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
27/04/2016 62.00p 62.00p 62.00p 62.00p 0
26/04/2016 62.00p 62.00p 62.00p 62.00p 0
25/04/2016 62.00p 62.00p 62.00p 62.00p 0
22/04/2016 62.00p 62.00p 62.00p 62.00p 0
21/04/2016 62.00p 62.25p 62.00p 62.00p 1657
20/04/2016 62.00p 62.00p 57.01p 62.00p 1956
19/04/2016 62.00p 62.00p 62.00p 62.00p 0
18/04/2016 62.00p 62.00p 62.00p 62.00p 0
15/04/2016 62.00p 62.00p 62.00p 62.00p 0
14/04/2016 62.00p 62.00p 62.00p 62.00p 0
13/04/2016 62.00p 62.00p 62.00p 62.00p 0
12/04/2016 62.00p 62.00p 62.00p 62.00p 0
11/04/2016 61.37p 62.00p 61.37p 62.00p 0
08/04/2016 61.37p 61.37p 61.37p 61.37p 0
07/04/2016 61.37p 61.37p 61.37p 61.37p 0
06/04/2016 61.37p 61.37p 60.15p 61.37p 3030
05/04/2016 58.00p 63.56p 58.00p 61.37p 24079
04/04/2016 58.00p 58.00p 58.00p 58.00p 0
01/04/2016 52.00p 58.00p 52.00p 58.00p 5000
31/03/2016 52.00p 52.00p 52.00p 52.00p 0
30/03/2016 52.00p 52.00p 52.00p 52.00p 0
29/03/2016 52.00p 53.50p 52.00p 52.00p 10000
24/03/2016 52.00p 52.00p 52.00p 52.00p 0
23/03/2016 52.00p 52.00p 49.01p 52.00p 150
22/03/2016 52.00p 52.00p 52.00p 52.00p 0
21/03/2016 52.00p 52.00p 49.01p 52.00p 5
18/03/2016 52.00p 52.00p 52.00p 52.00p 0
17/03/2016 52.00p 52.00p 52.00p 52.00p 0
16/03/2016 52.00p 52.00p 49.01p 52.00p 966
15/03/2016 52.00p 52.00p 52.00p 52.00p 0
14/03/2016 52.00p 52.00p 52.00p 52.00p 0
11/03/2016 52.00p 52.00p 52.00p 52.00p 0
10/03/2016 52.00p 52.00p 52.00p 52.00p 0
09/03/2016 52.00p 52.00p 52.00p 52.00p 0
08/03/2016 52.00p 52.00p 52.00p 52.00p 0
07/03/2016 52.00p 52.00p 52.00p 52.00p 0
04/03/2016 52.00p 52.00p 52.00p 52.00p 0
03/03/2016 52.00p 52.00p 52.00p 52.00p 0
02/03/2016 52.00p 52.00p 52.00p 52.00p 0
01/03/2016 52.00p 52.00p 52.00p 52.00p 0
29/02/2016 52.00p 52.00p 52.00p 52.00p 0
26/02/2016 52.00p 52.00p 52.00p 52.00p 0
25/02/2016 52.00p 52.00p 52.00p 52.00p 0
24/02/2016 52.00p 52.00p 49.00p 52.00p 8000
23/02/2016 52.00p 52.00p 52.00p 52.00p 0
22/02/2016 52.00p 52.00p 52.00p 52.00p 0
19/02/2016 52.00p 52.00p 52.00p 52.00p 0
18/02/2016 52.00p 52.00p 52.00p 52.00p 0
17/02/2016 52.00p 52.00p 49.01p 52.00p 6000
16/02/2016 52.00p 52.00p 52.00p 52.00p 0
15/02/2016 52.00p 52.00p 52.00p 52.00p 0
12/02/2016 52.00p 52.00p 52.00p 52.00p 0
11/02/2016 52.00p 52.00p 49.01p 52.00p 5000
10/02/2016 52.00p 52.00p 52.00p 52.00p 0
09/02/2016 54.00p 54.00p 52.00p 52.00p 0
08/02/2016 54.00p 54.00p 50.00p 54.00p 7055
05/02/2016 54.00p 54.00p 50.00p 54.00p 3449
04/02/2016 54.00p 54.00p 54.00p 54.00p 0
03/02/2016 54.00p 54.00p 54.00p 54.00p 0
02/02/2016 54.00p 54.00p 54.00p 54.00p 0
01/02/2016 54.00p 54.00p 54.00p 54.00p 0
29/01/2016 54.00p 54.00p 54.00p 54.00p 0
28/01/2016 54.00p 54.00p 54.00p 54.00p 0
27/01/2016 54.00p 54.00p 50.00p 54.00p 6000
26/01/2016 54.00p 54.00p 54.00p 54.00p 0
25/01/2016 54.00p 54.00p 54.00p 54.00p 0
