Mcbride Plc Historical Data - MCB | ADVFN

Register to chat with like-minded investors on our interactive forums.

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	8	7.88177339901	101.5	114	100	270484	108.47629065	DE
4	10.3	10.3830645161	99.2	123	97.4	541049	105.95634736	DE
12	37.5	52.0833333333	72	123	68	569059	95.97276055	DE
26	71.4	187.401574803	38.1	123	38	428151	86.98221707	DE
52	79.4	263.787375415	30.1	123	25	278549	74.80618945	DE
156	18.7	20.5947136564	90.8	123	15.25	223803	55.37437342	DE
260	3.3	3.10734463277	106.2	123	15.25	256594	61.60255522	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	109.5	-2.5	-2.23	114	114	109.5	246555
1713889800	112	3.5	3.23	107.5	114	106.5	385162
1713803400	108.5	7.5	7.43	101	108.5	100	428101
1713544200	101	-4.5	-4.27	105	105	101	166418
1713457800	105.5	3	2.93	101.5	105.5	101.5	126184
1713371400	102.5	1	0.99	103.5	104	102.5	173595
1713285000	101.5	-4	-3.79	105.5	105.5	101.5	241869
1713198600	105.5	-0.5	-0.47	112	112	105.5	212779
1712939400	106	-4	-3.64	110	111.5	106	220305
1712853000	110	5	4.76	107	111	107	396114
1712766600	105	-3	-2.78	110.5	110.5	105	590246
1712680200	108	2	1.89	106.5	110.5	105	675962
1712593800	106	-17	-13.82	122.5	122.5	106	982835
1712334600	123	13	11.82	112	123	110.5	909740
1712248200	110	8	7.84	102	111.5	99.6	502173
1712161800	102	2.6	2.62	104	104	98.8	423425
1712075400	99.4	-0.2	-0.20	99.2	104	97.4	2654933
1711647000	99.6	0.4	0.40	99.2	99.6	98	402481
1711560600	99.2	-0.2	-0.20	99.6	99.6	98	376209
1711474200	99.4	0.2	0.20	99.6	99.6	98	376116
1711387800	99.2	0.6	0.61	98.8	99.2	98.6	266600
1711128600	98.6	0	0.00	97.4	99	97.2	306966
1711042200	98.6	-1.4	-1.40	98.4	99.6	98	174315
1710955800	100	0.6	0.60	100	100	99.4	271295
1710869400	99.4	0.8	0.81	99	99.4	98.6	542482
1710783000	98.6	1.2	1.23	100	100	97.4	600697
1710523800	97.4	-1.2	-1.22	99.8	99.8	97	5501548
1710437400	98.6	1	1.02	98.8	99.6	98	562717
1710351000	97.6	1.8	1.88	98	99	96.6	982454
1710264600	95.8	1.2	1.27	96	96	93.6	875338
1710178200	94.6	0.6	0.64	96.2	100	93.2	1761172
1709919000	94	3.4	3.75	91.8	95.8	89.6	954623
1709832600	90.6	1.6	1.80	87.4	91.8	87.4	1876153
1709746200	89	-1	-1.11	87.6	90	87.4	546575
1709659800	90	1	1.12	89.6	90	87.4	246705
1709573400	89	-1	-1.11	90	90	87.4	638479
1709314200	90	0	0.00	90	90	88.6	280458
1709227800	90	2	2.27	89.8	90	87.6	432106
1709141400	88	-0.6	-0.68	87.4	90	87.4	591845
1709055000	88.6	15	20.38	82	89	81.4	2339579
1708968600	73.6	3.2	4.55	72	76	71.4	404476
1708709400	70.4	0	0.00	68.8	72.4	68	159916
1708623000	70.4	0.4	0.57	70.4	70.4	70.4	56825
1708536600	70	-4.6	-6.17	73.2	73.2	70	105988
1708450200	74.6	-1.6	-2.10	77.4	77.4	73.6	25644
1708363800	76.2	-1.1	-1.42	76.2	76.2	74.6	99107
1708104600	77.3	1.3	1.71	76.8	77.3	76.2	73304
1708018200	76	0.8	1.06	74.8	80	74.4	182291
1707931800	75.2	4.2	5.92	70.8	75.2	70.8	94654
1707845400	71	3	4.41	71	71	71	43848
1707759000	68	0	0.00	72.4	72.4	68	415276
1707499800	68	-6.8	-9.09	74	74	68	342338
1707413400	74.8	1.4	1.91	76.8	76.8	73.4	64072
1707327000	73.4	-1.6	-2.13	74.8	76.8	73.2	129011
1707240600	75	6	8.70	69	75	69	247618
1707154200	69	-2.8	-3.90	70	70	69	194462
1706895000	71.8	0.2	0.28	71.8	71.8	71.8	23216
1706808600	71.6	0.6	0.85	72	73.8	71.4	100078
1706722200	71	1	1.43	69	71	69	62820
1706635800	70	0	0.00	69.2	71.2	69.2	96786
1706549400	70	-1	-1.41	70	71	69.4	291403
1706290200	71	-1	-1.39	71.2	71.8	70	212433
1706203800	72	-2.6	-3.49	72.8	74.8	72	179518

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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