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
14/06/2013 215.00p 220.00p 205.00p 215.00p 9238
13/06/2013 210.00p 212.50p 205.00p 210.00p 8546
12/06/2013 210.00p 215.00p 200.00p 212.50p 10983
11/06/2013 205.00p 220.00p 205.00p 210.00p 9517
10/06/2013 215.00p 217.50p 200.00p 210.00p 7656
07/06/2013 220.00p 220.00p 217.50p 217.50p 5665
06/06/2013 220.00p 225.00p 220.00p 222.50p 8638
05/06/2013 225.00p 235.00p 210.00p 225.00p 43469
04/06/2013 225.00p 240.00p 220.00p 237.50p 8523
03/06/2013 240.00p 240.00p 210.00p 225.00p 46681
31/05/2013 230.00p 240.00p 230.00p 235.00p 6311
30/05/2013 230.00p 240.00p 220.00p 240.00p 27954
29/05/2013 230.00p 237.50p 225.00p 235.00p 11050
28/05/2013 230.00p 237.50p 230.00p 237.50p 1257
24/05/2013 230.00p 244.75p 230.00p 230.00p 6821
23/05/2013 230.00p 235.00p 226.20p 232.50p 19967
22/05/2013 225.00p 230.00p 225.00p 230.00p 3384
21/05/2013 230.00p 240.00p 230.00p 232.50p 11213
20/05/2013 225.00p 245.00p 225.00p 245.00p 4903
17/05/2013 235.00p 242.50p 223.67p 242.50p 14500
16/05/2013 240.00p 248.80p 230.00p 235.00p 32669
15/05/2013 240.00p 249.40p 240.00p 245.00p 13155
14/05/2013 240.00p 250.60p 235.60p 245.00p 12594
13/05/2013 245.00p 247.00p 235.00p 240.00p 49504
10/05/2013 235.00p 240.00p 227.00p 235.00p 22994
09/05/2013 225.00p 232.50p 222.50p 232.50p 30907
08/05/2013 225.00p 230.00p 220.60p 225.00p 19058
07/05/2013 225.00p 235.00p 216.00p 225.00p 66671
03/05/2013 220.00p 220.00p 210.00p 215.00p 19522
02/05/2013 220.00p 225.00p 220.00p 220.00p 84805
01/05/2013 225.00p 230.00p 211.00p 220.00p 33145
30/04/2013 225.00p 232.50p 225.00p 230.00p 37795
29/04/2013 245.00p 245.00p 225.00p 232.50p 19156
26/04/2013 240.00p 245.00p 231.00p 235.00p 54253
25/04/2013 250.00p 255.00p 240.00p 240.00p 8000
24/04/2013 245.00p 255.00p 245.00p 250.00p 7177
23/04/2013 255.00p 255.00p 245.00p 250.00p 16297
22/04/2013 250.00p 255.00p 246.80p 252.50p 6409
19/04/2013 250.00p 260.00p 245.00p 250.00p 24552
18/04/2013 250.00p 260.00p 250.00p 250.00p 8428
17/04/2013 255.00p 265.00p 254.25p 257.50p 55782
16/04/2013 260.00p 260.00p 250.00p 252.50p 23723
15/04/2013 260.00p 270.00p 250.00p 255.00p 29310
12/04/2013 270.00p 280.00p 260.00p 260.00p 18588
11/04/2013 280.00p 283.00p 270.00p 272.50p 78991
10/04/2013 280.00p 285.50p 275.00p 280.00p 132484
09/04/2013 280.00p 285.00p 270.00p 280.00p 7192
08/04/2013 275.00p 280.00p 265.00p 275.00p 21940
05/04/2013 285.00p 288.00p 260.00p 265.00p 37804
04/04/2013 295.00p 295.00p 280.60p 285.00p 22783
03/04/2013 290.00p 300.00p 287.40p 290.00p 26796
02/04/2013 275.00p 295.00p 275.00p 290.00p 23370
28/03/2013 285.00p 300.00p 280.00p 280.00p 55673
27/03/2013 295.00p 295.00p 281.40p 285.00p 27386
26/03/2013 280.00p 305.00p 270.00p 290.00p 76952
25/03/2013 305.00p 305.00p 275.00p 275.00p 31986
22/03/2013 290.00p 305.00p 290.00p 300.00p 48209
21/03/2013 290.00p 295.80p 285.00p 295.00p 92025
20/03/2013 280.00p 290.00p 280.00p 290.00p 56899
19/03/2013 290.00p 293.60p 280.00p 280.00p 51150
18/03/2013 290.00p 305.00p 280.27p 295.00p 74666
15/03/2013 265.00p 300.00p 263.00p 285.00p 346523
14/03/2013 300.00p 310.00p 295.00p 300.00p 66998
13/03/2013 315.00p 316.00p 303.30p 310.00p 17004
12/03/2013 330.00p 332.00p 314.60p 315.00p 53302
11/03/2013 330.00p 338.60p 325.00p 330.00p 31877
08/03/2013 340.00p 340.00p 325.00p 325.00p 48279
