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
26/05/2023 90.75p 90.75p 90.28p 90.75p 0
25/05/2023 90.75p 90.75p 90.28p 90.75p 0
24/05/2023 90.75p 90.75p 90.28p 90.75p 0
23/05/2023 90.75p 90.75p 90.28p 90.75p 0
22/05/2023 90.75p 90.75p 90.28p 90.75p 0
19/05/2023 90.75p 90.75p 90.28p 90.75p 0
18/05/2023 90.75p 90.75p 90.28p 90.75p 0
17/05/2023 90.75p 92.00p 90.75p 90.75p 2376
16/05/2023 90.75p 90.75p 90.00p 90.75p 1301
15/05/2023 90.75p 95.00p 90.75p 90.75p 460
12/05/2023 92.75p 95.00p 90.75p 90.75p 4631
11/05/2023 90.75p 90.75p 89.33p 90.75p 0
10/05/2023 90.75p 90.75p 88.39p 90.75p 0
09/05/2023 90.75p 90.75p 89.33p 90.75p 0
05/05/2023 90.75p 90.75p 88.00p 90.75p 0
04/05/2023 90.75p 90.75p 88.00p 90.75p 0
03/05/2023 90.75p 91.00p 90.75p 91.00p 292
02/05/2023 90.75p 90.75p 90.00p 90.75p 0
28/04/2023 90.75p 90.75p 90.00p 90.75p 0
27/04/2023 90.75p 90.75p 90.00p 90.75p 0
26/04/2023 90.75p 90.75p 90.00p 90.75p 0
25/04/2023 89.75p 90.75p 88.36p 90.75p 0
24/04/2023 89.75p 89.75p 86.95p 89.75p 1200
21/04/2023 89.75p 89.75p 88.36p 89.75p 0
20/04/2023 89.75p 89.75p 88.36p 89.75p 0
19/04/2023 89.75p 89.75p 88.36p 89.75p 0
18/04/2023 89.75p 89.75p 88.36p 89.75p 0
17/04/2023 89.75p 89.75p 88.36p 89.75p 0
14/04/2023 89.75p 89.75p 88.36p 89.75p 0
13/04/2023 90.75p 90.75p 86.50p 89.75p 10000
12/04/2023 90.75p 90.75p 90.00p 90.75p 0
11/04/2023 91.00p 92.09p 90.00p 90.75p 0
06/04/2023 91.00p 92.09p 91.00p 91.00p 0
05/04/2023 91.00p 92.09p 91.00p 91.00p 0
04/04/2023 91.00p 92.09p 89.18p 91.00p 0
03/04/2023 91.00p 91.00p 89.18p 91.00p 0
31/03/2023 91.00p 91.00p 89.18p 91.00p 0
30/03/2023 92.00p 92.00p 89.18p 91.00p 0
29/03/2023 92.00p 91.00p 89.18p 91.00p 0
28/03/2023 89.50p 91.00p 88.67p 91.00p 0
27/03/2023 89.50p 89.50p 89.50p 89.50p 0
24/03/2023 89.50p 89.50p 89.50p 89.50p 0
23/03/2023 89.50p 89.50p 89.50p 89.50p 0
22/03/2023 89.50p 90.00p 89.50p 89.50p 2999
21/03/2023 89.50p 89.50p 89.50p 89.50p 0
20/03/2023 89.50p 92.00p 89.50p 89.50p 1150
17/03/2023 91.00p 92.09p 89.50p 89.50p 0
16/03/2023 92.00p 92.00p 87.25p 91.00p 4300
15/03/2023 91.00p 91.00p 89.18p 91.00p 0
14/03/2023 91.00p 91.00p 89.18p 91.00p 0
13/03/2023 91.00p 91.00p 87.01p 91.00p 12187
10/03/2023 91.00p 91.00p 90.43p 91.00p 0
09/03/2023 91.00p 91.00p 90.43p 91.00p 0
08/03/2023 91.00p 91.00p 91.00p 91.00p 2729
07/03/2023 91.00p 95.00p 91.00p 91.00p 50000
06/03/2023 91.00p 91.00p 90.43p 91.00p 0
