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
11/02/2015 48.50p 48.50p 48.50p 48.50p 0
10/02/2015 48.50p 48.50p 48.50p 48.50p 0
09/02/2015 48.50p 48.50p 48.50p 48.50p 0
06/02/2015 48.50p 48.50p 48.50p 48.50p 0
05/02/2015 48.50p 50.00p 48.50p 48.50p 966
04/02/2015 48.50p 50.00p 48.50p 48.50p 1956
03/02/2015 49.50p 50.00p 45.00p 48.50p 4150
02/02/2015 49.50p 51.00p 49.50p 49.50p 205
30/01/2015 49.50p 49.50p 45.00p 49.50p 2735
29/01/2015 49.50p 49.50p 45.00p 49.50p 1818
28/01/2015 49.50p 49.50p 49.50p 49.50p 0
27/01/2015 49.50p 49.50p 49.50p 49.50p 0
26/01/2015 49.50p 49.50p 45.00p 49.50p 1232
23/01/2015 49.50p 49.50p 45.00p 49.50p 610
22/01/2015 49.00p 49.50p 49.00p 49.50p 0
21/01/2015 49.00p 49.00p 49.00p 49.00p 0
20/01/2015 49.00p 52.00p 49.00p 49.00p 171
19/01/2015 49.00p 49.00p 47.00p 49.00p 7000
16/01/2015 52.00p 52.00p 47.00p 49.00p 3319
15/01/2015 52.50p 55.50p 52.00p 52.00p 22735
14/01/2015 52.50p 55.50p 52.50p 52.50p 2296
13/01/2015 51.00p 55.00p 51.00p 52.50p 6518
12/01/2015 50.50p 53.00p 48.00p 51.00p 14122
09/01/2015 49.00p 53.00p 49.00p 50.50p 5649
08/01/2015 48.50p 50.00p 47.00p 49.00p 12312
07/01/2015 48.63p 51.50p 48.00p 48.50p 18798
06/01/2015 50.00p 52.00p 47.00p 48.63p 4674
05/01/2015 50.00p 52.00p 50.00p 50.00p 9831
02/01/2015 50.50p 52.00p 46.45p 50.00p 21757
31/12/2014 50.50p 52.00p 50.50p 50.50p 966
30/12/2014 49.00p 49.00p 49.00p 49.00p 0
29/12/2014 49.00p 49.00p 49.00p 49.00p 0
24/12/2014 49.00p 49.00p 49.00p 49.00p 0
23/12/2014 50.00p 50.00p 49.00p 49.00p 0
22/12/2014 50.00p 50.00p 50.00p 50.00p 0
19/12/2014 50.00p 50.00p 50.00p 50.00p 0
18/12/2014 51.50p 51.50p 49.50p 50.00p 4000
17/12/2014 51.50p 51.50p 51.50p 51.50p 0
16/12/2014 52.00p 52.00p 51.50p 51.50p 0
15/12/2014 52.00p 52.00p 52.00p 52.00p 0
12/12/2014 52.00p 53.00p 52.00p 52.00p 0
11/12/2014 52.00p 52.00p 50.20p 52.00p 900
10/12/2014 51.50p 52.00p 50.20p 52.00p 591
09/12/2014 51.50p 51.50p 51.50p 51.50p 0
08/12/2014 51.50p 51.50p 51.50p 51.50p 0
05/12/2014 51.50p 51.50p 51.50p 51.50p 0
04/12/2014 51.50p 51.50p 51.50p 51.50p 0
03/12/2014 51.50p 51.50p 48.00p 51.50p 20000
02/12/2014 51.50p 51.50p 48.00p 51.50p 34000
01/12/2014 51.50p 51.50p 49.00p 51.50p 0
28/11/2014 51.50p 51.50p 49.40p 51.50p 3000
27/11/2014 51.50p 51.50p 51.50p 51.50p 0
26/11/2014 51.50p 51.50p 51.50p 51.50p 0
25/11/2014 52.00p 52.00p 49.64p 51.50p 295
24/11/2014 53.00p 53.00p 51.23p 52.00p 305
21/11/2014 53.00p 53.00p 53.00p 53.00p 0
20/11/2014 53.00p 53.00p 53.00p 53.00p 0
19/11/2014 53.00p 53.00p 53.00p 53.00p 0
18/11/2014 53.00p 53.00p 53.00p 53.00p 0
17/11/2014 53.00p 53.00p 53.00p 53.00p 0
14/11/2014 53.00p 53.00p 53.00p 53.00p 0
13/11/2014 54.00p 54.00p 51.50p 53.00p 2000
12/11/2014 54.00p 54.00p 54.00p 54.00p 0
11/11/2014 54.00p 54.00p 54.00p 54.00p 0
10/11/2014 50.00p 58.00p 50.00p 54.00p 22749
07/11/2014 56.50p 56.50p 48.35p 50.00p 8301
