Mc Mining Limited (MCM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mc Mining Limited

Date Open High Low Close* Volume
27/03/2014 92.40p 92.40p 85.80p 85.80p 10404
26/03/2014 90.00p 90.20p 86.60p 87.90p 19178
25/03/2014 89.80p 93.04p 89.80p 90.00p 34566
24/03/2014 96.00p 97.50p 85.80p 87.00p 61581
21/03/2014 97.00p 99.10p 95.72p 97.50p 7025
20/03/2014 102.20p 102.56p 97.40p 98.30p 100952
19/03/2014 102.20p 102.20p 99.00p 99.00p 123049
18/03/2014 101.00p 105.80p 98.90p 98.90p 51184
17/03/2014 108.00p 113.88p 98.50p 100.00p 129431
14/03/2014 107.00p 112.63p 103.60p 103.60p 9493
13/03/2014 110.00p 112.40p 107.20p 111.00p 28320
12/03/2014 112.00p 113.60p 110.00p 113.60p 21716
11/03/2014 106.00p 112.00p 105.80p 110.00p 36710
10/03/2014 100.00p 109.20p 96.23p 106.50p 23275
07/03/2014 104.00p 105.60p 102.00p 103.80p 21156
06/03/2014 106.00p 106.00p 102.40p 102.50p 13915
05/03/2014 102.20p 105.10p 102.20p 104.00p 1551
04/03/2014 102.84p 104.80p 102.48p 103.50p 3179
03/03/2014 106.00p 110.00p 103.50p 104.80p 10856
28/02/2014 105.00p 106.00p 100.00p 103.50p 21464
27/02/2014 102.80p 102.80p 100.00p 100.00p 14199
26/02/2014 104.00p 105.00p 103.00p 103.80p 12645
25/02/2014 104.00p 105.00p 100.86p 103.00p 17785
24/02/2014 102.00p 104.40p 100.00p 101.80p 32407
21/02/2014 107.40p 110.70p 97.00p 100.70p 70496
20/02/2014 110.00p 110.70p 106.60p 110.70p 8065
19/02/2014 110.00p 112.80p 110.00p 110.00p 5463
18/02/2014 116.94p 116.94p 113.00p 113.70p 1846
17/02/2014 116.68p 116.68p 111.36p 113.80p 1436
14/02/2014 115.60p 115.60p 110.20p 113.90p 3659
13/02/2014 110.60p 114.70p 110.40p 114.70p 5221
12/02/2014 115.60p 117.60p 110.40p 111.40p 19557
11/02/2014 116.84p 116.84p 114.00p 114.00p 456
10/02/2014 115.40p 117.80p 110.00p 114.40p 25806
07/02/2014 119.60p 119.60p 115.60p 116.50p 24661
06/02/2014 120.00p 120.00p 116.20p 116.50p 19533
05/02/2014 116.00p 118.42p 111.50p 117.00p 17638
04/02/2014 112.40p 117.50p 111.50p 111.50p 15853
03/02/2014 115.00p 117.80p 111.01p 117.50p 22746
31/01/2014 120.00p 121.00p 115.00p 117.50p 8499
30/01/2014 120.00p 122.50p 115.00p 115.00p 47550
29/01/2014 122.20p 127.43p 121.00p 122.50p 3915
28/01/2014 124.00p 126.28p 123.20p 123.20p 4817
27/01/2014 130.00p 130.00p 121.80p 122.00p 18919
24/01/2014 130.00p 132.00p 127.70p 127.70p 875
23/01/2014 132.00p 132.00p 130.00p 132.00p 7090
22/01/2014 132.20p 132.90p 132.00p 132.00p 3046
21/01/2014 138.20p 139.44p 132.75p 133.00p 27908
20/01/2014 140.00p 140.00p 135.20p 139.00p 96076
17/01/2014 136.00p 137.00p 128.60p 137.00p 11625
16/01/2014 130.00p 134.44p 129.88p 130.00p 3014
15/01/2014 130.00p 136.00p 124.54p 133.00p 29348
14/01/2014 130.80p 131.40p 122.28p 130.00p 8558
13/01/2014 127.03p 129.90p 127.03p 129.90p 100
10/01/2014 133.20p 133.40p 129.00p 130.40p 11353
09/01/2014 136.60p 136.60p 130.00p 134.00p 36489
08/01/2014 132.00p 138.00p 132.00p 134.80p 9669
07/01/2014 127.80p 137.00p 127.80p 134.00p 17349
06/01/2014 127.40p 139.20p 127.40p 134.50p 48916
03/01/2014 124.40p 136.00p 124.40p 134.00p 18738
02/01/2014 118.00p 132.00p 115.00p 130.80p 58869
31/12/2013 118.00p 118.00p 114.20p 115.00p 60626
30/12/2013 120.40p 120.40p 114.20p 116.50p 45094
27/12/2013 115.40p 122.78p 115.20p 118.20p 12238
24/12/2013 122.00p 122.00p 118.30p 118.30p 1765
23/12/2013 121.20p 124.00p 118.20p 120.20p 53182
