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
13/04/2010 3,035.00p 3,125.00p 2,970.00p 3,100.00p 78713
12/04/2010 3,010.00p 3,120.00p 2,995.00p 3,110.00p 95013
09/04/2010 2,920.00p 2,980.00p 2,895.00p 2,920.00p 40005
08/04/2010 2,920.00p 2,935.00p 2,800.00p 2,935.00p 30184
07/04/2010 2,930.00p 2,955.00p 2,875.00p 2,950.00p 41320
06/04/2010 2,900.00p 2,990.00p 2,850.00p 2,955.00p 69601
01/04/2010 2,860.00p 2,920.00p 2,805.40p 2,910.00p 48152
31/03/2010 2,805.00p 2,905.00p 2,805.00p 2,880.00p 28977
30/03/2010 2,905.00p 2,929.50p 2,805.00p 2,845.00p 67240
29/03/2010 2,910.00p 2,935.00p 2,819.22p 2,880.00p 29212
26/03/2010 2,895.00p 2,940.00p 2,760.00p 2,920.00p 109819
25/03/2010 2,810.00p 2,965.00p 2,810.00p 2,925.00p 85797
24/03/2010 2,780.00p 2,890.00p 2,729.28p 2,865.00p 118349
23/03/2010 2,730.00p 2,800.00p 2,668.88p 2,780.00p 113181
22/03/2010 2,640.00p 2,720.00p 2,595.00p 2,690.00p 31823
19/03/2010 2,640.00p 2,714.75p 2,605.20p 2,660.00p 48752
18/03/2010 2,535.00p 2,710.00p 2,535.00p 2,660.00p 167370
17/03/2010 2,640.00p 2,689.20p 2,540.00p 2,590.00p 306958
16/03/2010 2,730.00p 2,730.00p 2,590.00p 2,600.00p 126431
15/03/2010 2,800.00p 2,805.00p 2,640.00p 2,660.00p 65493
12/03/2010 2,880.00p 2,906.82p 2,805.00p 2,845.00p 57406
11/03/2010 2,970.00p 2,970.00p 2,865.00p 2,880.00p 41616
10/03/2010 2,955.00p 2,970.00p 2,879.20p 2,960.00p 110866
09/03/2010 3,030.00p 3,030.00p 2,955.00p 2,980.00p 60228
08/03/2010 2,960.00p 3,020.00p 2,950.00p 3,000.00p 210318
05/03/2010 2,920.00p 2,980.00p 2,874.58p 2,960.00p 188437
04/03/2010 2,840.00p 2,940.00p 2,794.51p 2,890.00p 90364
03/03/2010 2,815.00p 2,900.00p 2,800.00p 2,900.00p 22953
02/03/2010 2,880.00p 2,893.87p 2,815.00p 2,855.00p 37536
01/03/2010 2,850.00p 2,930.00p 2,795.00p 2,910.00p 40162
26/02/2010 2,860.00p 2,860.00p 2,763.08p 2,800.00p 29139
25/02/2010 2,850.00p 2,865.00p 2,745.00p 2,745.00p 31540
24/02/2010 2,820.00p 2,900.00p 2,800.00p 2,890.00p 70381
23/02/2010 2,860.00p 2,930.00p 2,823.10p 2,850.00p 310956
22/02/2010 2,960.00p 3,000.00p 2,871.88p 2,900.00p 69974
19/02/2010 2,945.00p 2,965.00p 2,799.70p 2,945.00p 307674
18/02/2010 2,770.00p 3,095.00p 2,740.00p 3,055.00p 229029
17/02/2010 2,720.00p 2,830.00p 2,665.76p 2,800.00p 96998
16/02/2010 2,535.00p 2,740.00p 2,535.00p 2,720.00p 81735
15/02/2010 2,545.00p 2,600.00p 2,470.00p 2,600.00p 86636
12/02/2010 2,600.00p 2,640.00p 2,560.46p 2,585.00p 9105
11/02/2010 2,660.00p 2,690.00p 2,570.00p 2,575.00p 29782
10/02/2010 2,700.00p 2,700.00p 2,640.00p 2,640.00p 62132
09/02/2010 2,640.00p 2,760.00p 2,597.20p 2,725.00p 73821
08/02/2010 2,645.00p 2,685.00p 2,600.46p 2,680.00p 30985
05/02/2010 2,500.00p 2,714.50p 2,430.00p 2,660.00p 118653
04/02/2010 2,740.00p 2,762.00p 2,525.00p 2,600.00p 247720
