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
23/07/2020 6.00p 6.30p 6.00p 6.00p 21227
22/07/2020 6.00p 6.00p 5.50p 6.00p 10333
21/07/2020 6.00p 6.10p 6.00p 6.00p 22000
20/07/2020 6.00p 6.00p 5.50p 6.00p 1001
17/07/2020 6.00p 6.10p 5.50p 6.00p 5659
16/07/2020 6.00p 6.50p 6.00p 6.00p 26000
15/07/2020 6.00p 6.25p 5.50p 6.25p 91462
14/07/2020 6.25p 6.25p 6.00p 6.00p 54819
13/07/2020 6.25p 6.50p 6.10p 6.50p 55732
10/07/2020 6.25p 6.25p 6.24p 6.25p 15000
09/07/2020 6.25p 6.27p 6.00p 6.25p 76522
08/07/2020 7.50p 7.50p 6.13p 6.25p 19911
07/07/2020 7.50p 7.50p 7.10p 7.50p 185
06/07/2020 7.50p 7.55p 7.00p 7.50p 28938
03/07/2020 7.50p 7.50p 7.45p 7.50p 313
02/07/2020 7.50p 7.50p 7.05p 7.50p 500
29/06/2020 7.75p 7.75p 7.63p 7.75p 12306
26/06/2020 7.75p 7.75p 7.50p 7.75p 45020
25/06/2020 7.00p 7.88p 7.00p 7.75p 39052
24/06/2020 6.50p 7.25p 6.50p 7.25p 25000
23/06/2020 6.75p 6.75p 6.67p 6.75p 2500
22/06/2020 6.75p 7.00p 6.50p 7.00p 13405
19/06/2020 6.75p 7.15p 5.75p 7.00p 18840
18/06/2020 6.75p 7.00p 6.51p 7.00p 236
17/06/2020 6.75p 7.25p 6.75p 7.00p 482
16/06/2020 6.75p 7.00p 6.75p 7.00p 13296
15/06/2020 6.75p 7.00p 6.51p 7.00p 3785
12/06/2020 6.75p 7.00p 6.75p 7.00p 24435
11/06/2020 7.50p 7.50p 6.90p 7.00p 105588
10/06/2020 7.50p 7.50p 7.50p 7.50p 0
09/06/2020 7.50p 7.50p 7.50p 7.50p 20000
08/06/2020 6.75p 7.50p 6.75p 7.50p 88645
05/06/2020 7.00p 7.49p 6.89p 7.00p 151619
04/06/2020 7.00p 7.85p 6.89p 7.00p 124136
03/06/2020 8.50p 8.50p 6.34p 7.25p 167372
02/06/2020 9.00p 9.00p 8.40p 8.50p 59750
01/06/2020 9.00p 9.00p 8.90p 9.00p 466
01/06/2020 9.00p 9.00p 8.90p 9.00p 466
28/05/2020 9.50p 9.50p 8.00p 9.00p 65591
27/05/2020 9.50p 10.00p 9.50p 10.00p 5001
26/05/2020 9.50p 9.50p 9.50p 9.50p 0
22/05/2020 9.50p 9.90p 9.00p 9.50p 48650
21/05/2020 9.50p 9.50p 9.25p 9.50p 20000
20/05/2020 10.00p 10.00p 9.00p 9.50p 10813
19/05/2020 10.00p 10.00p 10.00p 10.00p 0
18/05/2020 10.00p 10.00p 9.70p 10.00p 4121
15/05/2020 10.00p 10.00p 10.00p 10.00p 0
14/05/2020 10.00p 10.33p 6.00p 10.00p 50635
13/05/2020 10.00p 10.00p 9.00p 10.00p 16825
12/05/2020 10.00p 10.00p 9.21p 10.00p 5309
11/05/2020 10.00p 10.39p 9.00p 10.00p 14693
08/05/2020 10.00p 10.00p 9.52p 10.00p 3322
07/05/2020 10.00p 10.00p 9.52p 10.00p 3322
06/05/2020 9.00p 10.50p 9.00p 10.00p 81638
05/05/2020 8.50p 9.52p 8.50p 9.25p 5831
04/05/2020 8.50p 9.48p 8.50p 9.00p 4039
01/05/2020 8.50p 9.36p 8.00p 9.00p 12450
30/04/2020 8.50p 9.00p 8.50p 9.00p 4470
29/04/2020 7.50p 9.00p 7.50p 9.00p 2983
28/04/2020 7.50p 8.60p 7.50p 8.50p 1000
27/04/2020 9.50p 9.50p 8.00p 8.50p 7516
24/04/2020 8.50p 8.74p 8.14p 8.50p 101997
23/04/2020 8.50p 8.50p 8.00p 8.50p 18258
22/04/2020 8.50p 8.50p 8.19p 8.50p 1200
21/04/2020 8.50p 8.50p 8.50p 8.50p 352
20/04/2020 9.00p 9.00p 8.00p 8.50p 14008
17/04/2020 9.00p 9.00p 8.02p 9.00p 5000
16/04/2020 9.00p 9.00p 9.00p 9.00p 0
