Mothercare Plc Historical Data - MTC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
UK
LSE
Mothercare Plc (MTC)
Mothercare Plc (MTC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.67	19.0340909091	3.52	5	3.52	357238	3.75696716	DE
4	-0.66	-13.6082474227	4.85	5	3.5	464559	3.90240011	DE
12	0.19	4.75	4	5.45	3.36	254113	4.23729498	DE
26	-0.56	-11.7894736842	4.75	5.45	3.36	166709	4.320643	DE
52	-0.26	-5.84269662921	4.45	8.5	3.36	259839	5.28266233	DE
156	-14.26	-77.2899728997	18.45	19.95	3.36	189217	7.44693633	DE
260	-7.96	-65.5144032922	12.15	19.95	3.36	363496	10.61405514	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	4.19	-0.06	-1.41	4.66	5	4.19	78347
1732037400	4.25	0	0.00	4.25	4.25	4.25	300549
1731951000	4.25	0.63	17.40	4.25	4.25	4.25	13458
1731691800	3.62	-0.05	-1.36	3.78	3.78	3.62	1350489
1731605400	3.67	-0.19	-4.92	3.52	3.67	3.52	43349
1731519000	3.86	-0.39	-9.18	3.86	3.86	3.86	153419
1731432600	4.25	0.3	7.59	4.25	4.25	4.25	526
1731346200	3.95	0	0.00	3.95	3.95	3.95	6642
1731087000	3.95	-0.05	-1.25	3.95	3.95	3.95	17449
1731000600	4	0.11	2.83	4	4	4	3985
1730914200	3.89	-0.31	-7.38	3.89	3.89	3.89	6065115
1730827800	4.2	0.09	2.19	4.5199999	4.5199999	4.2	31837
1730741400	4.11	0.3	7.87	3.52	4.11	3.52	14460
1730482200	3.81	-0.29	-7.07	4.12	4.12	3.81	304227
1730395800	4.1	-0.15	-3.53	3.5	4.1	3.5	208556
1730309400	4.25	0.19	4.68	4.25	4.25	4.25	429
1730223000	4.0599999	-0.54	-11.74	4	4.2	4	229092
1730136600	4.6	0.11	2.45	4.6	4.6	4.6	19998
1729873800	4.49	-0.36	-7.42	4.49	4.49	4.49	449259
1729787400	4.85	0.4	8.99	4.85	4.85	4.85	0
1729701000	4.45	0.01	0.23	4	4.45	4	87062
1729614600	4.44	-0.01	-0.22	4.0199999	4.44	4.0199999	299905
1729528200	4.45	-0.55	-11.00	4	4.9	4	610031
1729269000	5	1.44	40.45	4.5	5.45	4.5	4340852
1729182600	3.56	0	0.00	3.56	3.56	3.56	0
1729096200	3.56	0	0.00	3.56	3.56	3.56	0
1729009800	3.56	0	0.00	3.56	3.56	3.56	0
1728923400	3.56	0	0.00	3.56	3.56	3.56	0
1728664200	3.56	0	0.00	3.56	3.56	3.56	0
1728577800	3.56	0	0.00	3.56	3.56	3.56	0
1728491400	3.56	0	0.00	3.56	3.56	3.56	0
1728405000	3.56	0	0.00	3.56	3.56	3.56	0
1728318600	3.56	0	0.00	3.56	3.56	3.56	0
1728059400	3.56	0	0.00	3.56	3.56	3.56	0
1727973000	3.56	0	0.00	3.56	3.56	3.56	0
1727886600	3.56	0	0.00	3.56	3.56	3.56	0
1727800200	3.56	0	0.00	3.56	3.56	3.56	0
1727713800	3.56	-0.2	-5.32	3.6	3.6	3.56	32767
1727454600	3.76	0.16	4.44	3.8	3.8	3.76	56402
1727368200	3.6	-0.12	-3.23	3.8	3.8	3.6	41128
1727281800	3.72	-0.19	-4.86	3.6	3.96	3.6	108342
1727195400	3.91	0.01	0.26	3.91	3.91	3.91	55795
1727109000	3.9	0.54	16.07	3.9	3.9	3.9	36706
1726849800	3.36	-0.5	-12.95	3.8	3.8	3.36	134311
1726763400	3.86	-0.15	-3.74	3.86	3.86	3.86	101118
1726677000	4.01	0.1	2.56	4.01	4.01	4.01	8535
1726590600	3.91	-0.1	-2.49	3.91	3.91	3.91	0
1726504200	4.01	0	0.00	4.01	4.01	4.01	551
1726245000	4.01	0	0.00	4.01	4.01	4.01	62171
1726158600	4.01	-0.05	-1.23	4.01	4.01	4.01	10139
1726072200	4.0599999	0.01	0.25	4.0599999	4.0599999	4.0599999	200
1725985800	4.05	0.09	2.27	3.8	4.05	3.8	21941
1725899400	3.96	0	0.00	3.96	3.96	3.96	3815
1725640200	3.96	-0.02	-0.50	3.96	3.96	3.96	10224
1725553800	3.98	0.12	3.11	3.98	3.98	3.98	20801
1725467400	3.86	-0.05	-1.28	3.86	3.86	3.86	8122
1725381000	3.91	0	0.00	3.91	3.91	3.91	2492
1725294600	3.91	-0.1	-2.49	3.91	3.91	3.91	21374
1725035400	4.01	0	0.00	4.28	4.28	4.01	52961
1724949000	4.01	0.15	3.89	4	4.01	4	40824
1724862600	3.86	0	0.00	3.86	3.86	3.86	11081
1724776200	3.86	-0.15	-3.74	3.86	3.86	3.86	132
1724430600	4.01	0	0.00	4.01	4.01	4.01	0
1724344200	4.01	-0.04	-0.99	4	4.01	4	29992
1724257800	4.05	0.04	1.00	3.8	4.05	3.8	8497

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