03/02/2010 2,805.00p 2,860.00p 2,700.00p 2,765.00p 170446
02/02/2010 2,405.00p 2,980.00p 2,400.00p 2,935.00p 131871
01/02/2010 2,440.00p 2,440.00p 2,299.54p 2,380.00p 31774
29/01/2010 2,380.00p 2,424.85p 2,340.00p 2,375.00p 92357
28/01/2010 2,350.00p 2,450.00p 2,345.00p 2,395.00p 92727
27/01/2010 2,440.00p 2,478.60p 2,305.00p 2,310.00p 65958
26/01/2010 2,460.00p 2,474.56p 2,400.00p 2,430.00p 85817
25/01/2010 2,440.00p 2,540.00p 2,430.00p 2,505.00p 56263
22/01/2010 2,380.00p 2,463.50p 2,370.00p 2,420.00p 110430
21/01/2010 2,400.00p 2,451.56p 2,380.00p 2,400.00p 67206
20/01/2010 2,440.00p 2,530.00p 2,370.00p 2,400.00p 155498
19/01/2010 2,320.00p 2,440.00p 2,320.00p 2,400.00p 61295
18/01/2010 2,365.00p 2,410.00p 2,330.00p 2,340.00p 37016
15/01/2010 2,375.00p 2,415.25p 2,340.00p 2,365.00p 51555
14/01/2010 2,370.00p 2,480.00p 2,285.30p 2,305.00p 51960
13/01/2010 2,395.00p 2,420.20p 2,340.00p 2,380.00p 37074
12/01/2010 2,430.00p 2,563.84p 2,320.00p 2,385.00p 57700
11/01/2010 2,620.00p 2,767.04p 2,425.00p 2,510.00p 268556
08/01/2010 2,580.00p 2,717.95p 2,482.00p 2,560.00p 100761
07/01/2010 2,420.00p 2,512.50p 2,407.50p 2,460.00p 118525
06/01/2010 2,330.00p 2,445.00p 2,320.00p 2,400.00p 513101
05/01/2010 2,280.00p 2,330.00p 2,200.00p 2,315.00p 35726
04/01/2010 2,100.00p 2,275.00p 2,092.40p 2,260.00p 22045
31/12/2009 2,110.00p 2,110.00p 2,060.00p 2,090.00p 1546
30/12/2009 2,160.00p 2,176.34p 2,100.00p 2,100.00p 10960
29/12/2009 2,040.00p 2,154.76p 2,040.00p 2,130.00p 14039
24/12/2009 2,015.00p 2,083.39p 2,000.00p 2,000.00p 1253
23/12/2009 2,040.00p 2,099.30p 2,000.00p 2,035.00p 13782
22/12/2009 2,035.00p 2,042.87p 1,980.00p 2,020.00p 31296
21/12/2009 2,020.00p 2,082.30p 1,950.00p 1,980.00p 32292
18/12/2009 1,940.00p 2,030.00p 1,934.47p 1,955.00p 24806
17/12/2009 1,900.00p 1,985.00p 1,890.00p 1,925.00p 92858
16/12/2009 1,880.00p 1,987.82p 1,860.00p 1,900.00p 78205
15/12/2009 1,860.00p 1,900.00p 1,860.00p 1,860.00p 26604
14/12/2009 1,900.00p 1,918.80p 1,840.00p 1,845.00p 10239
11/12/2009 1,910.00p 1,934.97p 1,900.00p 1,905.00p 22042
10/12/2009 1,925.00p 1,945.00p 1,890.00p 1,890.00p 16247
09/12/2009 1,960.00p 1,963.70p 1,870.00p 1,870.00p 23201
08/12/2009 1,910.00p 1,975.00p 1,910.00p 1,935.00p 29645
07/12/2009 1,960.00p 1,990.00p 1,890.00p 1,955.00p 23425
04/12/2009 1,925.00p 2,013.26p 1,925.00p 1,960.00p 24428
03/12/2009 1,980.00p 1,986.07p 1,905.00p 1,925.00p 63577
02/12/2009 1,900.00p 1,985.00p 1,900.00p 1,975.00p 94113
01/12/2009 1,860.00p 1,979.76p 1,860.00p 1,930.00p 40443
30/11/2009 1,910.00p 1,930.00p 1,840.00p 1,840.00p 10680
27/11/2009 1,900.00p 1,929.70p 1,860.60p 1,885.00p 80531
26/11/2009 1,980.00p 2,006.81p 1,840.00p 1,900.00p 68899
25/11/2009 2,025.00p 2,045.00p 1,960.00p 1,995.00p 104137