06/11/2014 62.00p 62.00p 62.00p 62.00p 0
05/11/2014 62.00p 62.00p 62.00p 62.00p 0
04/11/2014 62.00p 62.00p 60.00p 62.00p 3364
03/11/2014 61.00p 62.00p 60.00p 62.00p 6264
31/10/2014 61.00p 61.00p 61.00p 61.00p 0
30/10/2014 61.00p 61.00p 61.00p 61.00p 0
29/10/2014 61.00p 61.00p 60.00p 61.00p 880
28/10/2014 61.50p 61.50p 60.00p 61.00p 1200
27/10/2014 61.50p 61.50p 61.50p 61.50p 0
24/10/2014 61.50p 61.50p 61.50p 61.50p 0
23/10/2014 61.50p 61.50p 61.50p 61.50p 0
22/10/2014 61.50p 61.50p 61.50p 61.50p 0
21/10/2014 61.50p 61.50p 61.50p 61.50p 0
20/10/2014 61.50p 61.70p 61.50p 61.50p 1498
17/10/2014 62.00p 62.00p 61.50p 61.50p 0
16/10/2014 62.00p 62.00p 60.00p 62.00p 10
15/10/2014 62.00p 62.00p 60.00p 62.00p 22000
14/10/2014 62.00p 62.00p 62.00p 62.00p 0
13/10/2014 62.00p 63.38p 62.00p 62.00p 66
10/10/2014 62.00p 62.00p 62.00p 62.00p 0
09/10/2014 62.00p 62.00p 62.00p 62.00p 0
08/10/2014 62.00p 62.00p 60.00p 62.00p 2000
07/10/2014 62.00p 62.00p 62.00p 62.00p 0
06/10/2014 62.00p 62.74p 60.00p 62.00p 3980
03/10/2014 62.00p 62.00p 62.00p 62.00p 0
02/10/2014 62.00p 62.00p 60.00p 62.00p 4500
01/10/2014 62.50p 62.50p 61.00p 62.00p 3750
30/09/2014 62.50p 63.00p 62.50p 62.50p 152
29/09/2014 62.50p 62.50p 62.50p 62.50p 0
26/09/2014 62.50p 62.50p 61.00p 62.50p 1826
25/09/2014 62.50p 62.50p 61.00p 62.50p 6290
24/09/2014 62.50p 62.50p 60.00p 62.50p 16000
23/09/2014 62.50p 62.50p 61.00p 62.50p 12998
22/09/2014 62.50p 62.50p 61.50p 62.50p 1212
19/09/2014 62.50p 62.50p 62.50p 62.50p 0
18/09/2014 62.50p 62.50p 62.50p 62.50p 0
17/09/2014 62.50p 62.50p 62.50p 62.50p 0
16/09/2014 61.00p 62.50p 61.00p 62.50p 0
15/09/2014 62.50p 63.00p 62.50p 62.50p 25000
12/09/2014 62.50p 62.50p 62.50p 62.50p 0
11/09/2014 62.50p 62.50p 62.50p 62.50p 0
10/09/2014 62.50p 62.50p 61.00p 62.50p 1323
09/09/2014 62.00p 63.00p 61.00p 62.50p 12557
08/09/2014 62.00p 62.00p 60.00p 62.00p 13698
05/09/2014 62.00p 63.00p 62.00p 62.00p 1532
04/09/2014 62.00p 62.00p 60.10p 62.00p 500
03/09/2014 62.00p 62.00p 60.32p 62.00p 5000
02/09/2014 62.00p 62.00p 60.32p 62.00p 2000
01/09/2014 62.00p 64.00p 62.00p 62.00p 468
29/08/2014 62.00p 62.00p 60.32p 62.00p 175
28/08/2014 62.00p 62.00p 60.22p 62.00p 627
27/08/2014 62.00p 62.50p 62.00p 62.00p 0
26/08/2014 62.50p 65.00p 60.25p 62.50p 1385
22/08/2014 62.50p 65.00p 60.25p 62.50p 933
21/08/2014 62.00p 63.00p 61.00p 62.50p 13701
20/08/2014 67.50p 67.50p 62.00p 62.00p 13500
19/08/2014 70.00p 70.00p 70.00p 70.00p 0
18/08/2014 69.50p 70.00p 69.50p 70.00p 0
15/08/2014 64.50p 69.50p 64.50p 69.50p 35000
14/08/2014 64.50p 64.50p 64.50p 64.50p 0
13/08/2014 64.50p 64.50p 64.50p 64.50p 0
12/08/2014 64.50p 64.50p 64.50p 64.50p 0
11/08/2014 64.50p 65.00p 63.20p 64.50p 50798
08/08/2014 64.00p 64.50p 64.00p 64.50p 0
07/08/2014 64.00p 64.00p 63.90p 64.00p 15213
06/08/2014 64.00p 64.00p 63.90p 64.00p 3445
05/08/2014 64.50p 64.50p 61.00p 64.00p 15191