15/04/2020 9.00p 9.60p 8.46p 9.00p 3000
14/04/2020 8.50p 9.00p 8.00p 9.00p 10007
09/04/2020 8.50p 9.00p 8.50p 9.00p 0
08/04/2020 8.50p 9.50p 8.02p 9.00p 3112
07/04/2020 8.50p 9.45p 8.50p 9.00p 3095
06/04/2020 8.50p 9.50p 8.00p 9.00p 35940
03/04/2020 8.50p 9.87p 8.00p 9.00p 18767
02/04/2020 8.50p 9.00p 8.02p 9.00p 127
01/04/2020 8.50p 9.00p 8.50p 9.00p 50000
31/03/2020 9.00p 9.00p 8.00p 9.00p 12422
30/03/2020 9.00p 9.00p 8.00p 9.00p 10402
27/03/2020 9.00p 9.00p 8.00p 9.00p 6588
26/03/2020 9.00p 9.00p 8.49p 9.00p 15000
25/03/2020 9.00p 9.00p 9.00p 9.00p 0
24/03/2020 9.00p 9.00p 8.30p 9.00p 20000
23/03/2020 9.00p 9.00p 8.02p 9.00p 2605
20/03/2020 8.50p 9.00p 8.50p 9.00p 0
19/03/2020 9.00p 9.00p 8.50p 8.50p 3000
18/03/2020 9.50p 10.50p 8.00p 9.00p 20285
17/03/2020 9.00p 9.50p 9.00p 9.50p 4104
16/03/2020 11.00p 11.00p 8.89p 9.00p 29205
13/03/2020 10.50p 11.00p 10.19p 11.00p 54829
12/03/2020 12.50p 12.50p 10.00p 10.50p 28537
11/03/2020 13.50p 13.50p 12.03p 13.50p 166
10/03/2020 10.50p 13.82p 10.50p 13.50p 102132
09/03/2020 14.50p 14.50p 10.00p 10.50p 36589
06/03/2020 16.50p 16.50p 14.00p 14.50p 26309
05/03/2020 16.50p 16.50p 16.50p 16.50p 0
04/03/2020 16.50p 16.50p 16.35p 16.50p 2704
03/03/2020 16.50p 16.50p 15.00p 16.50p 1474
02/03/2020 16.00p 17.00p 15.03p 16.50p 33725
28/02/2020 16.50p 16.74p 15.00p 15.50p 10425
27/02/2020 18.50p 18.50p 17.00p 17.00p 24500
26/02/2020 19.00p 19.00p 18.02p 18.50p 12005
25/02/2020 19.00p 19.00p 19.00p 19.00p 0
24/02/2020 19.50p 19.50p 19.00p 19.00p 96
21/02/2020 24.00p 24.00p 19.50p 19.50p 46429
20/02/2020 24.00p 24.00p 23.00p 24.00p 762
19/02/2020 24.00p 25.00p 24.00p 24.00p 5000
18/02/2020 24.00p 24.00p 24.00p 24.00p 0
17/02/2020 24.00p 24.00p 23.00p 24.00p 346
14/02/2020 25.00p 25.00p 21.50p 24.00p 30555
13/02/2020 25.00p 25.00p 23.00p 25.00p 5034
12/02/2020 25.00p 25.00p 23.00p 25.00p 20153
11/02/2020 25.00p 25.00p 25.00p 25.00p 0
10/02/2020 25.00p 25.00p 23.44p 25.00p 2363
07/02/2020 27.50p 27.50p 25.00p 25.00p 10000
06/02/2020 27.50p 27.50p 25.55p 27.50p 17734
05/02/2020 27.50p 27.50p 27.00p 27.50p 3000
04/02/2020 27.50p 27.50p 25.55p 27.50p 1420
03/02/2020 27.50p 27.50p 25.00p 27.50p 18742
31/01/2020 27.50p 27.50p 25.63p 27.50p 48766
30/01/2020 27.50p 27.50p 25.80p 27.50p 5412
29/01/2020 28.50p 28.50p 25.00p 27.50p 6155
28/01/2020 28.50p 29.40p 27.03p 28.50p 11704
27/01/2020 28.50p 28.50p 27.03p 28.50p 1841
24/01/2020 28.50p 28.50p 28.50p 28.50p 0
23/01/2020 28.50p 28.50p 27.03p 28.50p 18
22/01/2020 28.50p 28.50p 27.03p 28.50p 1119
21/01/2020 28.50p 28.50p 28.50p 28.50p 0
20/01/2020 28.50p 28.50p 27.03p 28.50p 235
17/01/2020 28.50p 30.00p 28.50p 28.50p 18000
16/01/2020 28.50p 28.50p 28.50p 28.50p 0
15/01/2020 28.50p 28.50p 27.00p 28.50p 20325
14/01/2020 28.50p 28.50p 28.50p 28.50p 0
13/01/2020 28.50p 28.50p 28.50p 28.50p 0
10/01/2020 28.50p 28.50p 27.03p 28.50p 20200
09/01/2020 28.50p 28.50p 28.50p 28.50p 0
08/01/2020 28.50p 29.40p 28.50p 28.50p 1602
07/01/2020 28.50p 29.91p 28.50p 28.50p 4841
06/01/2020 28.50p 28.50p 27.03p 28.50p 3932
03/01/2020 28.50p 28.50p 27.03p 28.50p 92
02/01/2020 28.50p 28.50p 27.03p 28.50p 3953
01/01/2020 28.50p 28.50p 28.50p 28.50p 0
31/12/2019 28.50p 28.50p 28.50p 28.50p 0
30/12/2019 28.50p 28.50p 27.00p 28.50p 222
27/12/2019 28.50p 28.50p 27.00p 28.50p 125
26/12/2019 30.00p 30.00p 28.00p 28.50p 30000
25/12/2019 30.00p 30.00p 28.00p 28.50p 30000
24/12/2019 30.00p 30.00p 28.00p 28.50p 30000
23/12/2019 30.00p 30.00p 30.00p 30.00p 0
20/12/2019 30.00p 30.00p 30.00p 30.00p 0
19/12/2019 30.00p 30.00p 28.60p 30.00p 250
18/12/2019 30.00p 30.00p 28.61p 30.00p 700
17/12/2019 30.00p 30.00p 30.00p 30.00p 0
16/12/2019 30.00p 30.00p 28.60p 30.00p 24
13/12/2019 30.00p 31.20p 30.00p 30.00p 14764
12/12/2019 30.00p 30.00p 28.00p 30.00p 427
11/12/2019 30.00p 30.00p 28.00p 30.00p 69
10/12/2019 30.00p 30.00p 30.00p 30.00p 0
09/12/2019 30.00p 30.00p 30.00p 30.00p 0
06/12/2019 30.00p 30.00p 28.00p 30.00p 5000
05/12/2019 30.00p 30.00p 28.00p 30.00p 141
04/12/2019 30.00p 30.00p 28.00p 30.00p 530
03/12/2019 30.00p 30.00p 28.00p 30.00p 1852
02/12/2019 30.00p 30.00p 28.00p 30.00p 670
29/11/2019 30.00p 30.00p 30.00p 30.00p 0
28/11/2019 30.00p 30.00p 30.00p 30.00p 0
27/11/2019 30.00p 30.00p 28.00p 30.00p 8
26/11/2019 30.00p 30.00p 28.00p 30.00p 150
25/11/2019 30.00p 30.00p 30.00p 30.00p 0
22/11/2019 30.00p 30.00p 30.00p 30.00p 0
21/11/2019 30.00p 30.00p 30.00p 30.00p 0
20/11/2019 30.00p 30.00p 30.00p 30.00p 0
19/11/2019 30.00p 30.00p 30.00p 30.00p 0
18/11/2019 30.00p 30.00p 28.60p 30.00p 1090
15/11/2019 30.00p 30.00p 30.00p 30.00p 0
14/11/2019 30.00p 30.00p 30.00p 30.00p 0
13/11/2019 30.00p 30.00p 30.00p 30.00p 0
12/11/2019 30.00p 31.20p 28.60p 30.00p 4960
11/11/2019 30.00p 30.00p 30.00p 30.00p 0
08/11/2019 30.00p 30.00p 30.00p 30.00p 0
07/11/2019 30.00p 30.00p 30.00p 30.00p 0
06/11/2019 30.00p 30.00p 30.00p 30.00p 0
05/11/2019 30.00p 30.00p 28.00p 30.00p 1174
04/11/2019 29.50p 30.00p 29.50p 30.00p 0
01/11/2019 30.00p 30.00p 28.00p 30.00p 686
31/10/2019 30.00p 30.00p 29.50p 30.00p 0
30/10/2019 29.50p 29.50p 28.00p 29.50p 98
29/10/2019 29.50p 30.22p 28.00p 29.50p 561
28/10/2019 29.50p 29.50p 29.50p 29.50p 0
25/10/2019 28.50p 29.50p 28.50p 29.50p 0
24/10/2019 29.50p 29.50p 28.00p 29.50p 3125
23/10/2019 29.50p 29.50p 29.50p 29.50p 0
22/10/2019 29.00p 29.96p 26.60p 29.50p 23572
21/10/2019 31.50p 31.50p 29.00p 30.00p 40
18/10/2019 31.50p 31.50p 31.50p 31.50p 0
17/10/2019 31.50p 31.50p 31.50p 31.50p 0
16/10/2019 31.50p 31.50p 31.50p 31.50p 0
15/10/2019 32.50p 32.50p 31.00p 31.50p 10512
14/10/2019 32.50p 32.50p 31.87p 32.50p 6237
11/10/2019 32.50p 32.50p 31.00p 32.50p 16373

*Close Price adjusted for both dividends and splits