McBride plc (MCB)

MCB
🏛️ Royaume-Uni →
122.80
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 60.88 61.80 57.20 60.00 0.0M
2021-12-30 61.80 61.80 57.88 59.00 0.0M
2021-12-29 57.64 59.80 57.20 57.20 0.0M
2021-12-24 60.99 62.00 57.63 59.70 0.0M
2021-12-23 55.67 61.00 55.67 61.00 0.1M
2021-12-22 57.25 57.80 54.10 57.60 0.1M
2021-12-21 57.12 57.80 55.00 55.00 0.1M
2021-12-20 55.66 58.00 55.00 57.60 0.2M
2021-12-17 56.93 57.80 54.20 54.20 0.0M
2021-12-16 55.00 57.00 52.15 54.40 0.4M
2021-12-15 60.34 61.73 58.88 59.20 0.0M
2021-12-14 63.20 64.20 60.00 60.00 0.0M
2021-12-13 60.20 63.20 60.00 60.00 0.0M
2021-12-10 60.34 63.00 60.00 60.00 0.0M
2021-12-09 63.80 64.00 60.40 61.00 0.1M
2021-12-08 63.00 63.80 62.22 63.00 0.1M
2021-12-07 63.41 64.00 62.53 64.00 0.1M
2021-12-06 65.60 65.60 63.00 63.00 0.2M
2021-12-03 65.80 65.80 63.00 63.00 0.1M
2021-12-02 65.80 65.80 63.20 63.80 0.0M
2021-12-01 65.07 66.00 63.40 66.00 0.0M
2021-11-30 65.60 66.80 63.20 63.80 0.0M
2021-11-29 65.60 67.60 65.00 65.00 0.0M
2021-11-26 66.16 66.16 64.40 66.00 0.0M
2021-11-25 65.60 67.80 65.20 66.20 0.0M
2021-11-24 68.41 68.41 66.00 66.30 0.0M
2021-11-23 66.40 66.80 64.00 64.00 0.1M
2021-11-22 66.60 69.40 66.40 69.40 0.1M
2021-11-19 68.80 68.80 65.19 66.00 0.0M
2021-11-18 69.80 69.80 65.00 66.00 0.0M
2021-11-17 67.80 67.80 65.00 66.00 0.1M
2021-11-16 65.20 68.00 65.20 68.00 0.1M
2021-11-15 70.00 70.00 66.60 68.00 0.0M
2021-11-12 68.79 69.00 66.40 67.40 0.0M
2021-11-11 65.20 69.00 65.20 67.60 0.0M
2021-11-10 68.67 69.80 64.40 69.00 0.0M
2021-11-09 68.20 69.40 65.00 68.00 0.0M
2021-11-08 68.00 68.20 67.40 68.20 0.1M
2021-11-05 68.60 68.60 67.20 68.00 0.1M
2021-11-04 67.40 69.00 67.40 69.00 0.1M
2021-11-03 69.00 69.60 67.74 68.80 0.0M
2021-11-02 70.80 70.80 68.00 68.90 0.0M
2021-11-01 70.60 71.60 68.73 70.20 0.0M
2021-10-29 70.05 70.20 67.40 70.00 0.0M
2021-10-28 69.94 72.60 67.20 72.00 0.1M
2021-10-27 68.60 70.82 65.40 70.60 0.2M
2021-10-26 66.30 69.58 65.20 65.40 0.1M
2021-10-25 65.81 70.00 65.60 66.20 0.2M
2021-10-22 65.00 66.00 63.60 65.40 0.1M
2021-10-21 62.71 67.00 62.00 66.00 0.3M
2021-10-20 65.73 67.60 62.00 63.20 0.1M
2021-10-19 63.00 68.00 59.23 67.80 0.2M
2021-10-18 71.80 71.80 67.60 69.40 0.3M
2021-10-15 70.04 70.04 69.14 70.00 0.0M
2021-10-14 67.98 71.80 67.00 71.20 0.4M
2021-10-13 68.98 71.60 67.00 69.00 0.0M
2021-10-12 70.11 70.20 69.40 69.40 0.0M
2021-10-11 68.60 71.40 67.00 70.60 0.1M
2021-10-08 71.80 72.00 68.79 72.00 0.0M
2021-10-07 67.60 72.00 67.60 70.70 0.2M
2021-10-06 73.00 74.60 68.00 70.90 0.4M
2021-10-05 72.14 74.00 72.14 74.00 0.1M