22/01/2016 54.00p 54.00p 54.00p 54.00p 0
21/01/2016 53.00p 54.00p 53.00p 54.00p 0
20/01/2016 53.00p 53.00p 49.00p 53.00p 7500
19/01/2016 53.00p 53.00p 53.00p 53.00p 0
18/01/2016 53.00p 53.00p 49.00p 53.00p 11725
15/01/2016 53.00p 53.00p 53.00p 53.00p 0
14/01/2016 53.00p 53.00p 53.00p 53.00p 0
13/01/2016 53.00p 53.00p 51.50p 53.00p 0
12/01/2016 51.50p 51.50p 51.50p 51.50p 0
11/01/2016 51.50p 51.50p 51.50p 51.50p 0
08/01/2016 51.50p 51.50p 51.50p 51.50p 0
07/01/2016 51.50p 51.50p 51.50p 51.50p 0
06/01/2016 51.00p 51.50p 51.00p 51.50p 0
05/01/2016 51.00p 51.00p 51.00p 51.00p 0
04/01/2016 51.00p 51.00p 51.00p 51.00p 0
31/12/2015 51.00p 51.00p 51.00p 51.00p 0
30/12/2015 51.00p 51.00p 51.00p 51.00p 0
29/12/2015 51.00p 51.00p 51.00p 51.00p 0
24/12/2015 51.00p 51.00p 51.00p 51.00p 0
23/12/2015 51.00p 51.00p 51.00p 51.00p 0
22/12/2015 51.00p 51.00p 51.00p 51.00p 0
21/12/2015 51.00p 51.00p 51.00p 51.00p 0
18/12/2015 51.00p 51.00p 51.00p 51.00p 0
17/12/2015 51.00p 51.00p 51.00p 51.00p 0
16/12/2015 51.00p 51.00p 51.00p 51.00p 0
15/12/2015 51.00p 51.00p 51.00p 51.00p 0
14/12/2015 51.00p 51.00p 51.00p 51.00p 0
11/12/2015 51.00p 51.00p 51.00p 51.00p 0
10/12/2015 51.00p 51.00p 51.00p 51.00p 0
09/12/2015 51.00p 51.00p 51.00p 51.00p 0
08/12/2015 51.00p 51.00p 51.00p 51.00p 0
07/12/2015 51.00p 51.00p 51.00p 51.00p 0
04/12/2015 51.00p 51.00p 51.00p 51.00p 0
03/12/2015 51.00p 51.00p 51.00p 51.00p 0
02/12/2015 52.00p 52.00p 49.00p 51.00p 24500
01/12/2015 52.00p 52.00p 52.00p 52.00p 0
30/11/2015 52.00p 52.00p 52.00p 52.00p 0
27/11/2015 52.00p 52.00p 52.00p 52.00p 0
26/11/2015 52.00p 52.00p 52.00p 52.00p 0
25/11/2015 52.00p 52.00p 49.00p 52.00p 2000
24/11/2015 52.00p 52.00p 52.00p 52.00p 0
23/11/2015 52.00p 52.00p 52.00p 52.00p 0
20/11/2015 52.00p 53.13p 52.00p 52.00p 150
19/11/2015 52.00p 52.00p 52.00p 52.00p 0
18/11/2015 52.00p 52.00p 52.00p 52.00p 0
17/11/2015 52.00p 52.00p 52.00p 52.00p 0
16/11/2015 52.00p 52.00p 52.00p 52.00p 0
13/11/2015 52.00p 52.00p 52.00p 52.00p 0
12/11/2015 52.00p 52.00p 52.00p 52.00p 0
11/11/2015 52.00p 53.94p 52.00p 52.00p 2198
10/11/2015 50.50p 52.00p 50.00p 52.00p 0
09/11/2015 50.00p 50.00p 50.00p 50.00p 0
06/11/2015 50.00p 50.00p 50.00p 50.00p 0
05/11/2015 50.50p 50.50p 48.01p 50.00p 7216
04/11/2015 50.50p 50.50p 50.50p 50.50p 0
03/11/2015 50.50p 50.50p 50.50p 50.50p 0
02/11/2015 50.50p 52.00p 50.50p 50.50p 9615
30/10/2015 50.50p 50.50p 48.01p 50.50p 205
29/10/2015 52.00p 52.00p 50.50p 50.50p 0
28/10/2015 52.00p 52.00p 52.00p 52.00p 0
27/10/2015 52.00p 52.00p 52.00p 52.00p 0
26/10/2015 52.00p 52.00p 52.00p 52.00p 0
23/10/2015 52.00p 52.00p 52.00p 52.00p 0
22/10/2015 52.00p 52.00p 52.00p 52.00p 0
21/10/2015 52.00p 52.00p 52.00p 52.00p 0
20/10/2015 52.00p 52.00p 52.00p 52.00p 0
19/10/2015 52.00p 52.00p 48.01p 52.00p 984
16/10/2015 52.00p 52.00p 52.00p 52.00p 0
15/10/2015 52.00p 52.00p 52.00p 52.00p 0
14/10/2015 52.00p 52.00p 52.00p 52.00p 0
13/10/2015 52.00p 55.20p 52.00p 52.00p 36
12/10/2015 52.00p 52.00p 48.01p 52.00p 8091
09/10/2015 52.00p 52.00p 52.00p 52.00p 0
08/10/2015 52.00p 52.00p 52.00p 52.00p 0
07/10/2015 52.00p 52.00p 52.00p 52.00p 0
06/10/2015 52.00p 55.20p 52.00p 52.00p 68
05/10/2015 52.00p 55.20p 52.00p 52.00p 17
02/10/2015 52.00p 52.00p 48.00p 52.00p 384100
01/10/2015 52.00p 52.00p 48.01p 52.00p 3500
30/09/2015 52.00p 55.99p 52.00p 52.00p 132
29/09/2015 52.00p 52.00p 52.00p 52.00p 0
28/09/2015 52.00p 52.00p 52.00p 52.00p 0
25/09/2015 52.00p 52.00p 52.00p 52.00p 0
24/09/2015 52.00p 52.00p 48.01p 52.00p 1786
23/09/2015 52.00p 52.00p 52.00p 52.00p 0
22/09/2015 52.00p 52.00p 52.00p 52.00p 0
21/09/2015 53.00p 53.00p 50.01p 52.00p 2019
18/09/2015 53.00p 53.00p 53.00p 53.00p 0
17/09/2015 53.00p 53.00p 53.00p 53.00p 0
16/09/2015 52.00p 55.99p 52.00p 53.00p 7055
15/09/2015 52.00p 52.00p 52.00p 52.00p 0
14/09/2015 51.50p 55.99p 48.01p 52.00p 5070
11/09/2015 50.00p 50.00p 50.00p 50.00p 0
10/09/2015 50.00p 50.00p 50.00p 50.00p 0
09/09/2015 50.00p 50.00p 50.00p 50.00p 0
08/09/2015 49.00p 50.00p 48.00p 50.00p 7500
07/09/2015 49.00p 49.00p 49.00p 49.00p 0
04/09/2015 49.00p 49.00p 49.00p 49.00p 0
03/09/2015 49.00p 49.00p 49.00p 49.00p 0
02/09/2015 48.50p 49.00p 47.00p 49.00p 1500
01/09/2015 48.50p 48.50p 48.50p 48.50p 0
28/08/2015 48.50p 49.10p 48.50p 48.50p 1018
27/08/2015 47.50p 48.50p 47.50p 48.50p 0
26/08/2015 47.50p 47.50p 47.50p 47.50p 0
25/08/2015 47.50p 47.50p 47.50p 47.50p 0
24/08/2015 47.50p 47.50p 47.50p 47.50p 0
21/08/2015 47.50p 47.50p 47.50p 47.50p 0
20/08/2015 47.50p 47.50p 47.50p 47.50p 0
19/08/2015 47.50p 47.50p 47.00p 47.50p 3000
18/08/2015 50.13p 50.13p 50.13p 50.13p 0
17/08/2015 50.13p 50.13p 50.13p 50.13p 0
14/08/2015 50.13p 50.13p 50.13p 50.13p 0
13/08/2015 50.13p 50.13p 50.13p 50.13p 0
12/08/2015 50.13p 50.13p 50.13p 50.13p 0
11/08/2015 50.13p 50.13p 50.13p 50.13p 0
10/08/2015 50.13p 50.13p 50.13p 50.13p 0
07/08/2015 50.13p 50.13p 50.13p 50.13p 0
06/08/2015 50.13p 50.13p 50.13p 50.13p 0
05/08/2015 50.13p 50.13p 50.13p 50.13p 0
04/08/2015 50.13p 50.13p 47.00p 50.13p 7000
03/08/2015 50.13p 50.13p 47.00p 50.13p 9486
31/07/2015 50.13p 50.13p 50.13p 50.13p 0
30/07/2015 50.13p 50.13p 50.13p 50.13p 0
29/07/2015 50.13p 50.13p 50.13p 50.13p 0
28/07/2015 50.13p 50.13p 47.01p 50.13p 1213
27/07/2015 50.13p 50.13p 50.13p 50.13p 0
24/07/2015 50.13p 50.13p 50.13p 50.13p 0
23/07/2015 50.13p 50.13p 50.13p 50.13p 0
22/07/2015 50.13p 50.13p 48.00p 50.13p 31983
21/07/2015 50.13p 50.13p 50.13p 50.13p 0
20/07/2015 50.13p 50.13p 50.13p 50.13p 0
17/07/2015 50.13p 50.13p 47.03p 50.13p 32
16/07/2015 50.13p 50.13p 50.13p 50.13p 0
15/07/2015 50.13p 50.13p 50.13p 50.13p 0

*Close Price adjusted for both dividends and splits