Mincon Group (CDI) (MCON) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mincon Group (CDI)

Date Open High Low Close* Volume
17/04/2025 36.00p 36.40p 36.00p 36.00p 0
16/04/2025 36.00p 36.40p 36.00p 36.00p 0
15/04/2025 36.00p 36.00p 35.00p 36.00p 3600
14/04/2025 36.00p 36.00p 35.77p 36.00p 3000
11/04/2025 36.00p 36.40p 36.00p 36.00p 0
10/04/2025 36.00p 36.40p 35.50p 36.00p 0
09/04/2025 35.50p 35.50p 35.50p 35.50p 0
08/04/2025 35.50p 35.50p 35.50p 35.50p 0
07/04/2025 35.50p 35.50p 35.50p 35.50p 0
04/04/2025 35.50p 35.50p 35.50p 35.50p 0
03/04/2025 35.50p 35.50p 35.50p 35.50p 0
02/04/2025 36.00p 36.40p 36.00p 36.00p 0
01/04/2025 36.00p 36.40p 36.00p 36.00p 0
31/03/2025 36.00p 36.40p 36.00p 36.00p 0
28/03/2025 36.00p 36.40p 36.00p 36.00p 0
27/03/2025 36.00p 36.00p 35.00p 35.00p 3250
26/03/2025 36.00p 36.40p 36.00p 36.00p 0
25/03/2025 36.00p 37.32p 36.00p 36.00p 120
24/03/2025 35.50p 37.33p 36.00p 36.00p 0
21/03/2025 35.50p 36.00p 35.50p 35.50p 0
20/03/2025 35.50p 36.00p 35.50p 35.50p 0
19/03/2025 35.50p 36.00p 35.50p 35.50p 0
18/03/2025 35.50p 37.00p 34.45p 35.50p 211105
17/03/2025 35.50p 35.75p 35.50p 35.50p 0
14/03/2025 35.50p 35.75p 35.50p 35.50p 0
13/03/2025 35.50p 35.75p 35.50p 35.50p 0
12/03/2025 35.50p 35.50p 32.00p 35.50p 100000
11/03/2025 35.50p 35.75p 35.50p 35.50p 0
10/03/2025 34.50p 36.94p 34.50p 35.50p 20000
07/03/2025 36.00p 37.56p 36.00p 36.00p 0
06/03/2025 36.00p 37.56p 36.00p 36.00p 0
05/03/2025 36.00p 37.56p 36.00p 36.00p 0
04/03/2025 36.00p 37.56p 36.00p 36.00p 0
03/03/2025 36.00p 37.56p 36.00p 36.00p 0
28/02/2025 36.00p 37.56p 36.00p 36.00p 0
27/02/2025 36.00p 36.00p 34.42p 36.00p 702
26/02/2025 36.00p 37.56p 36.00p 36.00p 0
25/02/2025 36.00p 37.56p 36.00p 36.00p 0
24/02/2025 36.00p 36.00p 34.61p 36.00p 47370
21/02/2025 36.00p 36.00p 34.55p 36.00p 5158
20/02/2025 36.00p 36.96p 36.00p 36.00p 0
19/02/2025 36.00p 36.96p 36.00p 36.00p 0
18/02/2025 36.00p 36.00p 35.40p 36.00p 50
17/02/2025 36.00p 36.00p 34.52p 36.00p 8020
14/02/2025 36.00p 36.00p 34.50p 36.00p 2555
13/02/2025 36.00p 36.35p 36.00p 36.00p 0
12/02/2025 36.00p 36.35p 36.00p 36.00p 0
11/02/2025 36.00p 36.67p 36.00p 36.00p 0
10/02/2025 36.00p 36.00p 34.00p 36.00p 7858
07/02/2025 36.00p 36.00p 36.00p 36.00p 2196
06/02/2025 36.00p 36.35p 36.00p 36.00p 0
05/02/2025 36.00p 36.35p 36.00p 36.00p 0
04/02/2025 36.00p 36.35p 36.00p 36.00p 0
03/02/2025 36.00p 36.00p 34.00p 36.00p 500
31/01/2025 36.00p 36.35p 36.00p 36.00p 0
30/01/2025 36.00p 36.00p 34.00p 36.00p 8875
29/01/2025 36.00p 36.35p 36.00p 36.00p 0
28/01/2025 36.00p 36.35p 36.00p 36.00p 0
27/01/2025 36.00p 36.35p 36.00p 36.00p 0
24/01/2025 36.50p 37.87p 36.50p 36.50p 0
23/01/2025 36.50p 37.87p 36.50p 36.50p 0
22/01/2025 36.50p 37.87p 36.50p 36.50p 0
21/01/2025 36.50p 37.87p 36.50p 36.50p 0
20/01/2025 36.50p 37.87p 36.50p 36.50p 0
17/01/2025 36.50p 37.87p 36.50p 36.50p 0
16/01/2025 36.50p 37.87p 36.50p 36.50p 0
