Mcbride Plc Historical Data - MCB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Mcbride Plc (MCB)
Mcbride Plc (MCB) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	1.02739726027	146	149	140	363324	143.52336067	DE
4	10.5	7.66423357664	137	157	133	423990	144.3325922	DE
12	36.5	32.8828828829	111	157	98	317818	132.00585154	DE
26	18.5	14.3410852713	129	157	93.2	284685	121.81183275	DE
52	60.1	68.7643020595	87.4	157	87.4	329046	115.7353005	DE
156	103.9	238.302752294	43.6	157	15.25	256125	71.68965963	DE
260	80	118.518518519	67.5	157	15.25	248006	71.97729651	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	147.5	2	1.37	149	149	144	348464
1741282200	145.5	2.5	1.75	145	148	143.5	417539
1741195800	143	1	0.70	142	146	142	287103
1741109400	142	0	0.00	145	145	140	539034
1741023000	142	-3	-2.07	148	148	142	233319
1740763800	145	-2	-1.36	146	146.5	143	339627
1740677400	147	-0.5	-0.34	147.5	148.5	146	325526
1740591000	147.5	1	0.68	147	149.5	146	435454
1740504600	146.5	4	2.81	141	151	138	1023375
1740418200	142.5	-1.5	-1.04	145	145	140	161393
1740159000	144	0.5	0.35	145	145	138	288964
1740072600	143.5	-7	-4.65	148.5	148.5	143	165267
1739986200	150.5	-3	-1.95	151	154	150	107841
1739899800	153.5	0	0.00	153.5	155	153	91884
1739813400	153.5	-2	-1.29	151	157	151	181725
1739554200	155.5	4.5	2.98	147	156.5	147	405686
1739467800	151	3.5	2.37	147	155.5	146.5	552879
1739381400	147.5	12	8.86	139	147.5	137	1106291
1739295000	135.5	1	0.74	134.5	136	134	776439
1739208600	134.5	0.5	0.37	134.5	135	133	496636
1738949400	134	-2	-1.47	137	137	134	543823
1738863000	136	1	0.74	135	139	133	172674
1738776600	135	0.5	0.37	135	135	134	145095
1738690200	134.5	1	0.75	135	135	133	77611
1738603800	133.5	-4	-2.91	136	136	132.5	240721
1738344600	137.5	0	0.00	140	140	134	165102
1738258200	137.5	3	2.23	135	139	135	149833
1738171800	134.5	1	0.75	133.5	140	133	378285
1738085400	133.5	5.5	4.30	128	136	128	445214
1737999000	128	-2	-1.54	129.5	129.5	126	433360
1737739800	130	3	2.36	127.5	130.5	126.5	412124
1737653400	127	9.5	8.09	120	127	118.5	377199
1737567000	117.5	-5	-4.08	123	123	116.5	562591
1737480600	122.5	-14.5	-10.58	137	137	121.5	880297
1737394200	137	12.5	10.04	125	137	125	696888
1737135000	124.5	23	22.66	110	137	108.5	1551076
1737048600	101.5	-2.5	-2.40	104.5	104.5	101	148307
1736962200	104	1	0.97	103.5	105.5	103.5	85466
1736875800	103	-0.5	-0.48	105	105.5	102.5	77166
1736789400	103.5	4.3	4.33	98.2	105	98	384918
1736530200	99.2	-2.3	-2.27	101.5	101.5	98	270198
1736443800	101.5	-1.5	-1.46	103.5	103.5	100.5	89040
1736357400	103	-2	-1.90	105	105.5	103	142845
1736271000	105	-1.5	-1.41	106.5	106.5	105	56216
1736184600	106.5	1.5	1.43	105	106.5	105	155175
1735925400	105	-0.5	-0.47	105.5	106.5	105	180921
1735839000	105.5	0	0.00	106.5	107	105.5	51944
1735666200	105.5	-0.5	-0.47	105	107	105	24378
1735579800	106	1	0.95	105	106.5	105	179188
1735320600	105	-3.5	-3.23	108.5	108.5	105	213226
1735061400	108.5	-2.5	-2.25	108	112	108	5464
1734975000	111	1.5	1.37	108	111	108	65305
1734715800	109.5	3.5	3.30	106	109.5	105.5	134438
1734629400	106	-0.5	-0.47	105	106.5	105	74214
1734543000	106.5	1	0.95	106	107	105	398102
1734456600	105.5	-3	-2.76	108.5	108.5	105	100433
1734370200	108.5	-2.5	-2.25	110.5	110.5	108	59632
1734111000	111	1	0.91	111	112	111	51147
1734024600	110	0.5	0.46	109.5	110	108.5	82892
1733938200	109.5	-0.5	-0.45	109.5	110.5	108	321817
1733851800	110	-0.5	-0.45	110.5	110.5	110	506927
1733765400	110.5	0.5	0.45	110	110.5	109.5	177434

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions