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 +0.91% 110.80p 110.70p 110.90p 111.00p 109.90p 111.00p 269,239 15:30:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 660.9 92.1 13.8 8.0 595.35

McCarthy & Stone (MCS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2018109.8-0.60-0.54%108.9111421,100
16 Aug 2018110.4+1.40+1.28%108.8111.2835,136
15 Aug 2018109+0.20+0.18%108.5109.88,296,460
14 Aug 2018108.8-0.40-0.37%108.3109.52,784,854
13 Aug 2018109.2-1.30-1.18%109.1112797,902
10 Aug 2018110.5+0.80+0.73%108.4110.94,847,223
09 Aug 2018109.7-1.00-0.90%108.6110.9687,889
08 Aug 2018110.7+2.90+2.69%107.2111.31,049,281
07 Aug 2018107.8+0.70+0.65%107.1110451,278
06 Aug 2018107.1-0.10-0.09%106.9107.7481,323
03 Aug 2018107.2-0.60-0.56%106.21092,001,072
02 Aug 2018107.8-0.80-0.74%107.1110.31,098,285
01 Aug 2018108.6+0.30+0.28%106108.61,310,181
31 Jul 2018108.3+2.10+1.98%105.5108.81,887,762
30 Jul 2018106.2+0.60+0.57%104106.91,225,958
27 Jul 2018105.6+0.40+0.38%103.5105.71,978,853
26 Jul 2018105.2+1.20+1.15%103.1105.31,664,784
25 Jul 2018104-0.10-0.10%103.6104.81,583,320
24 Jul 2018104.1+0.50+0.48%103.3104.81,494,170
23 Jul 2018103.6-0.40-0.38%103.2105.61,481,996
20 Jul 2018104-0.10-0.10%103.2105.51,082,814
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 Week110.5112108.3109.0844421k8M3M0.30.27%
1 Month105.6112103.1107.9746421k8M2M5.24.92%
3 Months125.7135.496.05107.7979421k37M3M-14.9-11.85%
6 Months148.315296.05116.9424360k37M2M-37.5-25.29%
1 Year164172.296.05131.2707309k37M2M-53.2-32.44%
3 Years20029596.05166.727516k56M2M-89.2-44.60%
5 Years20029596.05166.727516k56M2M-89.2-44.60%
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:42 V: D:20180820 15:05:23