2021-10-04 73.00 77.00 72.20 74.00 0.0M
2021-10-01 73.20 74.80 73.20 73.80 0.0M
2021-09-30 73.57 76.00 73.30 75.40 0.2M
2021-09-29 75.45 77.00 71.82 76.20 0.5M
2021-09-28 77.00 77.57 76.00 76.40 0.1M
2021-09-27 81.22 81.60 77.03 78.60 0.0M
2021-09-24 79.38 81.60 76.40 81.00 0.0M
2021-09-23 79.01 81.53 78.76 80.20 0.1M
2021-09-22 78.44 81.60 78.44 81.20 0.1M
2021-09-21 81.40 81.40 78.60 80.00 0.1M
2021-09-20 81.60 81.80 76.84 78.40 0.1M
2021-09-17 78.13 82.00 77.80 78.00 0.1M
2021-09-16 80.20 83.40 77.67 80.00 0.1M
2021-09-15 78.80 83.40 78.80 82.00 0.1M
2021-09-14 78.66 83.00 77.44 83.00 0.1M
2021-09-13 79.51 81.20 76.40 80.40 0.0M
2021-09-10 78.73 80.00 76.20 79.20 0.1M
2021-09-09 77.00 79.60 74.60 76.40 0.1M
2021-09-08 79.80 79.80 76.60 76.60 0.0M
2021-09-07 79.40 79.40 74.60 77.20 0.1M
2021-09-06 78.20 80.97 75.40 78.40 0.1M
2021-09-03 77.60 80.80 76.00 76.60 0.0M
2021-09-02 76.80 80.60 76.80 76.80 0.1M
2021-09-01 78.20 81.40 75.40 78.80 0.1M
2021-08-31 79.39 82.20 78.00 78.40 0.1M
2021-08-27 81.50 84.40 80.31 80.60 0.1M
2021-08-26 78.18 82.08 77.00 79.40 0.1M
2021-08-25 77.90 79.60 77.90 79.60 0.1M
2021-08-24 77.80 77.80 75.94 77.60 0.2M
2021-08-23 76.65 80.00 74.60 77.00 0.2M
2021-08-20 77.11 78.80 74.40 76.00 0.1M
2021-08-19 73.00 79.00 69.00 79.00 0.5M
2021-08-18 86.65 87.00 84.80 84.80 0.0M
2021-08-17 86.60 87.00 83.60 87.00 0.1M
2021-08-16 86.84 88.00 86.60 86.60 0.0M
2021-08-13 85.80 88.00 83.80 87.20 0.1M
2021-08-12 85.67 88.60 85.20 85.40 0.0M
2021-08-11 86.41 87.60 85.09 85.40 0.1M
2021-08-10 87.34 89.80 85.40 87.40 0.0M
2021-08-09 87.00 89.80 87.00 87.00 0.1M
2021-08-06 85.49 89.00 85.20 89.00 0.2M
2021-08-05 84.29 88.20 84.29 88.20 0.0M
2021-08-04 88.80 88.80 83.87 87.20 0.0M
2021-08-03 87.80 87.80 84.20 87.40 0.1M
2021-08-02 87.60 87.80 83.64 84.40 0.0M
2021-07-30 85.64 87.40 83.20 84.20 0.0M
2021-07-29 85.47 87.80 85.47 86.00 0.0M
2021-07-28 85.30 87.80 85.20 86.40 0.0M
2021-07-27 84.87 86.80 84.40 85.00 0.0M
2021-07-26 84.62 86.80 84.62 86.80 0.2M
2021-07-23 85.92 87.80 84.21 85.60 0.3M
2021-07-22 86.58 89.00 85.20 88.00 0.1M
2021-07-21 85.94 89.00 85.94 89.00 0.3M
2021-07-20 87.19 89.60 85.00 85.00 0.2M
2021-07-19 87.31 91.40 86.54 89.00 0.2M
2021-07-16 88.17 88.80 86.20 86.20 0.2M
2021-07-15 89.20 92.80 86.31 89.40 0.1M
2021-07-14 87.21 92.80 85.20 88.20 0.2M
2021-07-13 88.80 89.00 86.60 89.00 0.0M
2021-07-12 88.38 88.69 86.60 86.60 0.0M
2021-07-09 88.90 88.90 87.19 88.00 0.0M
2021-07-08 86.99 89.40 86.20 88.60 0.1M
2021-07-07 87.00 90.00 84.60 84.60 0.0M
