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
09/02/2017 66.50p 66.50p 66.50p 66.50p 0
08/02/2017 66.50p 66.50p 66.50p 66.50p 0
07/02/2017 66.50p 66.50p 66.50p 66.50p 0
06/02/2017 66.13p 66.50p 66.13p 66.50p 1160000
03/02/2017 66.13p 66.13p 66.13p 66.13p 0
02/02/2017 66.13p 66.13p 61.50p 66.13p 25081
01/02/2017 66.13p 66.13p 61.61p 66.13p 1091
31/01/2017 66.13p 70.99p 66.13p 66.13p 100690
30/01/2017 66.50p 66.50p 62.00p 66.13p 1175
27/01/2017 66.50p 66.50p 66.50p 66.50p 0
26/01/2017 66.50p 66.50p 66.50p 66.50p 0
25/01/2017 66.50p 66.50p 66.50p 66.50p 0
24/01/2017 66.13p 66.50p 66.13p 66.50p 0
23/01/2017 66.13p 66.13p 66.13p 66.13p 0
20/01/2017 66.13p 66.13p 66.13p 66.13p 0
19/01/2017 66.13p 66.13p 66.13p 66.13p 0
18/01/2017 66.13p 66.13p 62.00p 66.13p 18000
17/01/2017 66.13p 67.75p 66.13p 66.13p 50000
16/01/2017 66.13p 66.13p 66.13p 66.13p 0
13/01/2017 66.13p 66.13p 66.13p 66.13p 0
12/01/2017 66.13p 66.13p 63.40p 66.13p 343
11/01/2017 67.00p 67.00p 62.00p 66.13p 121000
10/01/2017 67.00p 67.00p 67.00p 67.00p 0
09/01/2017 67.00p 67.00p 67.00p 67.00p 0
06/01/2017 67.00p 67.00p 66.00p 67.00p 50000
05/01/2017 67.00p 67.00p 67.00p 67.00p 0
04/01/2017 67.00p 67.00p 65.70p 67.00p 100000
03/01/2017 67.00p 67.00p 67.00p 67.00p 0
30/12/2016 67.00p 67.00p 67.00p 67.00p 0
29/12/2016 67.00p 67.00p 67.00p 67.00p 0
28/12/2016 67.00p 67.00p 67.00p 67.00p 0
23/12/2016 67.00p 67.00p 62.15p 67.00p 385
22/12/2016 67.00p 67.00p 67.00p 67.00p 0
21/12/2016 67.00p 67.00p 67.00p 67.00p 0
20/12/2016 67.00p 67.00p 67.00p 67.00p 0
19/12/2016 67.00p 67.00p 65.25p 67.00p 3854
16/12/2016 67.00p 67.00p 64.80p 67.00p 170900
15/12/2016 67.00p 71.99p 67.00p 67.00p 6945
14/12/2016 67.00p 67.00p 67.00p 67.00p 0
13/12/2016 67.00p 67.00p 67.00p 67.00p 0
12/12/2016 67.00p 67.30p 67.00p 67.00p 41700
09/12/2016 67.00p 67.00p 67.00p 67.00p 0
08/12/2016 69.00p 76.00p 67.00p 67.00p 6409
07/12/2016 72.50p 74.50p 68.00p 74.50p 12499
06/12/2016 72.50p 74.00p 72.50p 72.50p 5000
05/12/2016 72.50p 76.00p 72.50p 72.50p 10000
02/12/2016 72.50p 72.50p 72.50p 72.50p 0
01/12/2016 72.50p 77.00p 72.50p 72.50p 9447
30/11/2016 72.50p 72.50p 72.50p 72.50p 0
29/11/2016 72.50p 72.50p 72.50p 72.50p 0
28/11/2016 72.50p 76.50p 72.50p 72.50p 5161
25/11/2016 72.50p 72.50p 72.50p 72.50p 0
24/11/2016 72.50p 75.00p 72.50p 72.50p 12987
23/11/2016 72.50p 72.50p 72.50p 72.50p 0
22/11/2016 72.50p 77.00p 70.31p 72.50p 1011
21/11/2016 72.50p 72.50p 72.50p 72.50p 0
18/11/2016 72.50p 72.50p 72.50p 72.50p 0
17/11/2016 72.50p 72.50p 72.50p 72.50p 0
16/11/2016 70.50p 73.99p 70.50p 72.50p 2700
15/11/2016 70.50p 70.50p 70.50p 70.50p 0
14/11/2016 70.50p 70.50p 70.50p 70.50p 0
11/11/2016 70.50p 70.50p 70.50p 70.50p 0
10/11/2016 70.25p 74.00p 70.25p 70.50p 10000
09/11/2016 69.00p 70.25p 70.25p 70.25p 0
08/11/2016 70.25p 70.25p 70.25p 70.25p 0
