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
  -1.20p -0.82% 145.30p 145.40p 145.70p 147.20p 144.90p 145.80p 852,258 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 660.9 92.1 13.8 10.5 780.73

McCarthy & Stone (MCS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 2018146.50.000.00%145.6149.699995,057,269
15 Jan 2018146.5-1.50-1.01%145.8149.8579,333
12 Jan 2018148+1.30+0.89%146.5148.4701,224
11 Jan 2018146.69999-3.00-2.00%146.1149.6564,977
10 Jan 2018149.69999-1.30-0.86%147.89999152.92,193,360
09 Jan 2018151+0.70+0.47%149.5151.8571,150
08 Jan 2018150.3-0.90-0.60%149.89999152.8701,434
05 Jan 2018151.19999+1.20+0.80%147.8151.69999669,189
04 Jan 2018150-3.80-2.47%149.3153.61,108,882
03 Jan 2018153.8-3.00-1.91%153.3156.199991,214,025
02 Jan 2018156.8-1.00-0.63%154.89999161942,579
29 Dec 2017157.8-1.70-1.07%157.4161.20001431,627
28 Dec 2017159.5+2.10+1.33%154.69999160.19999958,786
27 Dec 2017157.4+0.40+0.25%153.6159.09999984,711
22 Dec 2017157+3.40+2.21%149.41573,526,203
21 Dec 2017153.6-16.10-9.49%145156.13,414,510
20 Dec 2017169.69999-0.30-0.18%168.9170.5435,321
19 Dec 20171700.000.00%167.69999170.5836,919
18 Dec 2017170-1.00-0.58%169172.199991,242,413
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 Week151152.9144.9147.3997565k5M2M-5.7-3.77%
1 Month170.5170.5144.9152.2560432k5M1M-25.2-14.78%
3 Months160.5172.2144.9158.9059432k5M1M-15.2-9.47%
6 Months174.6182143.9161.4784309k14M1M-29.3-16.78%
1 Year166.2199.6143.9173.4259309k56M2M-20.9-12.58%
3 Years200295135.1184.328916k56M2M-54.7-27.35%
5 Years1.8752951.875184.3289056M2M143.4257,649.33%
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:20180117 20:22:42