24/11/2009 2,055.00p 2,088.68p 1,980.00p 2,020.00p 42718
23/11/2009 2,080.00p 2,090.00p 2,060.00p 2,070.00p 90082
20/11/2009 2,080.00p 2,114.66p 2,030.00p 2,060.00p 41590
19/11/2009 2,080.00p 2,116.22p 2,045.00p 2,055.00p 21775
18/11/2009 2,100.00p 2,105.00p 2,060.00p 2,075.00p 60115
17/11/2009 2,085.00p 2,100.00p 2,007.40p 2,070.00p 25540
16/11/2009 2,075.00p 2,075.84p 2,030.20p 2,070.00p 67243
13/11/2009 2,060.00p 2,120.00p 2,010.00p 2,020.00p 20769
12/11/2009 2,060.00p 2,120.00p 2,060.00p 2,100.00p 56657
11/11/2009 2,045.00p 2,125.74p 2,045.00p 2,070.00p 30489
10/11/2009 2,080.00p 2,095.00p 2,050.00p 2,090.00p 52016
09/11/2009 2,055.00p 2,090.00p 2,035.00p 2,080.00p 139727
06/11/2009 2,110.00p 2,110.00p 1,990.00p 1,990.00p 94688
05/11/2009 2,080.00p 2,105.00p 2,020.00p 2,080.00p 72433
04/11/2009 1,965.00p 2,080.00p 1,965.00p 2,065.00p 63013
03/11/2009 1,960.00p 2,000.00p 1,950.00p 1,970.00p 30224
02/11/2009 1,990.00p 2,050.00p 1,960.00p 1,995.00p 110837
30/10/2009 2,025.00p 2,175.00p 1,980.00p 1,980.00p 141726
29/10/2009 1,960.00p 2,060.00p 1,920.00p 2,000.00p 234337
28/10/2009 2,160.00p 2,160.00p 1,980.00p 1,990.00p 45056
27/10/2009 2,295.00p 2,295.00p 2,145.00p 2,160.00p 48978
26/10/2009 2,355.00p 2,395.00p 2,265.00p 2,265.00p 43504
23/10/2009 2,260.00p 2,405.00p 2,260.00p 2,320.00p 137559
22/10/2009 2,320.00p 2,360.00p 2,205.00p 2,210.00p 44053
21/10/2009 2,435.00p 2,440.00p 2,260.00p 2,290.00p 54231
20/10/2009 2,600.00p 2,600.00p 2,370.00p 2,400.00p 50486
19/10/2009 2,570.00p 2,620.00p 2,570.00p 2,600.00p 45896
16/10/2009 2,580.00p 2,610.00p 2,545.00p 2,610.00p 36041
15/10/2009 2,600.00p 2,625.00p 2,555.00p 2,560.00p 105089
14/10/2009 2,540.00p 2,675.00p 2,540.00p 2,600.00p 91225
13/10/2009 2,520.00p 2,600.00p 2,500.00p 2,515.00p 15495
12/10/2009 2,520.00p 2,585.00p 2,480.00p 2,500.00p 11313
09/10/2009 2,575.00p 2,600.00p 2,460.00p 2,565.00p 59722
08/10/2009 2,540.00p 2,620.00p 2,515.00p 2,560.00p 94145
07/10/2009 2,400.00p 2,540.00p 2,365.00p 2,520.00p 138137
06/10/2009 2,300.00p 2,375.00p 2,290.00p 2,370.00p 39274
05/10/2009 2,185.00p 2,330.00p 2,160.00p 2,295.00p 80262
02/10/2009 2,250.00p 2,250.00p 2,080.00p 2,160.00p 45106
01/10/2009 2,485.00p 2,485.00p 2,260.00p 2,290.00p 66105
30/09/2009 2,455.00p 2,505.00p 2,420.00p 2,500.00p 74731
29/09/2009 2,475.00p 2,500.00p 2,420.00p 2,480.00p 74597
28/09/2009 2,450.00p 2,530.00p 2,340.00p 2,450.00p 88038
25/09/2009 2,480.00p 2,605.00p 2,440.00p 2,500.00p 138295
24/09/2009 2,300.00p 2,380.00p 2,295.00p 2,380.00p 88342
23/09/2009 2,245.00p 2,340.00p 2,245.00p 2,300.00p 71637
22/09/2009 2,180.00p 2,200.00p 2,110.00p 2,180.00p 51222
21/09/2009 2,180.00p 2,275.00p 2,130.00p 2,180.00p 59017

*Close Price adjusted for both dividends and splits