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 |
25 Sep 2019 |
GBX |
47.9 |
47.9 |
44.936 |
46.55 |
46.55 |
-1.45 (-3.02%)
|
54,331 |
24 Sep 2019 |
GBX |
47.9 |
48 |
45.0202 |
48 |
48 |
+1 (+2.13%)
|
1,149,904 |
23 Sep 2019 |
GBX |
48 |
48 |
44 |
47 |
47 |
+0.4 (+0.86%)
|
69,844 |
20 Sep 2019 |
GBX |
44.9 |
47.76 |
44.1 |
46.6 |
46.6 |
+0.2 (+0.43%)
|
174,194 |
19 Sep 2019 |
GBX |
47.8 |
47.812 |
46.3785 |
46.4 |
46.4 |
-0.6 (-1.28%)
|
27,679 |
18 Sep 2019 |
GBX |
46.5 |
47.796 |
46.5 |
47 |
47 |
-0.6 (-1.26%)
|
39,377 |
17 Sep 2019 |
GBX |
46.6 |
47.84 |
46.6 |
47.6 |
47.6 |
+0.6 (+1.28%)
|
71,091 |
16 Sep 2019 |
GBX |
46.8 |
47.7745 |
46.3 |
47 |
47 |
+1.45 (+3.18%)
|
63,208 |
13 Sep 2019 |
GBX |
47 |
47.5 |
44.1 |
45.55 |
45.55 |
-1.05 (-2.25%)
|
203,861 |
12 Sep 2019 |
GBX |
44.1 |
47.078 |
44.1 |
46.6 |
46.6 |
-0.4 (-0.85%)
|
192,507 |
11 Sep 2019 |
GBX |
48 |
48 |
45.6202 |
47 |
47 |
+0.65 (+1.40%)
|
75,501 |
10 Sep 2019 |
GBX |
47.8 |
47.9 |
45.96 |
46.35 |
46.35 |
-0.85 (-1.80%)
|
87,572 |
9 Sep 2019 |
GBX |
47.7 |
49.916 |
45.332 |
47.2 |
47.2 |
-0.3 (-0.63%)
|
121,429 |
6 Sep 2019 |
GBX |
47.6 |
47.6 |
44.5482 |
47.5 |
47.5 |
+3.5 (+7.95%)
|
77,638 |
5 Sep 2019 |
GBX |
46.6 |
47 |
44 |
44 |
44 |
-2.2 (-4.76%)
|
587,640 |
4 Sep 2019 |
GBX |
45 |
47 |
45 |
46.2 |
46.2 |
-0.65 (-1.39%)
|
27,566 |
3 Sep 2019 |
GBX |
45.6 |
47 |
45 |
46.85 |
46.85 |
-0.4 (-0.85%)
|
8,471 |
2 Sep 2019 |
GBX |
46.6 |
47.9 |
45.2 |
47.25 |
47.25 |
-0.05 (-0.11%)
|
88,270 |
30 Aug 2019 |
GBX |
47 |
47.3 |
45.2292 |
47.3 |
47.3 |
+1.55 (+3.39%)
|
106,923 |
29 Aug 2019 |
GBX |
49 |
49.18 |
45.3 |
45.75 |
45.75 |
-2.65 (-5.48%)
|
631,951 |
28 Aug 2019 |
GBX |
51 |
52.68 |
47.3 |
48.4 |
48.4 |
-3.1 (-6.02%)
|
81,517 |
27 Aug 2019 |
GBX |
51 |
53.75 |
51 |
51.5 |
51.5 |
-0.5 (-0.96%)
|
26,669 |
23 Aug 2019 |
GBX |
52.2 |
53.846 |
51.6 |
52 |
52 |
-1 (-1.89%)
|
46,235 |
22 Aug 2019 |
GBX |
52 |
53.816 |
52 |
53 |
53 |
-0.3 (-0.56%)
|
8,263 |
21 Aug 2019 |
GBX |
53.944 |
54.21 |
52 |
53.3 |
53.3 |
+0.4 (+0.76%)
|
6,873 |
20 Aug 2019 |
GBX |
52.8 |
53.18 |
51.304 |
52.9 |
52.9 |
+0.2 (+0.38%)
|
638,811 |
19 Aug 2019 |
GBX |
52.6 |
53.8 |
52.4 |
52.7 |
52.7 |
+1.9 (+3.74%)
|
54,229 |
16 Aug 2019 |
GBX |
54 |
54 |
50.8 |
50.8 |
50.8 |
-1.8 (-3.42%)
|
14,643 |
15 Aug 2019 |
GBX |
54 |
57.1 |
46.33 |
52.6 |
52.6 |
-4.2 (-7.39%)
|
284,112 |
14 Aug 2019 |
GBX |
61.6 |
62.2 |
55.24 |
56.8 |
56.8 |
-6.4 (-10.13%)
|
115,795 |