04/08/2014 65.50p 65.50p 62.00p 64.50p 14208
01/08/2014 65.50p 67.00p 64.00p 65.50p 0
31/07/2014 67.00p 67.00p 64.00p 65.50p 5166
30/07/2014 67.00p 68.00p 66.50p 67.00p 0
29/07/2014 67.50p 68.00p 66.50p 67.00p 18762
28/07/2014 67.50p 73.00p 66.00p 67.50p 0
25/07/2014 67.50p 73.00p 66.00p 67.50p 0
24/07/2014 73.00p 73.00p 66.00p 67.50p 15000
23/07/2014 73.00p 77.50p 72.50p 73.00p 0
22/07/2014 77.50p 77.50p 72.50p 74.00p 10000
21/07/2014 77.50p 78.50p 77.00p 77.50p 0
18/07/2014 78.50p 78.50p 77.00p 77.50p 5000
17/07/2014 78.50p 78.50p 77.00p 78.50p 1183
16/07/2014 78.50p 78.78p 77.00p 78.50p 0
15/07/2014 78.50p 78.78p 77.00p 78.50p 0
14/07/2014 78.50p 78.78p 77.00p 78.50p 16209
11/07/2014 78.50p 79.50p 77.00p 78.50p 0
10/07/2014 79.50p 79.50p 77.00p 78.50p 3000
09/07/2014 79.50p 79.50p 79.40p 79.50p 305
08/07/2014 79.50p 79.50p 77.00p 79.50p 359
07/07/2014 79.50p 79.50p 79.40p 79.50p 1000
04/07/2014 79.50p 79.50p 77.28p 79.50p 1150
03/07/2014 79.50p 79.50p 77.14p 79.50p 0
02/07/2014 79.50p 79.50p 77.14p 79.50p 0
01/07/2014 79.50p 79.50p 77.14p 79.50p 0
30/06/2014 79.50p 79.50p 77.14p 79.50p 0
27/06/2014 79.50p 79.50p 77.14p 79.50p 5978
26/06/2014 79.50p 79.50p 79.50p 79.50p 34000
25/06/2014 79.50p 79.75p 79.50p 79.50p 1490
24/06/2014 79.00p 80.00p 77.55p 79.50p 0
23/06/2014 79.50p 80.00p 77.55p 79.50p 0
20/06/2014 79.50p 80.00p 77.55p 79.50p 0
19/06/2014 80.00p 80.00p 77.55p 79.50p 5974
18/06/2014 80.00p 83.00p 80.00p 80.00p 0
17/06/2014 80.00p 83.00p 80.00p 80.00p 1000
16/06/2014 80.00p 80.00p 77.55p 80.00p 0
13/06/2014 80.00p 80.00p 77.55p 80.00p 4842
12/06/2014 80.00p 80.00p 77.55p 80.00p 0
11/06/2014 80.00p 80.00p 77.55p 80.00p 0
10/06/2014 80.00p 80.00p 77.55p 80.00p 8181
09/06/2014 80.00p 83.00p 77.30p 80.00p 7613
06/06/2014 79.00p 80.00p 76.00p 80.00p 0
05/06/2014 78.00p 79.00p 76.00p 79.00p 43500
04/06/2014 81.00p 81.00p 76.00p 77.50p 4995
03/06/2014 81.00p 81.00p 79.00p 81.00p 0
02/06/2014 81.00p 81.00p 79.00p 81.00p 1740
30/05/2014 81.00p 81.50p 79.00p 81.00p 0
29/05/2014 81.00p 81.50p 79.00p 81.00p 0
28/05/2014 81.00p 81.50p 79.00p 81.00p 0
27/05/2014 81.50p 81.50p 79.00p 81.00p 12488
23/05/2014 81.50p 81.50p 80.00p 81.50p 630
22/05/2014 81.50p 82.50p 81.50p 81.50p 10
21/05/2014 82.00p 82.00p 80.00p 81.50p 1199
20/05/2014 82.00p 82.00p 80.00p 82.00p 0
19/05/2014 82.00p 82.00p 80.00p 82.00p 0
16/05/2014 82.00p 82.00p 80.00p 82.00p 0
15/05/2014 82.00p 82.00p 80.00p 82.00p 6100
14/05/2014 82.00p 82.00p 81.00p 82.00p 0
13/05/2014 82.00p 82.00p 81.00p 82.00p 0
12/05/2014 82.00p 82.00p 81.00p 82.00p 0
09/05/2014 82.00p 82.00p 81.00p 82.00p 0
08/05/2014 82.00p 82.00p 81.00p 82.00p 0
07/05/2014 82.00p 82.00p 81.00p 82.00p 0
06/05/2014 82.00p 82.00p 81.00p 82.00p 0
02/05/2014 82.00p 82.00p 81.00p 82.00p 0
01/05/2014 82.00p 82.00p 81.00p 82.00p 0
30/04/2014 81.00p 82.00p 81.00p 82.00p 60000

*Close Price adjusted for both dividends and splits