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
  +0.30p +0.18% 165.00p 164.50p 165.00p 167.00p 164.00p 164.00p 1,998,858 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 635.9 92.9 13.9 11.9 886.58

McCarthy & Stone (MCS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017164.69999-1.00-0.60%163.69999166.3535,741
17 Aug 2017165.69999+1.30+0.79%163.89999166.89999541,392
16 Aug 2017164.4+1.40+0.86%162.69999165486,194
15 Aug 2017163-0.30-0.18%162166.5684,221
14 Aug 2017163.3+0.70+0.43%162.59999165.89999680,167
11 Aug 2017162.59999-1.30-0.79%161.8165.5451,258
10 Aug 2017163.89999-2.50-1.50%162.8166.69999936,265
09 Aug 2017166.39999+1.70+1.03%162.59999166.59999761,586
08 Aug 2017164.69999+1.70+1.04%162.89999164.9741,530
07 Aug 2017163-0.20-0.12%162166.3896,713
04 Aug 2017163.19999-3.10-1.86%162.89999168.399991,203,891
03 Aug 2017166.3-1.50-0.89%165.8168906,804
02 Aug 2017167.8-0.20-0.12%167.6170.8733,247
01 Aug 2017168-1.70-1.00%167.39999171.39999522,400
31 Jul 2017169.69999+0.10+0.06%169.20001171.8708,889
28 Jul 2017169.6-0.30-0.18%169.3172.00001675,945
27 Jul 2017169.89999+0.90+0.53%169172.699991,154,212
26 Jul 2017169-3.00-1.74%1691741,707,142
25 Jul 2017172.00001-7.00-3.91%169.61762,967,374
24 Jul 2017178.99998+0.10+0.06%176.5179.59999662,017
21 Jul 2017178.9-1.60-0.89%177.81828,642,118
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 Week165.8167162164.1126486k2M586k-0.8-0.48%
1 Month179.5179.6161.8167.5581451k3M898k-14.5-8.08%
3 Months183187.6157.8174.3243430k9M2M-18-9.84%
6 Months181.6199.6157.8182.7389430k17M2M-16.6-9.14%
1 Year175.9211.4153.5177.2456330k56M2M-10.9-6.20%
3 Years1.8752951.875189.2198056M2M163.1258,700.00%
5 Years1.8752951.875189.2198056M2M163.1258,700.00%
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:40 V: D:20170821 23:56:13