Medcaw Investments (MCI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Medcaw Investments

Date Open High Low Close* Volume
18/05/2023 4.75p 4.75p 4.35p 4.75p 246566
17/05/2023 4.75p 4.75p 4.50p 4.75p 0
16/05/2023 4.25p 4.75p 4.23p 4.75p 210000
15/05/2023 5.75p 5.75p 4.18p 4.25p 110000
12/05/2023 5.75p 5.75p 5.75p 5.75p 0
11/05/2023 5.75p 5.75p 5.75p 5.75p 0
10/05/2023 5.75p 5.75p 5.75p 5.75p 0
09/05/2023 5.75p 5.75p 5.75p 5.75p 0
05/05/2023 5.75p 5.75p 5.75p 5.75p 0
04/05/2023 5.75p 5.75p 5.75p 5.75p 0
03/05/2023 5.75p 5.75p 5.75p 5.75p 0
02/05/2023 5.75p 5.75p 5.75p 5.75p 0
28/04/2023 5.75p 5.75p 5.75p 5.75p 0
27/04/2023 5.75p 5.75p 5.75p 5.75p 4854076
26/04/2023 6.00p 6.00p 5.33p 5.75p 0
25/04/2023 6.25p 6.25p 4.00p 6.00p 231760
24/04/2023 6.25p 6.25p 5.83p 6.25p 0
21/04/2023 6.25p 6.25p 5.83p 6.25p 0
20/04/2023 6.25p 6.25p 5.83p 6.25p 0
19/04/2023 6.25p 6.25p 5.50p 6.25p 1500
18/04/2023 6.25p 6.25p 5.83p 6.25p 0
17/04/2023 6.75p 7.98p 5.53p 6.25p 51500
14/04/2023 5.75p 7.00p 5.75p 6.75p 30000
13/04/2023 5.75p 5.75p 5.75p 5.75p 0
12/04/2023 5.75p 5.75p 5.75p 5.75p 0
11/04/2023 5.75p 6.00p 5.38p 5.75p 51467
06/04/2023 5.25p 6.00p 5.25p 5.75p 25000
05/04/2023 5.25p 5.25p 5.25p 5.25p 0
04/04/2023 5.25p 5.25p 5.25p 5.25p 0
03/04/2023 5.25p 5.25p 5.25p 5.25p 0
31/03/2023 5.25p 6.00p 5.25p 5.25p 1008532
30/03/2023 5.00p 6.00p 5.00p 5.25p 176666
29/03/2023 5.00p 5.33p 5.00p 5.00p 0
28/03/2023 5.00p 5.33p 5.00p 5.00p 0
27/03/2023 5.00p 5.33p 5.00p 5.00p 0
24/03/2023 5.00p 5.33p 5.00p 5.00p 0
23/03/2023 5.00p 5.33p 5.00p 5.00p 0
22/03/2023 5.00p 5.33p 5.00p 5.00p 0
21/03/2023 5.00p 5.33p 5.00p 5.00p 0
20/03/2023 5.00p 5.33p 5.00p 5.00p 0
17/03/2023 5.00p 5.33p 5.00p 5.00p 0
16/03/2023 3.00p 5.00p 3.00p 5.00p 70908
15/03/2023 3.00p 4.25p 2.75p 3.00p 0
14/03/2023 2.50p 3.00p 2.50p 3.00p 25000
13/03/2023 6.50p 6.50p 2.00p 2.50p 126223
10/03/2023 6.50p 6.50p 6.50p 6.50p 0
09/03/2023 6.50p 6.50p 6.50p 6.50p 0
08/03/2023 6.50p 6.50p 6.50p 6.50p 0
07/03/2023 6.50p 6.50p 6.50p 6.50p 0
06/03/2023 6.50p 6.50p 6.50p 6.50p 0
03/03/2023 6.50p 6.50p 6.50p 6.50p 0
02/03/2023 6.50p 7.97p 6.50p 6.50p 145
01/03/2023 6.50p 6.50p 6.50p 6.50p 0
28/02/2023 6.50p 6.50p 6.50p 6.50p 0
27/02/2023 6.50p 6.50p 6.50p 6.50p 0
24/02/2023 6.50p 6.50p 6.50p 6.50p 0
23/02/2023 6.50p 6.50p 6.50p 6.50p 0
22/02/2023 6.50p 6.50p 6.50p 6.50p 0
21/02/2023 6.50p 6.50p 6.50p 6.50p 0
20/02/2023 6.50p 6.50p 6.50p 6.50p 0
17/02/2023 6.50p 6.50p 6.50p 6.50p 0
16/02/2023 6.50p 6.50p 6.50p 6.50p 0
15/02/2023 6.50p 6.50p 6.50p 6.50p 0
14/02/2023 6.50p 6.50p 6.50p 6.50p 0
13/02/2023 6.50p 6.50p 6.50p 6.50p 0
10/02/2023 6.50p 6.50p 6.50p 6.50p 0
09/02/2023 6.50p 6.50p 6.50p 6.50p 0
08/02/2023 6.50p 6.50p 6.50p 6.50p 0
07/02/2023 7.50p 7.50p 7.50p 7.50p 0
06/02/2023 7.50p 7.50p 7.50p 7.50p 0
03/02/2023 7.50p 7.50p 7.50p 7.50p 0
02/02/2023 7.50p 7.50p 7.50p 7.50p 0
01/02/2023 7.50p 7.50p 7.50p 7.50p 0
31/01/2023 7.50p 7.50p 7.50p 7.50p 0
30/01/2023 8.00p 8.00p 7.50p 7.50p 0
27/01/2023 8.00p 8.00p 8.00p 8.00p 0
26/01/2023 8.00p 8.00p 8.00p 8.00p 0
25/01/2023 8.00p 8.00p 8.00p 8.00p 0
24/01/2023 8.00p 8.00p 8.00p 8.00p 0
23/01/2023 8.00p 8.00p 8.00p 8.00p 0
20/01/2023 8.00p 8.00p 8.00p 8.00p 0
19/01/2023 8.00p 8.50p 8.00p 8.00p 0
18/01/2023 8.50p 8.50p 8.50p 8.50p 0
17/01/2023 9.50p 10.33p 8.50p 8.50p 0
16/01/2023 9.50p 10.33p 9.50p 9.50p 0
13/01/2023 9.50p 10.33p 9.50p 9.50p 0
12/01/2023 9.50p 10.50p 9.50p 9.50p 0
11/01/2023 10.50p 11.00p 10.50p 10.50p 0
10/01/2023 10.50p 10.50p 10.50p 10.50p 0
09/01/2023 10.50p 10.50p 10.00p 10.50p 0
06/01/2023 10.50p 10.50p 10.50p 10.50p 0
05/01/2023 10.50p 10.50p 10.50p 10.50p 0
04/01/2023 10.50p 10.50p 10.50p 10.50p 0
03/01/2023 10.50p 10.50p 10.50p 10.50p 0
30/12/2022 10.50p 10.50p 10.50p 10.50p 0
29/12/2022 10.50p 10.50p 10.50p 10.50p 0
28/12/2022 10.50p 10.50p 10.50p 10.50p 0
23/12/2022 10.50p 10.50p 10.50p 10.50p 0
22/12/2022 10.50p 10.50p 10.50p 10.50p 0
21/12/2022 10.50p 10.50p 10.00p 10.50p 0

*Close Price adjusted for both dividends and splits