2021-07-06 86.60 90.00 86.60 87.40 0.0M
2021-07-05 86.60 90.00 86.60 89.00 0.1M
2021-07-02 88.00 91.80 85.60 87.00 0.1M
2021-07-01 91.67 91.67 86.80 86.80 0.1M
2021-06-30 88.80 93.20 87.00 91.00 0.2M
2021-06-29 89.80 90.00 87.00 89.00 0.2M
2021-06-28 88.22 92.27 87.60 89.20 0.1M
2021-06-25 88.27 90.00 87.60 88.80 0.1M
2021-06-24 87.44 90.00 87.44 90.00 0.1M
2021-06-23 89.00 89.80 87.44 89.40 0.1M
2021-06-22 84.06 88.60 84.06 85.40 0.1M
2021-06-21 88.60 88.60 86.00 86.80 0.0M
2021-06-18 88.80 89.02 84.40 89.00 0.3M
2021-06-17 86.40 88.80 84.80 86.00 0.1M
2021-06-16 83.80 88.60 83.80 86.00 0.1M
2021-06-15 85.00 88.80 84.80 85.40 0.1M
2021-06-14 85.89 86.40 85.00 85.00 0.1M
2021-06-11 92.00 92.80 84.40 84.40 0.1M
2021-06-10 90.89 91.60 86.60 88.60 0.4M
2021-06-09 89.00 92.20 88.02 91.80 0.1M
2021-06-08 91.20 91.20 89.00 89.40 0.1M
2021-06-07 88.38 91.00 86.00 90.00 0.5M
2021-06-04 89.27 92.00 87.80 89.20 0.2M
2021-06-03 87.40 91.60 86.60 90.60 0.2M
2021-06-02 89.20 91.80 87.60 88.80 0.1M
2021-06-01 87.00 91.80 86.00 89.40 0.1M
2021-05-28 86.40 91.15 86.40 90.00 0.2M
2021-05-27 86.60 90.80 86.60 90.00 0.3M
2021-05-26 88.80 91.40 88.80 90.60 0.2M
2021-05-25 88.66 91.00 88.20 90.00 0.3M
2021-05-24 88.40 90.00 87.00 90.00 0.1M
2021-05-21 88.80 88.80 87.20 88.20 0.6M
2021-05-20 87.20 90.00 85.58 89.00 0.4M
2021-05-19 88.00 90.00 87.00 88.40 0.3M
2021-05-18 87.00 89.00 87.00 88.40 0.3M
2021-05-17 87.80 88.00 83.40 87.60 0.2M
2021-05-14 86.20 87.40 83.40 86.60 0.3M
2021-05-13 85.00 86.20 83.60 85.80 0.1M
2021-05-12 83.32 85.80 82.80 85.80 0.5M
2021-05-11 79.60 85.80 79.60 85.40 1.8M
2021-05-10 80.80 85.00 80.80 83.60 0.6M
2021-05-07 82.00 84.80 76.40 84.00 0.9M
2021-05-06 80.00 80.30 77.60 80.00 1.0M
2021-05-05 77.00 78.80 67.80 78.80 4.8M
2021-05-04 90.00 94.80 90.00 93.60 0.1M
2021-04-30 91.22 95.80 91.21 94.00 0.2M
2021-04-29 93.80 93.80 90.20 92.40 0.0M
2021-04-28 90.80 94.11 90.80 94.00 0.1M
2021-04-27 92.69 93.20 90.80 92.70 0.0M
2021-04-26 89.60 94.00 89.40 93.40 0.1M
2021-04-23 90.17 93.80 90.17 92.00 0.0M
2021-04-22 89.60 95.20 89.60 94.60 0.1M
2021-04-21 91.33 94.40 89.60 91.60 0.1M
2021-04-20 89.60 92.40 89.60 89.80 0.2M
2021-04-19 90.65 91.00 89.40 90.80 0.2M
2021-04-16 90.27 92.20 89.80 90.20 0.0M
2021-04-15 89.40 97.80 89.40 91.00 0.1M
2021-04-14 90.80 91.40 90.00 90.00 0.1M
2021-04-13 92.80 95.00 90.20 92.00 0.1M
2021-04-12 91.80 95.00 91.20 93.00 0.2M
2021-04-09 91.20 96.80 91.20 92.00 0.2M
2021-04-08 91.60 97.00 89.20 94.40 0.6M
2021-04-07 85.89 91.80 84.40 91.20 0.6M
2021-04-06 85.12 87.00 84.20 87.00 0.7M
