MCCOLL'S RETAIL GROUP PLC
Sector:
Consumer Staples,
Industry:
Food Retail
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Mar 2022 |
GBX |
1.945 |
2.5 |
1.94 |
2.07 |
2.07 |
+0.055 (+2.73%)
|
2,409,955 |
| 21 Mar 2022 |
GBX |
1.945 |
2.08 |
1.775 |
2.015 |
2.015 |
+0.02 (+1.00%)
|
2,991,852 |
| 18 Mar 2022 |
GBX |
2.17 |
2.18 |
1.82 |
1.995 |
1.995 |
-0.242 (-10.84%)
|
1,070,480 |
| 17 Mar 2022 |
GBX |
2.0639 |
2.5 |
1.975 |
2.2375 |
2.2375 |
+0.113 (+5.29%)
|
957,064 |
| 16 Mar 2022 |
GBX |
2.1 |
2.38 |
1.805 |
2.125 |
2.125 |
+0.125 (+6.25%)
|
2,756,519 |
| 15 Mar 2022 |
GBX |
2.16 |
2.3 |
1.8 |
2 |
2 |
-0.1 (-4.76%)
|
1,706,449 |
| 14 Mar 2022 |
GBX |
1.755 |
2.44 |
1.75 |
2.1 |
2.1 |
+0.105 (+5.26%)
|
3,875,920 |
| 11 Mar 2022 |
GBX |
2.01 |
2.3 |
1.75 |
1.995 |
1.995 |
-0.185 (-8.49%)
|
7,459,790 |
| 10 Mar 2022 |
GBX |
2.02 |
2.39 |
1.61 |
2.18 |
2.18 |
-0.15 (-6.44%)
|
11,483,070 |
| 9 Mar 2022 |
GBX |
2.49 |
2.86 |
2.1 |
2.33 |
2.33 |
-0.115 (-4.70%)
|
3,456,627 |
| 8 Mar 2022 |
GBX |
2.9 |
3 |
2.1 |
2.445 |
2.445 |
+0.095 (+4.04%)
|
14,898,610 |
| 7 Mar 2022 |
GBX |
1.8 |
3.2 |
1.7 |
2.35 |
2.35 |
+0.8 (+51.61%)
|
27,999,359 |
| 4 Mar 2022 |
GBX |
1.9 |
1.91 |
1.3 |
1.55 |
1.55 |
-0.095 (-5.78%)
|
19,694,631 |
| 3 Mar 2022 |
GBX |
1.8 |
2.26 |
1.515 |
1.645 |
1.645 |
+0.115 (+7.52%)
|
18,331,330 |
| 2 Mar 2022 |
GBX |
1.95 |
2.3695 |
1.06 |
1.53 |
1.53 |
-0.47 (-23.50%)
|
56,405,359 |
| 1 Mar 2022 |
GBX |
2.5 |
3.18 |
2 |
2 |
2 |
-0.35 (-14.89%)
|
22,652,141 |
| 28 Feb 2022 |
GBX |
4.9 |
4.9 |
2.35 |
2.35 |
2.35 |
-4.65 (-66.43%)
|
34,732,980 |
| 25 Feb 2022 |
GBX |
7 |
7.48 |
6.644 |
7 |
7 |
-0.25 (-3.45%)
|
830,354 |
| 24 Feb 2022 |
GBX |
6.6 |
7.44 |
5.888 |
7.25 |
7.25 |
+0.1 (+1.40%)
|
3,834,352 |
| 23 Feb 2022 |
GBX |
8.1 |
8.1 |
6.64 |
7.15 |
7.15 |
-0.45 (-5.92%)
|
5,516,035 |
| 22 Feb 2022 |
GBX |
7.52 |
8 |
6.82 |
7.6 |
7.6 |
-0.3 (-3.80%)
|
1,264,888 |
| 21 Feb 2022 |
GBX |
8 |
8.2 |
7.7 |
7.9 |
7.9 |
-0.08 (-1.00%)
|
2,668,295 |
| 18 Feb 2022 |
GBX |
7.9 |
8.5 |
7.42 |
7.98 |
7.98 |
+0.25 (+3.23%)
|
5,868,503 |
| 17 Feb 2022 |
GBX |
7.22 |
8.18 |
7.22 |
7.73 |
7.73 |
+0.03 (+0.39%)
|
3,015,093 |
| 16 Feb 2022 |
GBX |
7.1 |
7.98 |
6.72 |
7.7 |
7.7 |
+0.7 (+10%)
|
4,394,180 |
| 15 Feb 2022 |
GBX |
6.3 |
8.5 |
6.3 |
7 |
7 |
+0.7 (+11.11%)
|
5,633,842 |
| 14 Feb 2022 |
GBX |
6.4 |
6.98 |
6.02 |
6.3 |
6.3 |
0.0 (0.0%)
|
9,859,389 |
| 11 Feb 2022 |
GBX |
6.22 |
6.62 |
6.02 |
6.3 |
6.3 |
-0.25 (-3.82%)
|
4,396,741 |
| 10 Feb 2022 |
GBX |
6.5 |
7 |
6.3524 |
6.55 |
6.55 |
-0.29 (-4.24%)
|
3,661,256 |
| 9 Feb 2022 |
GBX |
6.8 |
7.14 |
6.52 |
6.84 |
6.84 |
-0.14 (-2.01%)
|
1,598,147 |