07/03/2013 330.00p 340.00p 321.00p 330.00p 72069
06/03/2013 325.00p 335.00p 320.00p 325.00p 51776
05/03/2013 330.00p 330.50p 316.02p 320.00p 42702
04/03/2013 300.00p 325.00p 290.00p 320.00p 74872
01/03/2013 325.00p 328.00p 285.00p 290.00p 87024
28/02/2013 335.00p 350.00p 315.00p 320.00p 208364
27/02/2013 355.00p 358.00p 345.00p 350.00p 44064
26/02/2013 345.00p 360.00p 345.00p 345.00p 24601
25/02/2013 360.00p 370.00p 355.50p 360.00p 69498
22/02/2013 355.00p 365.25p 340.00p 355.00p 61401
21/02/2013 355.00p 355.40p 336.50p 340.00p 62315
20/02/2013 355.00p 360.00p 350.00p 355.00p 38600
19/02/2013 350.00p 370.00p 342.75p 360.00p 104180
18/02/2013 360.00p 371.90p 345.00p 352.50p 96882
15/02/2013 370.00p 370.00p 362.40p 370.00p 28716
14/02/2013 370.00p 377.00p 365.00p 365.00p 15328
13/02/2013 380.00p 380.00p 370.00p 375.00p 64710
12/02/2013 370.00p 381.50p 366.12p 370.00p 20959
11/02/2013 370.00p 390.00p 368.88p 375.00p 30120
08/02/2013 385.00p 387.00p 360.00p 370.00p 123330
07/02/2013 410.00p 413.16p 380.00p 380.00p 113485
06/02/2013 425.00p 427.76p 400.00p 400.00p 48361
05/02/2013 400.00p 427.76p 380.00p 420.00p 123650
04/02/2013 450.00p 453.98p 395.00p 405.00p 174849
01/02/2013 455.00p 460.00p 440.00p 450.00p 63852
31/01/2013 470.00p 470.00p 448.90p 455.00p 49469
30/01/2013 450.00p 475.00p 449.90p 455.00p 186394
29/01/2013 450.00p 465.00p 435.00p 455.00p 172457
28/01/2013 440.00p 465.00p 430.00p 435.00p 182170
25/01/2013 445.00p 455.00p 430.00p 430.00p 54691
24/01/2013 440.00p 458.90p 431.40p 440.00p 117923
23/01/2013 450.00p 455.00p 435.00p 440.00p 66681
22/01/2013 420.00p 445.00p 418.96p 435.00p 71125
21/01/2013 450.00p 450.00p 432.82p 440.00p 91744
18/01/2013 405.00p 446.00p 400.00p 435.00p 137121
17/01/2013 390.00p 410.00p 375.00p 400.00p 93914
16/01/2013 430.00p 430.00p 395.00p 405.00p 194362
15/01/2013 435.00p 456.00p 426.75p 440.00p 103289
14/01/2013 450.00p 485.00p 420.00p 450.00p 189724
11/01/2013 460.00p 480.00p 442.00p 460.00p 327756
10/01/2013 420.00p 480.00p 420.00p 450.00p 523789
09/01/2013 385.00p 417.80p 361.60p 415.00p 396126
08/01/2013 390.00p 408.00p 378.88p 385.00p 365743
07/01/2013 340.00p 399.80p 340.00p 375.00p 398825
04/01/2013 325.00p 346.26p 325.00p 335.00p 165708
03/01/2013 315.00p 330.00p 303.00p 330.00p 80922
02/01/2013 310.00p 349.80p 310.00p 330.00p 118254
31/12/2012 310.00p 337.00p 300.00p 315.00p 119375
28/12/2012 285.00p 341.80p 284.68p 320.00p 345685
27/12/2012 240.00p 294.90p 239.00p 280.00p 183217
24/12/2012 230.00p 257.32p 229.80p 250.00p 86086
21/12/2012 220.00p 239.13p 219.00p 227.50p 93818
20/12/2012 220.00p 230.00p 215.20p 220.00p 124396
19/12/2012 220.00p 222.80p 209.80p 215.00p 66981
18/12/2012 220.00p 230.00p 215.00p 220.00p 69096
17/12/2012 225.00p 230.00p 205.26p 215.00p 65351
14/12/2012 230.00p 235.00p 220.00p 222.50p 58517
13/12/2012 235.00p 241.98p 225.00p 225.00p 99845
12/12/2012 240.00p 240.00p 232.50p 232.50p 25208
11/12/2012 230.00p 240.00p 221.00p 235.00p 52050
10/12/2012 235.00p 248.20p 215.00p 225.00p 101257
07/12/2012 245.00p 250.00p 235.60p 250.00p 38918
06/12/2012 245.00p 258.80p 245.00p 247.50p 13967
05/12/2012 235.00p 255.00p 235.00p 255.00p 30409
04/12/2012 260.00p 260.00p 210.00p 230.00p 177868
03/12/2012 260.00p 273.00p 251.00p 255.00p 36046
30/11/2012 275.00p 275.00p 262.00p 262.50p 25955