20/12/2013 127.40p 128.40p 121.00p 121.00p 85357
19/12/2013 130.00p 132.00p 120.54p 128.40p 31403
18/12/2013 130.20p 134.00p 130.20p 132.00p 18974
17/12/2013 134.00p 134.00p 130.20p 132.10p 54455
16/12/2013 140.20p 143.90p 130.00p 133.20p 7310
13/12/2013 146.00p 152.20p 140.00p 143.90p 47474
12/12/2013 151.60p 157.80p 146.00p 148.00p 30982
11/12/2013 150.80p 156.00p 150.80p 151.50p 2778
10/12/2013 151.60p 156.72p 149.50p 152.00p 4281
09/12/2013 153.00p 155.50p 149.50p 149.50p 2477
06/12/2013 152.20p 159.00p 152.00p 155.50p 5053
05/12/2013 155.00p 160.00p 150.14p 152.00p 7110
04/12/2013 150.20p 162.00p 147.40p 158.00p 105035
03/12/2013 159.00p 159.20p 152.00p 152.00p 7678
02/12/2013 152.80p 168.80p 152.80p 159.20p 58828
29/11/2013 151.60p 168.80p 150.00p 168.80p 5514
28/11/2013 154.00p 157.80p 150.00p 150.00p 8042
27/11/2013 155.00p 158.80p 150.78p 154.80p 1697
26/11/2013 159.00p 164.00p 155.60p 158.80p 20612
25/11/2013 159.20p 170.32p 157.80p 159.00p 7479
22/11/2013 164.60p 175.00p 159.40p 159.40p 6011
21/11/2013 160.80p 165.28p 155.00p 159.20p 4909
20/11/2013 162.00p 162.20p 155.00p 155.00p 7402
19/11/2013 163.80p 163.80p 156.80p 156.80p 3000
18/11/2013 160.40p 166.00p 158.80p 160.60p 5870
15/11/2013 164.00p 166.78p 158.80p 158.80p 4438
14/11/2013 160.00p 168.80p 156.80p 166.20p 2884
13/11/2013 160.60p 165.40p 156.80p 156.80p 17964
12/11/2013 160.00p 162.50p 159.20p 159.20p 10708
11/11/2013 160.00p 162.40p 157.06p 158.00p 5382
08/11/2013 161.00p 162.20p 157.50p 157.50p 9593
07/11/2013 160.00p 163.80p 156.00p 160.00p 11271
06/11/2013 160.00p 164.00p 160.00p 160.00p 6320
05/11/2013 161.60p 169.60p 156.80p 162.30p 11596
04/11/2013 169.80p 169.80p 155.20p 156.80p 15507
01/11/2013 169.40p 169.40p 162.00p 162.00p 35886
31/10/2013 172.00p 172.00p 163.60p 166.60p 60297
30/10/2013 160.00p 172.40p 160.00p 166.40p 80435
29/10/2013 162.20p 166.00p 157.00p 165.00p 7324
28/10/2013 160.20p 165.00p 160.20p 161.00p 8446
25/10/2013 162.00p 167.92p 159.00p 159.00p 5270
24/10/2013 162.40p 169.80p 159.20p 165.00p 9798
23/10/2013 165.00p 167.00p 159.20p 159.20p 5250
22/10/2013 160.60p 162.60p 160.00p 160.00p 3101
21/10/2013 165.00p 168.00p 157.80p 159.80p 24179
18/10/2013 166.00p 166.00p 157.80p 157.80p 4346
17/10/2013 162.80p 164.60p 156.00p 156.00p 44619
16/10/2013 170.00p 170.00p 160.00p 160.00p 37626
15/10/2013 163.20p 169.40p 162.00p 166.00p 11019
14/10/2013 170.00p 170.00p 162.00p 162.00p 10715
11/10/2013 165.00p 165.00p 161.50p 163.00p 107989
10/10/2013 158.40p 163.00p 157.80p 161.50p 17192
09/10/2013 160.40p 165.00p 156.00p 156.00p 12365
08/10/2013 165.00p 165.00p 155.88p 160.00p 76941
07/10/2013 164.20p 168.00p 163.00p 163.00p 20429
04/10/2013 164.20p 166.80p 161.60p 161.60p 15122
03/10/2013 165.20p 167.12p 160.40p 163.00p 20930
02/10/2013 168.20p 172.00p 165.00p 166.00p 37212
01/10/2013 170.80p 170.80p 165.00p 165.00p 46307
30/09/2013 168.80p 172.20p 168.00p 168.00p 48215
27/09/2013 171.80p 171.80p 166.00p 166.00p 7614
26/09/2013 171.20p 171.60p 160.00p 165.90p 38779
25/09/2013 180.00p 180.00p 168.20p 168.20p 30691
24/09/2013 172.00p 175.00p 166.00p 166.00p 6250
23/09/2013 179.80p 179.80p 160.00p 160.00p 17723
20/09/2013 177.20p 178.40p 170.00p 170.00p 4250
19/09/2013 175.20p 180.00p 175.20p 178.40p 7800
18/09/2013 180.00p 180.00p 178.00p 178.00p 7022
