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
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
05/07/2024 44.00p 47.48p 44.00p 44.00p 631
04/07/2024 44.00p 48.00p 44.00p 44.00p 500
03/07/2024 44.00p 45.33p 44.00p 44.00p 0
02/07/2024 44.00p 45.50p 42.50p 44.00p 60000
01/07/2024 44.00p 44.00p 40.00p 44.00p 12500
28/06/2024 44.50p 49.00p 44.50p 47.00p 140000
27/06/2024 44.50p 44.50p 41.71p 44.50p 0
26/06/2024 44.50p 47.90p 44.50p 44.50p 1036
25/06/2024 44.50p 44.50p 41.71p 44.50p 0
24/06/2024 44.50p 48.00p 44.50p 44.50p 200
21/06/2024 44.50p 44.50p 41.71p 44.50p 0
20/06/2024 44.50p 49.00p 44.50p 44.50p 25
19/06/2024 44.50p 49.00p 44.50p 44.50p 73
18/06/2024 44.50p 49.00p 44.50p 44.50p 62
17/06/2024 44.50p 44.50p 41.71p 44.50p 0
14/06/2024 44.50p 44.50p 41.71p 44.50p 0
13/06/2024 44.50p 44.50p 41.71p 44.50p 0
12/06/2024 44.50p 44.50p 41.71p 44.50p 0
11/06/2024 44.50p 44.50p 41.71p 44.50p 0
10/06/2024 44.50p 44.50p 41.00p 44.50p 1600
07/06/2024 44.50p 46.00p 40.00p 40.00p 30517
06/06/2024 44.50p 44.50p 41.71p 44.50p 0
05/06/2024 44.50p 44.50p 41.71p 44.50p 0
04/06/2024 44.50p 49.00p 44.50p 44.50p 5035
03/06/2024 44.50p 46.00p 44.50p 44.50p 1100
31/05/2024 44.50p 44.50p 41.71p 44.50p 0
30/05/2024 45.00p 50.00p 44.50p 44.50p 760
29/05/2024 45.00p 45.00p 40.00p 45.00p 10000
28/05/2024 45.00p 50.00p 45.00p 45.00p 10049
24/05/2024 45.00p 45.00p 42.60p 45.00p 3750
23/05/2024 46.00p 48.50p 43.94p 45.00p 0
22/05/2024 46.00p 46.00p 44.20p 46.00p 15000
21/05/2024 46.00p 47.52p 46.00p 46.00p 275
20/05/2024 46.00p 46.71p 46.00p 46.00p 0
17/05/2024 46.00p 46.71p 46.00p 46.00p 0
16/05/2024 46.00p 46.00p 45.00p 46.00p 200000
15/05/2024 46.00p 46.00p 45.00p 46.00p 100000
14/05/2024 45.00p 48.00p 43.00p 46.00p 464021
13/05/2024 45.00p 47.45p 45.00p 45.00p 1041
10/05/2024 45.00p 45.00p 45.00p 45.00p 40000
09/05/2024 45.00p 49.00p 45.00p 45.00p 20000
08/05/2024 45.00p 48.00p 42.66p 45.00p 17008
07/05/2024 43.50p 48.00p 43.50p 45.00p 67327
03/05/2024 44.00p 46.50p 44.00p 44.00p 0
02/05/2024 43.50p 46.60p 43.50p 44.00p 536
01/05/2024 44.00p 46.60p 44.00p 44.00p 5042
30/04/2024 44.00p 46.50p 44.00p 44.00p 0
29/04/2024 43.50p 44.00p 40.00p 44.00p 160
26/04/2024 43.50p 46.50p 43.50p 44.00p 4000
25/04/2024 43.50p 46.50p 43.50p 44.00p 0
24/04/2024 43.50p 46.50p 43.50p 44.00p 0
