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
  -3.30p -1.90% 170.50p 170.30p 170.70p 172.00p 170.10p 171.80p 555,702 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 635.9 92.9 13.9 12.3 916.13

McCarthy & Stone (MCS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017170.5-3.30-1.90%170.1172.00001555,702
26 Jun 2017173.8+3.20+1.88%171.3176.39999782,583
23 Jun 2017170.59999+1.70+1.01%168.8171.39999642,148
22 Jun 2017168.9-1.00-0.59%167.3170.8728,404
21 Jun 2017169.89999+0.10+0.06%168.39999171577,664
20 Jun 2017169.8-2.60-1.51%169.8174.39999433,421
19 Jun 2017172.4-3.30-1.88%172.4175.39999429,784
16 Jun 2017175.70001+4.20+2.45%170.3176.62,658,044
15 Jun 2017171.5-8.10-4.51%169.6178.999981,378,357
14 Jun 2017179.59999+4.00+2.28%175.29998179.69999583,521
13 Jun 2017175.6+1.00+0.57%174.39999176.5518,689
12 Jun 2017174.6-1.40-0.80%174177.1885,607
09 Jun 2017176-1.10-0.62%169.4176.200013,241,232
08 Jun 2017177.1+1.80+1.03%174.89999177.399991,034,227
07 Jun 2017175.29998+0.20+0.11%174.39999176.89999931,098
06 Jun 2017175.1-6.20-3.42%175.11821,639,698
05 Jun 2017181.3+1.80+1.00%179.69999182.899992,027,054
02 Jun 2017179.49998-4.90-2.66%179.09999185.61,659,268
01 Jun 2017184.39999-2.60-1.39%184.29998187.599991,621,045
31 May 2017186.99998+4.70+2.58%182.39999186.999989,430,614
30 May 2017182.3+0.10+0.05%181.4184.299985,565,736
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 Week172.6176.4167.30.0000433k783k633k-2.1-1.22%
1 Month183187.6167.30.0000430k9M2M-12.5-6.83%
3 Months188.2197167.30.0000430k9M2M-17.7-9.40%
6 Months160.9199.61550.0000430k56M2M9.65.97%
1 Year158.5211.4135.10.0000210k56M2M127.57%
3 Years1.8752951.8750.0000056M2M168.6258,993.33%
5 Years1.8752951.8750.0000056M2M168.6258,993.33%
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:43 V: D:20170628 00:13:36