Mcbride Plc Historical Data - MCB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

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	5.9	6.04508196721	97.6	105	95.2	181840	101.05485983	DE
4	-7	-6.33484162896	110.5	117	93.2	229069	103.95935439	DE
12	-31.5	-23.3333333333	135	135	93.2	241940	113.12991721	DE
26	-11.5	-10	115	145	93.2	238889	120.84453494	DE
52	43.5	72.5	60	145	58	334441	103.07761197	DE
156	36.9	55.4054054054	66.6	145	15.25	235108	64.15899126	DE
260	24.6	31.1787072243	78.9	145	15.25	244221	67.92058287	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	102	1	0.99	101	102	100	169635
1732123800	101	0.5	0.50	102	102	101	89302
1732037400	100.5	-3.5	-3.37	105	105	100	97979
1731951000	104	4.8	4.84	103	104.5	98	192363
1731691800	99.2	2.2	2.27	97.6	102	95.2	359920
1731605400	97	-2	-2.02	99.2	99.2	93.2	870826
1731519000	99	-8	-7.48	107	107	98	806322
1731432600	107	-3	-2.73	111	112.5	100.5	543564
1731346200	110	0	0.00	110	110	108.5	160781
1731087000	110	-0.5	-0.45	111	112	110	93813
1731000600	110.5	-3.5	-3.07	114.5	115	110	247198
1730914200	114	0.5	0.44	114.5	117	114	103517
1730827800	113.5	2.5	2.25	111	116.5	111	65687
1730741400	111	-2.5	-2.20	113	113.5	111	75016
1730482200	113.5	2.5	2.25	112	116	112	49810
1730395800	111	-3	-2.63	113	113	110.5	114520
1730309400	114	3	2.70	113	116	111.5	88358
1730223000	111	-1	-0.89	112	112	109.5	111021
1730136600	112	0	0.00	112	114.5	109.5	192221
1729873800	112	2	1.82	110.5	112	110	149527
1729787400	110	-4	-3.51	113.5	113.5	110	126735
1729701000	114	-0.5	-0.44	114.5	116	113	77561
1729614600	114.5	-0.5	-0.43	117	117	114.5	412316
1729528200	115	-3	-2.54	118	118	115	120024
1729269000	118	-0.5	-0.42	117.5	118	117.5	1472885
1729182600	118.5	1	0.85	118	119	118	314002
1729096200	117.5	-3.5	-2.89	120	121	117.5	35313
1729009800	121	5.5	4.76	118	121	117	168404
1728923400	115.5	1.5	1.32	118	118	114.5	150403
1728664200	114	-0.5	-0.44	115	115	114	193730
1728577800	114.5	1.5	1.33	113	115	112	163296
1728491400	113	-2	-1.74	117	117	112	176790
1728405000	115	-1	-0.86	114.5	116	113.5	144284
1728318600	116	-0.5	-0.43	118	118	114	130110
1728059400	116.5	-1.5	-1.27	117.5	118.5	115.5	84319
1727973000	118	-1	-0.84	119.5	119.5	117.5	129114
1727886600	119	0	0.00	116.5	121	116.5	51551
1727800200	119	0.5	0.42	123	123	118	126871
1727713800	118.5	-1.5	-1.25	121.5	121.5	118.5	116726
1727454600	120	2.5	2.13	117	121	115	259072
1727368200	117.5	-1	-0.84	120	122.5	117	296659
1727281800	118.5	-2	-1.66	120	121.5	117	165365
1727195400	120.5	3	2.55	117	122.5	117	182506
1727109000	117.5	2.5	2.17	115	119	115	188119
1726849800	115	0	0.00	117	117	115	619007
1726763400	115	5.5	5.02	109.5	116.5	109	291859
1726677000	109.5	-6.5	-5.60	115	115	108	729131
1726590600	116	0.5	0.43	121	121.5	116	899976
1726504200	115.5	-3	-2.53	118.5	118.5	112	625876
1726245000	118.5	-4	-3.27	121	121	116	476794
1726158600	122.5	-0.5	-0.41	123	123.5	121	70544
1726072200	123	-3.5	-2.77	125.5	125.5	121.5	99136
1725985800	126.5	-0.5	-0.39	127.5	127.5	125	28049
1725899400	127	-0.5	-0.39	129	129	125.5	104601
1725640200	127.5	-2	-1.54	125	129.5	125	201729
1725553800	129.5	-1.5	-1.15	130	131	129	56217
1725467400	131	0.5	0.38	127.5	131	127.5	90937
1725381000	130.5	0.5	0.38	135	135	130	48467
1725294600	130	-1.5	-1.14	131.5	133	127.5	153264
1725035400	131.5	-1.5	-1.13	135	135	131.5	98537
1724949000	133	0	0.00	132	133.5	131	48279
1724862600	133	2	1.53	129	134	129	71910
1724776200	131	-1	-0.76	130	133	129	116838
1724430600	132	6.5	5.18	125.5	132	125.5	68064
1724344200	125.5	-1.5	-1.18	128.5	128.5	125.5	24183

Capital for Colleagues

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