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
  +1.00p +0.60% 168.00p 167.30p 167.80p 168.30p 166.50p 167.30p 1,037,205 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 660.9 92.1 13.8 12.2 902.70

McCarthy & Stone (MCS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2017167+1.60+0.97%166.3168.51,501,956
17 Nov 2017165.4+1.90+1.16%163.89999168.11,270,623
16 Nov 2017163.5+6.90+4.41%157.6164.199991,190,902
15 Nov 2017156.6-0.40-0.25%153.899991581,470,025
14 Nov 2017157+9.80+6.66%148.26899160.699991,523,618
13 Nov 2017147.19999-5.30-3.48%146.69999153.200012,159,615
10 Nov 2017152.5+0.70+0.46%150.59999153.1949,503
09 Nov 2017151.8-0.40-0.26%149.8154.3667,325
08 Nov 2017152.19999-1.80-1.17%152.19999154.28459715,033
07 Nov 2017154-1.10-0.71%152.6155.39999799,328
06 Nov 2017155.09999-0.10-0.06%154.3158.5435,324
03 Nov 2017155.19999-8.10-4.96%155.09999163.69999909,802
02 Nov 2017163.3+1.10+0.68%162169.899991,437,215
01 Nov 2017162.19999+2.20+1.37%155.69999164.699991,025,275
31 Oct 2017160+1.00+0.63%155.59999161.1553,243
30 Oct 2017159+3.40+2.19%155.59999160.39999634,113
27 Oct 2017155.59999-1.20-0.77%155.5159.89999481,479
26 Oct 2017156.8-3.10-1.94%155.89999161.6744582,145
25 Oct 2017159.89999-0.10-0.06%157.8162.3806,110
24 Oct 2017160+1.50+0.95%155161.8822,336
23 Oct 2017158.5-2.80-1.74%155.69999161.11,581,866
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 Week150168.5148.269161.72121M2M1M1812.00%
1 Month155169.9146.7157.8868435k2M979k138.39%
3 Months167169.9143.9156.8377334k14M1M10.60%
6 Months183.4187.6143.9166.8850309k14M1M-15.4-8.40%
1 Year167.5199.6143.9174.0381309k56M2M0.50.30%
3 Years1.8752951.875185.8331056M2M166.1258,860.00%
5 Years1.8752951.875185.8331056M2M166.1258,860.00%
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:41 V: D:20171121 21:33:13