15/01/2025 36.50p 37.87p 36.50p 36.50p 0
14/01/2025 36.50p 37.87p 36.50p 36.50p 0
13/01/2025 36.50p 37.87p 36.50p 36.50p 0
10/01/2025 36.50p 37.87p 36.50p 36.50p 0
09/01/2025 36.50p 37.87p 36.50p 36.50p 0
08/01/2025 36.50p 37.87p 36.50p 36.50p 0
07/01/2025 36.50p 36.50p 34.75p 36.50p 1241
06/01/2025 36.50p 36.50p 34.75p 36.50p 10555
03/01/2025 38.00p 38.00p 34.25p 36.50p 5913
02/01/2025 38.00p 38.17p 38.00p 38.00p 0
31/12/2024 38.00p 38.17p 38.00p 38.00p 0
30/12/2024 38.00p 38.00p 37.14p 38.00p 10000
27/12/2024 38.00p 41.20p 38.00p 38.00p 1600
24/12/2024 38.00p 38.17p 38.00p 38.00p 0
23/12/2024 38.00p 38.70p 38.00p 38.00p 5158
20/12/2024 38.00p 38.70p 37.30p 38.00p 3253
19/12/2024 38.00p 38.17p 38.00p 38.00p 0
18/12/2024 38.00p 38.17p 38.00p 38.00p 0
17/12/2024 38.00p 38.17p 38.00p 38.00p 0
16/12/2024 38.00p 38.00p 37.30p 38.00p 631
13/12/2024 38.00p 38.17p 38.00p 38.00p 0
12/12/2024 38.00p 38.70p 37.08p 38.00p 149
11/12/2024 38.00p 38.00p 37.11p 38.00p 168
10/12/2024 38.00p 38.00p 37.24p 38.00p 537
09/12/2024 38.00p 38.17p 38.00p 38.00p 0
06/12/2024 38.00p 38.00p 37.14p 38.00p 856
05/12/2024 38.00p 38.17p 38.00p 38.00p 0
04/12/2024 38.00p 38.00p 37.28p 38.00p 536
03/12/2024 38.00p 38.17p 38.00p 38.00p 0
02/12/2024 38.00p 38.17p 38.00p 38.00p 0
29/11/2024 38.00p 38.17p 38.00p 38.00p 0
28/11/2024 38.00p 38.00p 38.00p 38.00p 3403
27/11/2024 38.00p 38.17p 38.00p 38.00p 0
26/11/2024 38.00p 38.17p 38.00p 38.00p 0
25/11/2024 38.00p 38.17p 37.00p 38.00p 0
22/11/2024 37.00p 37.00p 36.30p 37.00p 245
21/11/2024 37.00p 37.00p 37.00p 37.00p 0
20/11/2024 37.00p 37.00p 37.00p 37.00p 0
19/11/2024 37.00p 37.00p 37.00p 37.00p 0
18/11/2024 37.00p 37.00p 37.00p 37.00p 0
15/11/2024 37.00p 37.00p 37.00p 37.00p 0
14/11/2024 37.00p 37.00p 37.00p 37.00p 0
13/11/2024 37.00p 37.00p 37.00p 37.00p 0
12/11/2024 37.00p 37.00p 37.00p 37.00p 0
11/11/2024 37.00p 37.00p 36.30p 37.00p 2811
08/11/2024 37.00p 37.00p 37.00p 37.00p 20
07/11/2024 37.00p 37.00p 37.00p 37.00p 0
06/11/2024 37.00p 37.00p 37.00p 37.00p 0
05/11/2024 37.00p 37.00p 37.00p 37.00p 0
04/11/2024 37.00p 37.00p 37.00p 37.00p 0
01/11/2024 37.00p 37.00p 36.50p 37.00p 1900
31/10/2024 36.20p 36.20p 34.00p 36.20p 300000
30/10/2024 36.20p 36.20p 35.63p 36.20p 0
29/10/2024 36.20p 36.20p 35.63p 36.20p 0
28/10/2024 36.20p 36.20p 35.63p 36.20p 0
25/10/2024 36.00p 38.10p 35.00p 36.20p 23568
24/10/2024 37.50p 38.29p 36.50p 36.50p 0
23/10/2024 37.50p 37.75p 37.50p 37.50p 0
22/10/2024 37.50p 37.50p 37.50p 37.50p 592
21/10/2024 37.50p 37.75p 37.50p 37.50p 0
18/10/2024 37.50p 37.75p 37.50p 37.50p 0
17/10/2024 37.50p 37.75p 37.50p 37.50p 0
16/10/2024 37.50p 37.50p 35.00p 37.50p 15172
15/10/2024 37.50p 37.75p 37.50p 37.50p 0
14/10/2024 37.50p 37.50p 37.50p 37.50p 7920
11/10/2024 37.50p 37.75p 37.50p 37.50p 0
10/10/2024 37.50p 37.75p 37.50p 37.50p 0
09/10/2024 37.50p 37.50p 36.75p 37.50p 4000