17/09/2013 180.00p 182.00p 177.60p 177.60p 25666
16/09/2013 182.00p 182.80p 170.80p 173.00p 9632
13/09/2013 182.00p 182.00p 179.00p 180.00p 9240
12/09/2013 180.00p 183.20p 179.00p 179.00p 16730
11/09/2013 182.00p 182.00p 180.00p 181.60p 10457
10/09/2013 182.40p 184.00p 179.00p 180.00p 22601
09/09/2013 185.00p 185.00p 175.20p 179.00p 27031
06/09/2013 182.00p 197.00p 178.60p 185.00p 61743
05/09/2013 180.00p 187.00p 178.00p 182.40p 157327
04/09/2013 174.80p 179.80p 168.64p 170.00p 18351
03/09/2013 169.00p 176.00p 169.00p 176.00p 10537
02/09/2013 160.00p 174.00p 152.00p 172.50p 57155
30/08/2013 160.00p 160.00p 151.80p 152.00p 50047
29/08/2013 146.20p 160.00p 142.08p 153.20p 27284
28/08/2013 153.00p 156.20p 139.80p 143.20p 134811
27/08/2013 170.00p 170.20p 152.20p 156.00p 26068
23/08/2013 169.00p 169.00p 155.20p 165.50p 17891
22/08/2013 171.60p 175.20p 145.60p 160.00p 116730
21/08/2013 164.80p 171.60p 162.33p 171.60p 10109
20/08/2013 170.80p 171.60p 152.60p 158.00p 75487
19/08/2013 167.60p 182.00p 165.00p 169.40p 22619
16/08/2013 176.80p 177.00p 165.00p 166.60p 14930
15/08/2013 177.40p 177.40p 165.00p 165.00p 2144
14/08/2013 180.00p 180.00p 165.00p 166.60p 39321
13/08/2013 180.00p 180.00p 175.20p 177.50p 47498
12/08/2013 184.00p 184.00p 175.00p 177.40p 19147
09/08/2013 184.80p 190.00p 170.00p 170.00p 40513
08/08/2013 180.00p 190.00p 166.40p 175.60p 39991
07/08/2013 185.00p 188.50p 170.00p 175.00p 19287
06/08/2013 190.00p 190.00p 185.00p 187.00p 10560
05/08/2013 192.80p 198.00p 185.20p 189.00p 22229
02/08/2013 195.00p 200.00p 195.00p 196.50p 4738
01/08/2013 200.00p 200.00p 196.00p 200.00p 7598
31/07/2013 200.00p 200.00p 196.16p 200.00p 3038
30/07/2013 200.00p 201.50p 195.66p 200.00p 10799
29/07/2013 205.00p 215.00p 205.00p 210.00p 1352
26/07/2013 205.00p 215.00p 200.20p 215.00p 6632
25/07/2013 205.00p 210.00p 205.00p 210.00p 17244
24/07/2013 210.00p 210.00p 205.00p 210.00p 28337
23/07/2013 210.00p 210.00p 205.00p 210.00p 29398
22/07/2013 205.00p 215.00p 205.00p 210.00p 6980
19/07/2013 210.00p 215.00p 205.00p 215.00p 67035
18/07/2013 205.00p 210.00p 205.00p 210.00p 7613
17/07/2013 200.00p 210.00p 200.00p 210.00p 73612
16/07/2013 210.00p 210.02p 205.00p 207.50p 94430
15/07/2013 215.00p 220.00p 205.00p 215.00p 17360
12/07/2013 215.00p 220.00p 210.00p 215.00p 22914
11/07/2013 220.00p 230.00p 210.00p 220.00p 8478
10/07/2013 230.00p 235.00p 225.00p 230.00p 13274
09/07/2013 225.00p 230.00p 225.00p 230.00p 7493
08/07/2013 220.00p 230.00p 220.00p 230.00p 3551
05/07/2013 225.00p 235.00p 225.00p 230.00p 10262
04/07/2013 220.00p 235.00p 220.00p 235.00p 1250
03/07/2013 230.00p 235.00p 230.00p 230.00p 10159
02/07/2013 235.00p 240.00p 230.00p 235.00p 95798
01/07/2013 230.00p 240.00p 230.00p 235.00p 201762
28/06/2013 235.00p 235.00p 225.00p 230.00p 108206
27/06/2013 240.00p 240.32p 230.00p 235.00p 104044
26/06/2013 240.00p 248.00p 237.50p 242.50p 61786
25/06/2013 240.00p 241.60p 230.00p 237.50p 74370
24/06/2013 230.00p 240.00p 222.60p 235.00p 72603
21/06/2013 245.00p 245.00p 222.60p 240.00p 29561
20/06/2013 240.00p 240.00p 222.60p 235.00p 43059
19/06/2013 210.00p 240.00p 210.00p 237.50p 156521
18/06/2013 210.00p 210.00p 205.00p 210.00p 5895
17/06/2013 210.00p 218.00p 200.40p 205.00p 7411

*Close Price adjusted for both dividends and splits