29/11/2012 275.00p 290.00p 270.00p 275.00p 121212
28/11/2012 275.00p 299.00p 265.00p 270.00p 258388
27/11/2012 255.00p 261.00p 250.00p 255.00p 34275
26/11/2012 260.00p 260.00p 250.00p 252.50p 25248
23/11/2012 255.00p 260.00p 247.00p 250.00p 90855
22/11/2012 250.00p 265.80p 247.20p 260.00p 116269
21/11/2012 255.00p 264.40p 243.50p 252.50p 85466
20/11/2012 245.00p 267.50p 234.00p 257.50p 136869
19/11/2012 250.00p 257.00p 245.00p 250.00p 95476
16/11/2012 255.00p 260.00p 250.00p 255.00p 16796
15/11/2012 260.00p 265.00p 250.70p 252.50p 112687
14/11/2012 280.00p 280.00p 265.20p 267.50p 61425
13/11/2012 280.00p 290.00p 275.00p 280.00p 142784
12/11/2012 280.00p 289.60p 270.40p 282.50p 72570
09/11/2012 277.75p 277.75p 270.40p 272.50p 4211
08/11/2012 270.00p 275.00p 265.00p 270.00p 10211
07/11/2012 275.00p 280.00p 266.50p 270.00p 23198
06/11/2012 275.00p 280.00p 269.36p 272.50p 66573
05/11/2012 280.00p 280.00p 272.50p 277.50p 9036
02/11/2012 280.00p 289.46p 270.00p 280.00p 96435
01/11/2012 275.00p 280.00p 270.00p 275.00p 55206
31/10/2012 280.00p 291.40p 272.00p 275.00p 129247
30/10/2012 285.00p 290.00p 274.00p 282.50p 53043
29/10/2012 290.00p 296.00p 278.40p 285.00p 45971
26/10/2012 295.00p 298.75p 290.00p 295.00p 10106
25/10/2012 300.00p 300.00p 290.50p 292.50p 29514
24/10/2012 295.00p 296.50p 286.25p 292.50p 29743
23/10/2012 300.00p 316.25p 286.20p 287.50p 62651
22/10/2012 295.00p 310.00p 295.00p 305.00p 108861
19/10/2012 300.00p 300.00p 290.00p 297.50p 30634
18/10/2012 300.00p 305.00p 295.00p 295.00p 87923
17/10/2012 290.00p 305.00p 288.50p 297.50p 68283
16/10/2012 290.00p 300.00p 287.60p 295.00p 17248
15/10/2012 290.00p 294.00p 285.20p 290.00p 27093
12/10/2012 295.00p 300.00p 285.26p 290.00p 62541
11/10/2012 300.00p 305.00p 295.00p 297.50p 41458
10/10/2012 300.00p 305.00p 295.00p 300.00p 24114
09/10/2012 295.00p 302.50p 287.10p 300.00p 73168
08/10/2012 290.00p 293.50p 283.60p 290.00p 43246
05/10/2012 305.00p 311.90p 290.00p 300.00p 113205
04/10/2012 315.00p 322.50p 300.00p 305.00p 74471
03/10/2012 340.00p 350.00p 310.00p 310.00p 142200
02/10/2012 360.00p 360.00p 330.00p 340.00p 226961
01/10/2012 375.00p 398.00p 345.00p 360.00p 774609
28/09/2012 305.00p 310.00p 297.00p 305.00p 573174
27/09/2012 280.00p 305.40p 280.00p 302.50p 338857
26/09/2012 290.00p 295.00p 276.40p 290.00p 263704
25/09/2012 320.00p 330.00p 260.00p 280.00p 813341
24/09/2012 325.00p 342.40p 321.00p 322.50p 142862
21/09/2012 320.00p 343.00p 318.60p 332.50p 550392
20/09/2012 370.00p 370.00p 335.00p 335.00p 103244
19/09/2012 370.00p 370.00p 345.00p 355.00p 87500
18/09/2012 370.00p 373.80p 358.30p 360.00p 61972
17/09/2012 375.00p 390.00p 360.00p 360.00p 130886
14/09/2012 370.00p 380.00p 363.20p 375.00p 93296
13/09/2012 380.00p 380.00p 355.00p 362.50p 95050
12/09/2012 395.00p 398.50p 360.00p 372.50p 68688
11/09/2012 400.00p 410.00p 386.00p 390.00p 164870
10/09/2012 360.00p 423.40p 359.20p 400.00p 501017
07/09/2012 360.00p 365.00p 350.66p 360.00p 76294
06/09/2012 340.00p 365.00p 340.00p 355.00p 67058
05/09/2012 370.00p 370.00p 350.00p 350.00p 21599
04/09/2012 360.00p 387.20p 360.00p 375.00p 92893
03/09/2012 385.00p 389.60p 356.20p 370.00p 58868
31/08/2012 380.00p 405.00p 361.00p 380.00p 121278
30/08/2012 400.00p 408.86p 365.00p 365.00p 60025

*Close Price adjusted for both dividends and splits