07/11/2016 70.25p 70.25p 66.51p 70.25p 2000
04/11/2016 70.25p 70.25p 70.25p 70.25p 0
03/11/2016 70.25p 72.25p 66.51p 70.25p 5453
02/11/2016 70.25p 70.25p 69.35p 70.25p 66684
01/11/2016 70.25p 70.25p 70.25p 70.25p 0
31/10/2016 70.25p 70.25p 70.25p 70.25p 0
28/10/2016 70.25p 70.25p 70.25p 70.25p 0
27/10/2016 70.25p 70.25p 70.25p 70.25p 0
26/10/2016 70.25p 70.25p 70.25p 70.25p 0
25/10/2016 70.25p 70.25p 70.25p 70.25p 0
24/10/2016 70.25p 70.25p 70.25p 70.25p 0
21/10/2016 70.25p 70.25p 70.25p 70.25p 0
20/10/2016 67.00p 70.25p 67.00p 70.25p 0
19/10/2016 67.00p 67.00p 67.00p 67.00p 0
18/10/2016 67.00p 67.00p 67.00p 67.00p 0
17/10/2016 67.00p 67.00p 67.00p 67.00p 0
14/10/2016 67.00p 69.90p 67.00p 67.00p 7020
13/10/2016 67.00p 67.00p 67.00p 67.00p 0
12/10/2016 67.00p 69.88p 67.00p 67.00p 64
11/10/2016 67.00p 67.00p 67.00p 67.00p 0
10/10/2016 65.50p 67.00p 65.50p 67.00p 1000
07/10/2016 63.50p 65.50p 63.50p 65.50p 0
06/10/2016 63.50p 63.50p 63.50p 63.50p 0
05/10/2016 63.50p 66.86p 63.50p 63.50p 119
04/10/2016 63.50p 63.50p 63.50p 63.50p 0
03/10/2016 61.00p 66.30p 61.00p 63.50p 130000
30/09/2016 61.00p 61.00p 57.10p 61.00p 2100
29/09/2016 61.00p 63.00p 56.98p 61.00p 7597
28/09/2016 61.00p 61.00p 61.00p 61.00p 0
27/09/2016 61.00p 61.00p 61.00p 61.00p 0
26/09/2016 61.00p 61.00p 57.01p 61.00p 500
23/09/2016 61.00p 61.00p 61.00p 61.00p 0
22/09/2016 61.00p 61.00p 61.00p 61.00p 0
21/09/2016 61.00p 61.00p 61.00p 61.00p 0
20/09/2016 60.00p 61.00p 60.00p 61.00p 0
19/09/2016 60.00p 60.00p 60.00p 60.00p 0
16/09/2016 60.00p 60.00p 60.00p 60.00p 0
15/09/2016 60.00p 60.00p 60.00p 60.00p 0
14/09/2016 60.00p 60.00p 60.00p 60.00p 0
13/09/2016 60.00p 60.00p 60.00p 60.00p 0
12/09/2016 60.00p 60.00p 60.00p 60.00p 0
09/09/2016 60.00p 60.50p 55.01p 60.00p 37500
08/09/2016 60.00p 60.00p 60.00p 60.00p 0
07/09/2016 60.00p 60.00p 60.00p 60.00p 0
06/09/2016 60.00p 60.25p 60.00p 60.00p 30000
05/09/2016 60.00p 60.00p 60.00p 60.00p 0
02/09/2016 60.00p 60.00p 60.00p 60.00p 0
01/09/2016 60.00p 60.00p 60.00p 60.00p 0
31/08/2016 60.00p 60.00p 60.00p 60.00p 0
30/08/2016 60.00p 60.00p 60.00p 60.00p 0
26/08/2016 60.00p 60.00p 60.00p 60.00p 0
25/08/2016 60.00p 64.00p 60.00p 60.00p 5134
24/08/2016 60.00p 60.00p 60.00p 60.00p 0
23/08/2016 60.00p 62.50p 60.00p 60.00p 1760
22/08/2016 60.00p 60.00p 60.00p 60.00p 0
19/08/2016 60.00p 60.00p 56.00p 60.00p 0
18/08/2016 56.00p 56.00p 56.00p 56.00p 0
17/08/2016 56.00p 56.00p 56.00p 56.00p 0
16/08/2016 56.00p 56.00p 53.20p 56.00p 449
15/08/2016 57.50p 57.50p 53.00p 56.00p 3713
12/08/2016 57.50p 57.50p 57.50p 57.50p 0
11/08/2016 57.50p 57.50p 57.50p 57.50p 0
10/08/2016 57.50p 57.50p 57.50p 57.50p 0
09/08/2016 57.50p 57.50p 57.50p 57.50p 0
08/08/2016 57.50p 57.50p 57.50p 57.50p 0
05/08/2016 57.50p 57.50p 57.50p 57.50p 0
04/08/2016 57.50p 57.50p 57.50p 57.50p 0
03/08/2016 57.50p 57.50p 57.50p 57.50p 0
