Share Name Share Symbol Market Type Share ISIN Share Description
McCarthy & Stone LSE:MCS London Ordinary Share GB00BYNVD082 ORD 8P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.50p +3.07% 184.50p 184.30p 184.60p 186.00p 179.00p 179.00p 527,981.00 11:29:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 635.9 92.9 13.9 13.3 993.19

McCarthy & Stone (MCS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2017178.99998+0.70+0.39%176.79999180.71,124,695
21 Feb 2017178.3-1.90-1.05%178180.72,562,245
20 Feb 2017180.2-1.30-0.72%178.7182.7719,971
17 Feb 2017181.5+1.50+0.83%178.599991831,038,324
16 Feb 2017179.99998-0.60-0.33%177.4182.34,204,108
15 Feb 2017180.59999+1.50+0.84%179.09999182.4806,700
14 Feb 2017179.09999-0.60-0.33%178.7180.7662,594
13 Feb 2017179.7+1.50+0.84%177.3182.799991,344,287
10 Feb 2017178.2+3.70+2.12%174.5180.099992,112,841
09 Feb 2017174.5+0.50+0.29%172.90001174.556,042,593
08 Feb 2017174+0.20+0.12%173.2175.41,564,275
07 Feb 2017173.8+1.30+0.75%170.8176.799992,939,617
06 Feb 2017172.50002+4.70+2.80%168.4173.81,499,177
03 Feb 2017167.8+3.60+2.19%163.7169.3988,539
02 Feb 2017164.2+0.40+0.24%160.51653,388,566
01 Feb 2017163.8+0.10+0.06%162166.3695,278
31 Jan 2017163.7-0.30-0.18%162.5167.7968,071
30 Jan 2017164-0.60-0.36%162.1167.91,162,440
27 Jan 2017164.6-3.10-1.85%162166.599992,754,750
26 Jan 2017167.7-2.80-1.64%167173.52,175,084
25 Jan 2017170.5+3.10+1.85%165.2174.41,826,706
24 Jan 2017167.4+2.40+1.45%161.20001168.900011,138,068
23 Jan 2017165+2.20+1.35%159.8165.78,898,820
Download more McCarthy & Stone Historical Data

McCarthy & Stone (MCS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week182.30186.00176.800.0000720k4M2M2.201.21%
1 Month173.50186.00160.500.0000663k56M4M11.006.34%
3 Months170.50186.00153.500.0000428k56M3M14.008.21%
6 Months200.40211.40153.500.0000330k56M2M-15.90-7.93%
1 Year267.00283.40135.100.0000123k56M2M-82.50-30.90%
3 Years1.875295.001.8750.0000056M1M182.6259,740.00%
5 Years1.875295.001.8750.0000056M1M182.6259,740.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20170223 11:45:16