- Share Prices
Mcbride PLC (MCB)
21.00p+1.50 (+7.69%)16 Aug 2022, 16:48
Mcbride PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 3, 2021 | 65.00p | 65.80p | 63.00p | 63.00p | 52,331 |
Dec 2, 2021 | 64.40p | 65.80p | 63.20p | 63.80p | 23,173 |
Dec 1, 2021 | 66.00p | 66.00p | 63.40p | 66.00p | 15,635 |
Nov 30, 2021 | 65.00p | 66.80p | 63.20p | 63.80p | 36,457 |
Nov 29, 2021 | 65.00p | 67.60p | 65.00p | 65.00p | 9,274 |
Nov 26, 2021 | 65.80p | 66.16p | 64.40p | 66.00p | 11,479 |
Nov 25, 2021 | 66.20p | 67.80p | 65.20p | 66.20p | 13,547 |
Nov 24, 2021 | 66.00p | 68.41p | 66.00p | 66.30p | 10,998 |
Nov 23, 2021 | 66.40p | 66.80p | 64.00p | 64.00p | 107,555 |
Nov 22, 2021 | 66.60p | 69.40p | 66.40p | 69.40p | 95,092 |
Nov 19, 2021 | 66.00p | 68.80p | 65.19p | 66.00p | 47,382 |
Nov 18, 2021 | 65.40p | 69.80p | 65.00p | 66.00p | 19,310 |
Nov 17, 2021 | 67.20p | 67.80p | 65.00p | 66.00p | 100,177 |
Nov 16, 2021 | 67.40p | 68.00p | 65.20p | 68.00p | 63,445 |
Nov 15, 2021 | 70.00p | 70.00p | 66.60p | 68.00p | 12,463 |
Nov 12, 2021 | 67.40p | 69.00p | 66.40p | 67.40p | 32,163 |
Nov 11, 2021 | 67.20p | 69.00p | 65.20p | 67.60p | 34,102 |
Nov 10, 2021 | 68.80p | 69.80p | 64.40p | 69.00p | 35,487 |
Nov 9, 2021 | 68.20p | 69.40p | 65.00p | 68.00p | 36,843 |
Nov 8, 2021 | 68.00p | 68.20p | 67.40p | 68.20p | 59,843 |
Nov 5, 2021 | 68.40p | 68.60p | 67.20p | 68.00p | 94,209 |
Nov 4, 2021 | 68.40p | 69.00p | 67.40p | 69.00p | 61,143 |
Nov 3, 2021 | 69.00p | 69.60p | 67.74p | 68.80p | 51,244 |
Nov 2, 2021 | 70.00p | 70.80p | 68.00p | 68.90p | 24,475 |
Nov 1, 2021 | 70.60p | 71.60p | 67.40p | 70.20p | 42,618 |
Oct 29, 2021 | 69.80p | 70.20p | 67.40p | 70.00p | 28,914 |
Oct 28, 2021 | 69.60p | 72.60p | 67.20p | 72.00p | 106,625 |
Oct 27, 2021 | 68.80p | 70.82p | 65.40p | 70.60p | 198,442 |
Oct 26, 2021 | 67.80p | 69.58p | 65.20p | 65.40p | 65,740 |
Oct 25, 2021 | 67.00p | 70.00p | 65.60p | 66.20p | 167,352 |
Oct 22, 2021 | 64.00p | 66.00p | 63.60p | 65.40p | 96,938 |
Oct 21, 2021 | 63.00p | 67.00p | 62.00p | 66.00p | 307,893 |
Oct 20, 2021 | 66.00p | 67.60p | 62.00p | 63.20p | 126,034 |
Oct 19, 2021 | 63.00p | 68.00p | 59.23p | 67.80p | 187,511 |
Oct 18, 2021 | 71.80p | 71.80p | 67.60p | 69.40p | 255,395 |
Oct 15, 2021 | 70.00p | 70.04p | 69.14p | 70.00p | 20,139 |
Oct 14, 2021 | 68.20p | 71.80p | 67.00p | 71.20p | 445,593 |
Oct 13, 2021 | 68.80p | 71.60p | 67.00p | 69.00p | 31,219 |
Oct 12, 2021 | 70.20p | 70.20p | 69.40p | 69.40p | 28,551 |
Oct 11, 2021 | 68.60p | 71.40p | 67.00p | 70.60p | 108,465 |
Oct 8, 2021 | 71.80p | 72.00p | 68.79p | 72.00p | 30,766 |
Oct 7, 2021 | 71.00p | 72.00p | 67.60p | 70.70p | 216,575 |
Oct 6, 2021 | 73.00p | 74.60p | 68.00p | 70.90p | 405,496 |
Oct 5, 2021 | 72.60p | 74.00p | 72.14p | 74.00p | 81,454 |
Oct 4, 2021 | 73.00p | 77.00p | 72.20p | 74.00p | 32,883 |
Oct 1, 2021 | 74.00p | 74.80p | 73.20p | 73.80p | 36,971 |
Sep 30, 2021 | 74.80p | 76.00p | 73.30p | 75.40p | 247,746 |
Sep 29, 2021 | 75.40p | 77.00p | 71.82p | 76.20p | 311,695 |
Sep 28, 2021 | 77.00p | 77.57p | 76.00p | 76.40p | 55,930 |
Sep 27, 2021 | 81.60p | 81.60p | 77.03p | 78.60p | 30,143 |