livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

McCarthy & Stone - (MCS) share price history


McCarthy & Stone share priceMCS share price tradesMCS Fundamentals watchlistADD to watchlist
McCarthy & Stone - (MCS) share price history
Date Open High Low Close Volume
01/04/2020 59.80 64.50 59.80 64.00 1,594,137
31/03/2020 74.95 74.95 61.15 64.75 4,032,073
30/03/2020 73.90 73.95 67.20 71.05 2,964,532
27/03/2020 77.90 77.90 69.31 73.90 1,712,324
26/03/2020 60.10 76.05 53.96 73.60 2,470,064
25/03/2020 51.00 57.41 46.70 56.80 11,570,277
24/03/2020 50.20 51.00 45.10 48.26 4,533,486
23/03/2020 43.50 50.98 43.50 50.60 1,802,911
20/03/2020 45.68 56.01 42.04 51.75 5,391,898
19/03/2020 46.20 47.78 36.51 40.44 6,540,425
18/03/2020 90.65 91.65 41.42 41.42 3,786,615
17/03/2020 100.00 100.20 87.55 89.00 1,549,303
16/03/2020 106.00 106.00 92.22 98.65 1,886,105
13/03/2020 110.10 113.70 106.30 108.00 2,082,749
12/03/2020 86.15 109.90 86.15 109.80 2,581,511
11/03/2020 120.20 121.50 116.20 118.50 1,344,083
10/03/2020 121.50 121.73 113.30 115.10 1,194,800
09/03/2020 124.20 124.43 115.10 117.00 922,069
06/03/2020 129.80 129.80 123.30 125.00 458,248
05/03/2020 136.10 136.10 128.10 128.10 704,705
04/03/2020 132.20 136.30 131.00 134.80 1,151,375
03/03/2020 133.30 136.50 131.60 132.70 818,864
02/03/2020 138.00 138.30 128.50 131.60 1,073,647
28/02/2020 134.90 136.10 130.63 134.00 1,580,252
27/02/2020 143.00 146.20 137.50 137.90 823,088
26/02/2020 151.90 151.90 145.44 146.40 735,909
25/02/2020 151.00 154.90 148.60 148.90 416,454
24/02/2020 153.40 155.00 152.10 154.00 953,205
21/02/2020 153.10 157.60 153.10 156.50 311,107
20/02/2020 157.90 157.90 153.51 155.90 448,799

McCarthy & Stone - (MCS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices