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
24/12/2018 45.00p 45.00p 43.50p 45.00p 0
21/12/2018 44.50p 45.94p 44.50p 45.00p 5120
20/12/2018 44.50p 44.50p 44.50p 44.50p 0
19/12/2018 44.00p 44.50p 44.00p 44.50p 0
18/12/2018 44.00p 46.00p 42.00p 44.00p 17332
17/12/2018 44.50p 44.50p 42.00p 44.00p 26250
14/12/2018 48.00p 48.00p 43.80p 44.50p 16800
13/12/2018 46.50p 48.40p 46.21p 48.00p 30417
12/12/2018 48.50p 49.00p 43.50p 46.50p 82150
11/12/2018 37.00p 65.00p 37.00p 48.50p 506232
10/12/2018 36.00p 38.00p 34.60p 36.00p 2907
07/12/2018 36.00p 36.00p 36.00p 36.00p 0
06/12/2018 36.00p 38.00p 36.00p 36.00p 2000
05/12/2018 36.00p 36.00p 34.60p 36.00p 1434
04/12/2018 36.00p 36.00p 36.00p 36.00p 0
03/12/2018 36.00p 36.00p 34.12p 36.00p 2437
30/11/2018 36.50p 36.50p 35.45p 36.00p 1635
29/11/2018 38.00p 38.00p 36.32p 36.50p 13000
28/11/2018 38.00p 38.00p 38.00p 38.00p 0
27/11/2018 39.00p 39.94p 38.00p 38.00p 23131
26/11/2018 41.00p 41.00p 39.00p 39.00p 16356
23/11/2018 41.00p 42.45p 40.00p 41.00p 18760
22/11/2018 41.00p 41.68p 41.00p 41.00p 30076
21/11/2018 36.00p 43.52p 35.14p 41.00p 199514
20/11/2018 26.50p 37.00p 26.50p 36.00p 102992
19/11/2018 26.50p 26.50p 25.96p 26.50p 2461
16/11/2018 25.00p 27.85p 25.00p 26.50p 45581
15/11/2018 22.50p 25.00p 22.50p 25.00p 60063
14/11/2018 20.00p 21.00p 20.00p 20.50p 22881
13/11/2018 18.50p 20.00p 18.50p 20.00p 29870
12/11/2018 18.50p 18.50p 17.50p 18.50p 3665
09/11/2018 18.50p 18.50p 18.50p 18.50p 0
08/11/2018 18.50p 18.50p 18.50p 18.50p 0
07/11/2018 18.50p 18.50p 18.50p 18.50p 0
06/11/2018 18.50p 19.90p 17.55p 18.50p 2915
05/11/2018 18.50p 18.50p 17.50p 18.50p 1112
02/11/2018 18.50p 18.50p 17.50p 18.50p 16393
01/11/2018 18.50p 19.90p 18.50p 18.50p 2000
31/10/2018 18.50p 18.50p 18.50p 18.50p 0
30/10/2018 18.50p 18.50p 17.55p 18.50p 12300
29/10/2018 17.50p 18.00p 17.50p 17.50p 13646
26/10/2018 18.00p 18.00p 17.06p 17.50p 625
25/10/2018 18.00p 18.00p 18.00p 18.00p 0
24/10/2018 18.00p 18.00p 18.00p 18.00p 0
23/10/2018 18.00p 18.00p 18.00p 18.00p 0
22/10/2018 18.00p 18.00p 18.00p 18.00p 0
19/10/2018 18.00p 18.00p 18.00p 18.00p 5522
18/10/2018 17.50p 19.00p 17.50p 18.00p 61455
17/10/2018 17.50p 17.50p 16.69p 17.50p 268
16/10/2018 16.50p 17.50p 16.50p 17.50p 5747
15/10/2018 17.50p 17.50p 16.00p 16.50p 6911
12/10/2018 17.50p 17.50p 16.69p 17.50p 13
11/10/2018 17.50p 17.50p 16.69p 17.50p 1265
10/10/2018 17.50p 17.50p 16.69p 17.50p 242
09/10/2018 17.50p 17.50p 16.69p 17.50p 1175
08/10/2018 18.00p 18.00p 17.00p 17.50p 1933
05/10/2018 18.50p 18.50p 17.20p 18.00p 31069
04/10/2018 20.50p 20.50p 18.22p 18.50p 121469
03/10/2018 20.50p 20.50p 20.03p 20.50p 21
02/10/2018 22.00p 22.00p 20.00p 20.50p 27549
01/10/2018 22.50p 22.50p 21.20p 22.00p 9443
28/09/2018 21.50p 23.00p 21.20p 22.50p 17639
27/09/2018 21.50p 21.51p 21.20p 21.50p 1653
26/09/2018 21.50p 21.50p 21.50p 21.50p 0
25/09/2018 21.50p 22.00p 21.03p 21.50p 60801
24/09/2018 22.50p 22.50p 21.50p 21.50p 18826
21/09/2018 21.50p 21.50p 21.50p 21.50p 0
20/09/2018 22.50p 22.50p 21.00p 21.50p 20196
19/09/2018 22.50p 22.50p 22.50p 22.50p 0
18/09/2018 23.50p 23.50p 21.51p 22.50p 650
17/09/2018 23.50p 24.14p 22.00p 23.50p 56156
14/09/2018 24.50p 24.50p 22.00p 23.50p 15494
13/09/2018 24.50p 25.70p 23.33p 24.50p 57964
12/09/2018 23.50p 24.95p 22.86p 24.50p 33831
11/09/2018 23.00p 25.00p 22.51p 23.50p 42835
10/09/2018 22.50p 23.24p 21.99p 22.50p 16971
07/09/2018 22.00p 22.50p 21.99p 22.50p 23196
06/09/2018 21.00p 23.90p 21.00p 22.00p 136718
05/09/2018 19.50p 22.00p 19.50p 21.00p 105167
04/09/2018 19.50p 19.50p 18.17p 19.50p 1375
03/09/2018 19.50p 19.50p 19.50p 19.50p 0
31/08/2018 19.50p 19.50p 18.17p 19.50p 352
30/08/2018 19.50p 19.50p 18.15p 19.50p 185
29/08/2018 19.50p 19.50p 18.15p 19.50p 325
28/08/2018 20.50p 21.00p 19.50p 19.50p 26215
24/08/2018 21.00p 21.00p 20.00p 20.50p 583
23/08/2018 21.30p 21.48p 20.52p 21.00p 6985
22/08/2018 23.50p 23.50p 21.30p 21.30p 22006
21/08/2018 23.50p 24.00p 23.50p 23.50p 25
20/08/2018 23.50p 23.50p 23.10p 23.50p 11436
17/08/2018 23.50p 23.50p 23.50p 23.50p 1198
16/08/2018 23.50p 23.50p 23.50p 23.50p 0
15/08/2018 23.50p 23.50p 23.10p 23.50p 789
14/08/2018 23.50p 23.50p 23.50p 23.50p 0
13/08/2018 23.50p 23.50p 23.50p 23.50p 0
10/08/2018 23.50p 23.50p 23.10p 23.50p 104
09/08/2018 23.50p 23.50p 23.50p 23.50p 0
08/08/2018 23.50p 23.50p 23.10p 23.50p 78
07/08/2018 23.50p 23.50p 23.05p 23.50p 11096
06/08/2018 23.50p 23.50p 23.50p 23.50p 0
03/08/2018 23.00p 23.50p 23.00p 23.50p 3750
02/08/2018 22.50p 24.00p 22.20p 23.00p 24184
01/08/2018 21.50p 21.50p 21.50p 21.50p 0
31/07/2018 21.50p 22.60p 20.79p 21.50p 10500
30/07/2018 21.50p 21.50p 20.00p 21.50p 754
27/07/2018 21.50p 21.50p 20.79p 21.50p 81
26/07/2018 21.50p 22.64p 21.50p 21.50p 5000
25/07/2018 21.50p 21.50p 21.50p 21.50p 0
24/07/2018 21.50p 21.50p 21.50p 21.50p 0
23/07/2018 21.50p 21.50p 21.50p 21.50p 0
20/07/2018 21.50p 21.50p 21.50p 21.50p 0
19/07/2018 21.50p 21.50p 21.50p 21.50p 0
18/07/2018 21.50p 21.50p 21.50p 21.50p 0
17/07/2018 21.50p 21.50p 21.50p 21.50p 0
16/07/2018 21.50p 21.50p 21.50p 21.50p 0
13/07/2018 22.00p 22.00p 21.00p 21.50p 15935
12/07/2018 22.00p 22.00p 21.00p 22.00p 1354
11/07/2018 22.00p 22.00p 22.00p 22.00p 0
10/07/2018 22.00p 22.00p 21.95p 22.00p 5000
09/07/2018 22.00p 22.00p 21.00p 22.00p 275
06/07/2018 22.00p 22.00p 21.00p 22.00p 18429
05/07/2018 22.00p 22.00p 21.00p 22.00p 19736
04/07/2018 24.00p 24.00p 22.00p 22.00p 0
03/07/2018 24.00p 24.00p 23.10p 24.00p 314
02/07/2018 24.00p 24.00p 24.00p 24.00p 0
29/06/2018 24.00p 24.00p 24.00p 24.00p 0
28/06/2018 24.00p 24.00p 24.00p 24.00p 0
27/06/2018 24.00p 24.00p 23.00p 24.00p 1004
26/06/2018 24.00p 24.00p 23.10p 24.00p 11500
25/06/2018 24.00p 24.00p 23.10p 24.00p 4958
22/06/2018 24.50p 24.50p 24.00p 24.00p 0
21/06/2018 24.50p 24.50p 24.50p 24.50p 0
20/06/2018 24.50p 24.50p 24.00p 24.50p 50677
19/06/2018 24.00p 24.50p 24.00p 24.50p 4030