02/08/2016 57.50p 57.50p 57.50p 57.50p 0
01/08/2016 57.50p 57.50p 57.50p 57.50p 0
29/07/2016 57.50p 57.50p 57.50p 57.50p 0
28/07/2016 57.50p 57.50p 57.50p 57.50p 0
27/07/2016 57.50p 57.50p 57.50p 57.50p 0
26/07/2016 57.50p 57.50p 57.50p 57.50p 0
25/07/2016 57.50p 57.50p 57.50p 57.50p 0
22/07/2016 57.50p 57.50p 57.50p 57.50p 0
21/07/2016 57.50p 57.50p 57.50p 57.50p 0
20/07/2016 57.50p 57.50p 55.70p 57.50p 66
19/07/2016 57.50p 57.50p 57.50p 57.50p 0
18/07/2016 57.50p 57.50p 57.50p 57.50p 0
15/07/2016 57.50p 57.50p 57.50p 57.50p 0
14/07/2016 57.50p 57.50p 57.50p 57.50p 0
13/07/2016 57.50p 57.50p 57.50p 57.50p 0
12/07/2016 57.50p 59.75p 57.50p 57.50p 70
11/07/2016 57.50p 57.50p 57.50p 57.50p 0
08/07/2016 57.50p 57.50p 57.50p 57.50p 0
07/07/2016 57.50p 57.50p 57.50p 57.50p 0
06/07/2016 57.50p 57.50p 57.50p 57.50p 0
05/07/2016 57.50p 57.50p 55.73p 57.50p 24837
04/07/2016 57.50p 59.75p 57.50p 57.50p 18
01/07/2016 57.50p 60.00p 57.50p 57.50p 107
30/06/2016 57.50p 57.50p 57.50p 57.50p 0
29/06/2016 57.50p 57.50p 57.50p 57.50p 0
28/06/2016 57.50p 59.75p 57.50p 57.50p 86
27/06/2016 57.50p 57.50p 57.50p 57.50p 0
24/06/2016 59.50p 59.50p 57.50p 57.50p 0
23/06/2016 61.00p 61.00p 57.01p 59.50p 5915
22/06/2016 61.00p 61.00p 61.00p 61.00p 0
21/06/2016 61.00p 61.00p 61.00p 61.00p 0
20/06/2016 61.00p 61.00p 61.00p 61.00p 0
17/06/2016 61.00p 61.00p 61.00p 61.00p 0
16/06/2016 61.00p 63.00p 61.00p 61.00p 910
15/06/2016 61.00p 61.00p 61.00p 61.00p 0
14/06/2016 61.00p 61.00p 61.00p 61.00p 0
13/06/2016 61.00p 61.00p 61.00p 61.00p 0
10/06/2016 61.00p 61.00p 61.00p 61.00p 0
09/06/2016 61.00p 61.00p 61.00p 61.00p 0
08/06/2016 61.00p 61.00p 61.00p 61.00p 0
07/06/2016 61.00p 61.00p 61.00p 61.00p 0
06/06/2016 61.00p 61.00p 61.00p 61.00p 0
03/06/2016 61.00p 61.00p 61.00p 61.00p 0
02/06/2016 61.00p 61.00p 61.00p 61.00p 0
01/06/2016 61.00p 61.00p 61.00p 61.00p 0
31/05/2016 61.00p 63.00p 61.00p 61.00p 7936
27/05/2016 61.00p 61.00p 61.00p 61.00p 0
26/05/2016 61.00p 63.00p 61.00p 61.00p 3968
25/05/2016 61.00p 61.00p 61.00p 61.00p 0
24/05/2016 62.00p 62.00p 57.00p 61.00p 2000
23/05/2016 62.00p 65.00p 62.00p 62.00p 1100
20/05/2016 62.00p 62.00p 62.00p 62.00p 0
19/05/2016 62.00p 62.00p 62.00p 62.00p 0
18/05/2016 62.00p 62.00p 62.00p 62.00p 0
17/05/2016 62.00p 62.00p 62.00p 62.00p 0
16/05/2016 62.00p 62.00p 57.01p 62.00p 984
13/05/2016 62.00p 62.00p 62.00p 62.00p 0
12/05/2016 62.00p 62.00p 62.00p 62.00p 0
11/05/2016 62.00p 62.00p 62.00p 62.00p 0
10/05/2016 62.00p 62.00p 62.00p 62.00p 0
09/05/2016 62.00p 62.00p 62.00p 62.00p 0
06/05/2016 62.00p 62.00p 57.00p 62.00p 3167
05/05/2016 62.00p 65.00p 62.00p 62.00p 1000
04/05/2016 62.00p 62.00p 62.00p 62.00p 0
03/05/2016 62.00p 62.00p 62.00p 62.00p 0
29/04/2016 62.00p 62.00p 57.00p 62.00p 15384
28/04/2016 62.00p 62.00p 62.00p 62.00p 0

*Close Price adjusted for both dividends and splits