2021-04-01 83.02 86.40 82.59 86.40 0.5M
2021-03-31 84.00 86.60 82.76 83.60 0.1M
2021-03-30 84.04 86.80 83.60 84.00 0.1M
2021-03-29 85.61 85.62 83.00 84.20 0.2M
2021-03-26 83.40 86.60 83.20 84.20 0.1M
2021-03-25 85.67 86.80 83.20 86.80 0.1M
2021-03-24 87.00 87.00 85.11 86.60 0.1M
2021-03-23 87.00 87.00 85.40 86.80 0.1M
2021-03-22 88.00 88.00 84.98 86.80 0.6M
2021-03-19 88.00 88.00 86.00 86.60 0.3M
2021-03-18 86.80 87.20 86.00 87.00 0.4M
2021-03-17 85.08 86.80 83.00 86.00 0.5M
2021-03-16 80.60 86.00 79.91 85.40 0.3M
2021-03-15 83.00 85.82 81.83 84.20 1.4M
2021-03-12 78.00 83.60 78.00 81.60 0.4M
2021-03-11 78.00 81.60 78.00 81.40 0.5M
2021-03-10 82.80 82.80 80.00 80.60 0.2M
2021-03-09 80.80 83.40 78.86 80.60 0.6M
2021-03-08 79.20 83.00 78.80 79.20 0.5M
2021-03-05 81.80 81.80 79.00 79.00 0.4M
2021-03-04 81.31 82.40 80.20 80.20 0.3M
2021-03-03 83.00 83.40 81.38 82.80 0.1M
2021-03-02 81.20 83.80 81.00 82.60 0.3M
2021-03-01 84.00 84.80 80.20 82.40 0.1M
2021-02-26 84.60 84.60 80.40 80.60 0.3M
2021-02-25 80.00 84.40 80.00 83.00 0.1M
2021-02-24 80.00 84.00 80.00 81.40 0.3M
2021-02-23 79.00 86.80 79.00 83.60 1.0M
2021-02-22 80.80 84.80 80.00 81.80 0.3M
2021-02-19 80.29 82.20 78.98 82.00 0.3M
2021-02-18 82.00 82.00 80.20 81.00 0.4M
2021-02-17 79.01 82.60 78.60 80.40 0.1M
2021-02-16 84.80 84.80 78.60 80.40 0.4M
2021-02-15 82.01 82.86 78.00 80.00 0.6M
2021-02-12 79.00 83.20 78.20 80.20 0.3M
2021-02-11 79.80 80.00 78.60 80.00 0.2M
2021-02-10 82.60 84.00 79.00 80.00 0.3M
2021-02-09 80.20 83.00 79.40 79.80 0.2M
2021-02-08 82.00 83.80 80.00 80.00 0.3M
2021-02-05 81.60 82.00 80.00 80.00 0.3M
2021-02-04 81.55 81.55 78.80 81.00 0.3M
2021-02-03 81.23 81.80 78.80 80.00 0.5M
2021-02-02 79.40 82.00 78.60 81.60 0.4M
2021-02-01 77.73 79.60 77.40 79.20 0.2M
2021-01-29 79.60 80.00 77.80 78.80 0.3M
2021-01-28 80.60 82.40 76.77 78.80 0.4M
2021-01-27 82.80 82.80 79.60 80.40 0.3M
2021-01-26 82.80 83.00 79.45 79.80 0.2M
2021-01-25 79.00 81.00 73.91 78.80 0.8M
2021-01-22 78.60 79.80 77.40 79.60 0.3M
2021-01-21 79.60 79.80 79.00 79.00 0.2M
2021-01-20 79.80 79.80 79.40 79.40 1.0M
2021-01-19 82.64 84.00 76.80 79.40 0.7M
2021-01-18 85.00 85.00 82.40 83.00 0.2M
2021-01-15 86.80 86.80 80.20 82.80 0.4M
2021-01-14 85.63 86.80 83.20 86.80 0.4M
2021-01-13 85.06 86.60 84.50 86.20 0.2M
2021-01-12 86.80 86.80 83.20 86.60 0.3M
2021-01-11 85.83 86.80 84.77 86.80 0.3M
2021-01-08 85.93 86.80 84.68 86.00 0.3M
2021-01-07 89.60 89.60 85.20 85.40 0.3M
2021-01-06 87.60 88.45 85.00 87.00 0.4M
2021-01-05 83.56 89.40 82.40 85.00 0.3M
2021-01-04 84.09 84.09 81.20 83.40 0.5M