18/06/2018 22.50p 24.00p 22.50p 23.00p 22076
15/06/2018 22.50p 23.50p 21.00p 22.50p 3409
14/06/2018 23.00p 24.00p 21.00p 23.00p 4055
13/06/2018 23.00p 23.50p 23.00p 23.00p 8085
12/06/2018 24.50p 24.50p 23.00p 23.00p 6228
11/06/2018 26.00p 26.00p 25.00p 25.00p 33150
08/06/2018 26.00p 26.00p 25.00p 26.00p 64
07/06/2018 26.00p 26.00p 24.50p 26.00p 0
06/06/2018 27.00p 27.00p 26.00p 26.00p 6500
05/06/2018 27.00p 27.00p 26.00p 27.00p 2065
04/06/2018 27.50p 27.50p 26.00p 27.00p 375
01/06/2018 27.50p 27.50p 27.50p 27.50p 0
31/05/2018 27.50p 27.50p 27.50p 27.50p 0
30/05/2018 27.50p 27.50p 27.50p 27.50p 0
29/05/2018 27.50p 27.68p 27.50p 27.50p 5081
25/05/2018 27.50p 27.50p 27.50p 27.50p 9597
24/05/2018 31.00p 31.00p 26.90p 27.50p 49338
23/05/2018 31.00p 31.00p 30.00p 31.00p 147
22/05/2018 31.50p 31.50p 30.00p 31.00p 15333
21/05/2018 32.00p 32.00p 31.50p 31.50p 0
18/05/2018 32.00p 32.00p 31.00p 32.00p 444
17/05/2018 32.00p 32.00p 31.00p 32.00p 1085
16/05/2018 32.00p 32.00p 31.00p 32.00p 15
15/05/2018 32.00p 32.00p 31.00p 32.00p 16329
14/05/2018 32.50p 32.50p 31.00p 32.00p 15564
11/05/2018 34.50p 34.50p 31.42p 32.50p 14788
10/05/2018 34.50p 34.50p 33.00p 34.50p 1524
09/05/2018 34.50p 34.50p 33.00p 34.50p 1134
08/05/2018 34.50p 34.50p 33.00p 34.50p 180
04/05/2018 33.50p 34.50p 33.00p 34.50p 13108
03/05/2018 34.50p 34.50p 33.00p 34.50p 42963
02/05/2018 33.50p 34.50p 33.50p 34.50p 0
01/05/2018 33.50p 34.50p 33.00p 34.50p 237
30/04/2018 34.50p 34.50p 33.00p 34.50p 48
27/04/2018 35.00p 35.00p 34.35p 34.50p 250
26/04/2018 37.50p 37.50p 34.00p 35.00p 17292
25/04/2018 38.00p 38.00p 36.00p 38.00p 10350
24/04/2018 39.00p 39.00p 38.00p 38.00p 10225
23/04/2018 39.00p 39.00p 38.00p 39.00p 2082
20/04/2018 39.00p 39.00p 39.00p 39.00p 0
19/04/2018 39.00p 39.00p 38.00p 39.00p 1334
18/04/2018 39.00p 39.00p 38.00p 39.00p 2630
17/04/2018 39.00p 39.00p 38.90p 39.00p 5141
16/04/2018 39.00p 39.00p 38.90p 39.00p 10141
13/04/2018 39.00p 39.00p 38.00p 39.00p 3058
12/04/2018 39.00p 39.00p 38.00p 39.00p 202
11/04/2018 39.00p 39.00p 38.00p 39.00p 10653
10/04/2018 39.00p 39.00p 38.10p 39.00p 250
09/04/2018 39.00p 39.00p 39.00p 39.00p 0
06/04/2018 39.00p 39.00p 38.00p 39.00p 10000
05/04/2018 39.50p 39.50p 38.00p 39.00p 10072
04/04/2018 39.50p 39.50p 38.15p 39.50p 274
03/04/2018 39.50p 39.50p 38.00p 39.50p 2368
29/03/2018 39.50p 39.50p 38.00p 39.50p 5316
28/03/2018 39.50p 39.50p 38.15p 39.50p 4280
27/03/2018 39.50p 39.50p 38.15p 39.50p 487
26/03/2018 39.50p 39.50p 38.00p 39.50p 2017
23/03/2018 39.50p 39.50p 38.15p 39.50p 53
22/03/2018 39.50p 39.50p 39.50p 39.50p 20356
21/03/2018 39.50p 39.50p 39.50p 39.50p 0
20/03/2018 39.50p 39.50p 38.00p 39.50p 12541
19/03/2018 39.50p 39.50p 38.15p 39.50p 35
16/03/2018 39.50p 39.50p 38.10p 39.50p 720
15/03/2018 39.50p 39.50p 38.05p 39.50p 986
14/03/2018 39.50p 39.50p 38.00p 39.50p 10658
13/03/2018 39.50p 39.76p 38.15p 39.50p 3228

*Close Price adjusted for both dividends and splits