08/10/2024 37.50p 37.50p 36.03p 37.50p 7000
07/10/2024 37.50p 37.50p 37.25p 37.50p 0
04/10/2024 37.50p 37.50p 37.25p 37.50p 0
03/10/2024 37.50p 37.50p 37.25p 37.50p 0
02/10/2024 37.50p 37.50p 37.25p 37.50p 0
01/10/2024 37.50p 37.50p 37.25p 37.50p 0
30/09/2024 37.50p 37.50p 37.25p 37.50p 0
27/09/2024 37.50p 37.50p 37.05p 37.50p 10248
26/09/2024 37.50p 37.50p 37.25p 37.50p 0
25/09/2024 37.50p 38.97p 37.50p 37.50p 8264
24/09/2024 37.50p 37.50p 37.25p 37.50p 0
23/09/2024 37.50p 37.50p 37.03p 37.50p 599
20/09/2024 37.50p 37.50p 37.25p 37.50p 0
19/09/2024 37.50p 38.99p 36.09p 37.50p 95554
18/09/2024 37.50p 38.70p 37.50p 37.50p 13212
17/09/2024 37.50p 38.75p 37.50p 37.50p 1642
16/09/2024 37.50p 38.75p 37.50p 37.50p 1000
13/09/2024 37.50p 37.50p 37.50p 37.50p 0
12/09/2024 35.50p 37.50p 35.50p 37.50p 0
11/09/2024 34.50p 35.50p 34.25p 35.50p 0
10/09/2024 34.50p 34.50p 34.25p 34.50p 0
09/09/2024 34.50p 37.80p 34.25p 34.50p 0
06/09/2024 34.50p 37.80p 34.50p 37.80p 1600
05/09/2024 34.50p 35.79p 33.33p 34.50p 6338
04/09/2024 34.50p 34.50p 34.25p 34.50p 0
03/09/2024 34.50p 34.50p 34.25p 34.50p 0
02/09/2024 36.50p 36.50p 34.50p 34.50p 25000
30/08/2024 36.50p 36.50p 35.45p 36.50p 370
29/08/2024 36.50p 36.50p 35.45p 36.50p 3000
28/08/2024 36.50p 36.50p 36.44p 36.50p 0
27/08/2024 36.50p 36.50p 36.44p 36.50p 0
23/08/2024 37.00p 37.80p 36.50p 36.50p 30018
22/08/2024 37.00p 37.53p 37.00p 37.00p 0
21/08/2024 37.00p 37.80p 37.00p 37.00p 50370
20/08/2024 37.00p 37.53p 37.00p 37.00p 0
19/08/2024 37.00p 37.80p 37.00p 37.00p 10000
16/08/2024 37.00p 37.80p 37.00p 37.00p 32511
15/08/2024 37.00p 37.13p 37.00p 37.00p 0
14/08/2024 36.00p 37.80p 36.00p 37.00p 195
13/08/2024 36.00p 37.06p 36.00p 36.00p 0
12/08/2024 35.00p 37.24p 35.00p 36.00p 0
09/08/2024 35.00p 37.40p 35.00p 35.00p 20144
08/08/2024 35.00p 38.00p 32.90p 35.00p 5928
07/08/2024 35.00p 36.25p 34.50p 34.50p 22827
06/08/2024 34.50p 37.00p 34.50p 34.50p 1108
05/08/2024 35.00p 36.18p 33.50p 35.00p 12578
02/08/2024 35.00p 37.38p 33.50p 35.00p 13020
01/08/2024 35.00p 37.40p 34.00p 35.00p 425900
31/07/2024 42.10p 42.10p 32.00p 35.00p 172203
30/07/2024 42.10p 44.94p 42.10p 43.00p 0
29/07/2024 42.10p 44.94p 42.10p 43.00p 0
26/07/2024 43.00p 44.94p 43.00p 43.00p 0
25/07/2024 42.10p 44.94p 42.10p 43.00p 0
24/07/2024 42.10p 44.94p 42.10p 43.00p 0
23/07/2024 42.10p 44.94p 42.10p 43.00p 0
22/07/2024 42.10p 44.18p 42.10p 43.00p 1000
19/07/2024 43.00p 46.00p 43.00p 43.00p 168
18/07/2024 44.00p 44.00p 40.00p 43.00p 8984
17/07/2024 44.00p 48.00p 44.00p 44.00p 160
16/07/2024 44.00p 45.33p 44.00p 44.00p 0
15/07/2024 44.00p 45.33p 44.00p 44.00p 0
12/07/2024 44.00p 45.33p 44.00p 44.00p 0
11/07/2024 44.00p 46.55p 44.00p 44.00p 13661
10/07/2024 44.00p 48.00p 44.00p 44.00p 4294
09/07/2024 44.00p 47.00p 44.00p 44.00p 8600
08/07/2024 44.00p 47.42p 44.00p 44.00p 2879

*Close Price adjusted for both dividends and splits