23/04/2024 43.50p 46.50p 43.50p 44.00p 0
22/04/2024 45.00p 48.48p 40.40p 44.00p 8238
19/04/2024 46.00p 46.52p 45.00p 45.00p 0
18/04/2024 46.00p 50.00p 46.00p 46.00p 12751
17/04/2024 46.00p 46.52p 46.00p 46.00p 0
16/04/2024 46.00p 46.52p 46.00p 46.00p 0
15/04/2024 46.00p 46.52p 46.00p 46.00p 0
12/04/2024 46.00p 46.52p 46.00p 46.00p 0
11/04/2024 47.50p 47.50p 46.00p 46.00p 5000
10/04/2024 47.50p 47.94p 47.50p 47.50p 0
09/04/2024 51.50p 51.50p 47.50p 47.50p 0
08/04/2024 51.50p 51.50p 50.63p 51.50p 0
05/04/2024 51.50p 51.50p 50.63p 51.50p 0
04/04/2024 54.00p 54.00p 45.00p 51.50p 21785
03/04/2024 54.00p 54.80p 54.00p 54.00p 0
02/04/2024 54.00p 54.00p 52.20p 54.00p 1908
28/03/2024 54.00p 54.80p 54.00p 54.00p 0
27/03/2024 54.00p 54.80p 54.00p 54.00p 0
26/03/2024 54.00p 54.80p 54.00p 54.00p 0
25/03/2024 54.00p 54.80p 54.00p 54.00p 0
22/03/2024 54.00p 54.80p 54.00p 54.00p 0
21/03/2024 54.00p 54.80p 54.00p 54.00p 0
20/03/2024 54.00p 54.00p 54.00p 54.00p 0
19/03/2024 54.00p 54.80p 54.00p 54.00p 0
18/03/2024 54.00p 54.80p 54.00p 54.00p 0
15/03/2024 54.00p 54.80p 54.00p 54.00p 0
14/03/2024 54.00p 54.80p 54.00p 54.00p 0
13/03/2024 54.00p 54.80p 54.00p 54.00p 0
12/03/2024 54.00p 54.80p 54.00p 54.00p 0
11/03/2024 54.00p 54.00p 53.00p 54.00p 1000
08/03/2024 54.00p 54.00p 48.50p 54.00p 1271
07/03/2024 54.00p 54.80p 54.00p 54.00p 0
06/03/2024 54.00p 54.80p 54.00p 54.00p 0
05/03/2024 54.00p 54.80p 54.00p 54.00p 0
04/03/2024 54.00p 54.80p 54.00p 54.00p 0
01/03/2024 54.00p 54.80p 54.00p 54.00p 0
29/02/2024 54.00p 54.80p 54.00p 54.00p 0
28/02/2024 54.00p 54.80p 54.00p 54.00p 0
27/02/2024 54.00p 54.80p 54.00p 54.00p 0
26/02/2024 54.00p 58.60p 54.00p 54.00p 1
23/02/2024 54.00p 54.80p 54.00p 54.00p 0
22/02/2024 54.00p 54.80p 54.00p 54.00p 0
21/02/2024 54.00p 54.80p 54.00p 54.00p 0
20/02/2024 54.00p 54.80p 54.00p 54.00p 0
19/02/2024 54.00p 54.80p 54.00p 54.00p 0
16/02/2024 54.00p 54.80p 54.00p 54.00p 0
15/02/2024 54.00p 54.80p 54.00p 54.00p 0
14/02/2024 54.00p 54.80p 54.00p 54.00p 0
13/02/2024 54.00p 54.80p 54.00p 54.00p 0
12/02/2024 54.00p 54.80p 54.00p 54.00p 0
09/02/2024 54.00p 54.80p 54.00p 54.00p 0
08/02/2024 54.00p 54.80p 54.00p 54.00p 0
07/02/2024 54.00p 54.80p 54.00p 54.00p 0
06/02/2024 54.00p 58.68p 54.00p 54.00p 2794
05/02/2024 54.00p 54.80p 54.00p 54.00p 0

*Close Price adjusted for both dividends and splits