03/03/2023 90.00p 94.00p 90.00p 91.00p 25000
02/03/2023 90.00p 91.71p 90.00p 90.00p 0
01/03/2023 90.00p 91.71p 90.00p 90.00p 0
28/02/2023 90.00p 91.71p 90.00p 90.00p 0
27/02/2023 90.00p 91.71p 90.00p 90.00p 0
24/02/2023 90.00p 91.71p 90.00p 90.00p 0
23/02/2023 90.00p 91.71p 90.00p 90.00p 0
22/02/2023 90.00p 91.71p 90.00p 90.00p 0
21/02/2023 90.00p 93.20p 90.00p 90.00p 3000
20/02/2023 90.00p 91.71p 90.00p 90.00p 0
17/02/2023 90.00p 91.71p 90.00p 90.00p 0
16/02/2023 90.00p 91.71p 90.00p 90.00p 0
15/02/2023 90.00p 91.71p 90.00p 90.00p 0
14/02/2023 90.00p 91.71p 90.00p 90.00p 0
13/02/2023 90.00p 91.71p 90.00p 90.00p 0
10/02/2023 90.00p 91.71p 90.00p 90.00p 0
09/02/2023 89.50p 91.71p 89.50p 90.00p 0
08/02/2023 89.50p 90.00p 89.50p 89.50p 0
07/02/2023 89.00p 90.00p 87.67p 89.50p 0
06/02/2023 89.00p 89.00p 89.00p 89.00p 0
03/02/2023 88.50p 90.00p 88.50p 89.00p 0
02/02/2023 87.50p 90.00p 87.50p 88.50p 0
01/02/2023 87.50p 91.10p 87.50p 87.50p 1300
31/01/2023 87.50p 89.43p 87.50p 87.50p 0
30/01/2023 87.50p 89.43p 87.50p 87.50p 0
27/01/2023 87.50p 89.03p 87.50p 87.50p 3871
26/01/2023 87.50p 89.43p 87.50p 87.50p 0
25/01/2023 88.50p 88.50p 85.00p 87.50p 10204
24/01/2023 88.50p 90.76p 88.50p 88.50p 0
23/01/2023 88.50p 88.50p 85.00p 88.50p 13000
20/01/2023 88.50p 90.76p 88.50p 88.50p 0
19/01/2023 88.50p 90.76p 88.50p 88.50p 0
18/01/2023 88.50p 88.50p 87.00p 88.50p 86
17/01/2023 88.50p 90.76p 88.50p 88.50p 0
16/01/2023 88.50p 88.50p 84.00p 88.50p 5973
13/01/2023 88.50p 89.67p 88.50p 88.50p 0
12/01/2023 88.50p 89.67p 88.50p 88.50p 0
11/01/2023 88.50p 89.67p 88.50p 88.50p 0
10/01/2023 88.50p 89.67p 88.50p 88.50p 0
09/01/2023 88.50p 89.67p 88.50p 88.50p 0
06/01/2023 88.50p 92.00p 88.50p 88.50p 1000
05/01/2023 88.50p 88.50p 85.00p 88.50p 5750
04/01/2023 88.50p 89.67p 88.50p 88.50p 0
03/01/2023 88.50p 89.67p 88.50p 88.50p 0
30/12/2022 88.50p 88.50p 85.00p 88.50p 400
29/12/2022 88.50p 89.67p 88.50p 88.50p 0
28/12/2022 88.50p 89.67p 88.50p 88.50p 0
23/12/2022 88.50p 89.67p 88.50p 88.50p 0
22/12/2022 87.50p 89.67p 86.82p 88.50p 0
21/12/2022 87.50p 87.50p 86.82p 87.50p 0
20/12/2022 87.50p 88.33p 86.82p 87.50p 0
19/12/2022 86.50p 88.33p 86.09p 87.50p 0
16/12/2022 86.50p 86.50p 86.09p 86.50p 0
15/12/2022 86.50p 88.00p 86.50p 86.50p 10438
14/12/2022 86.50p 86.50p 85.50p 86.50p 2750
13/12/2022 86.50p 86.50p 86.09p 86.50p 0
12/12/2022 86.50p 86.50p 86.09p 86.50p 0
09/12/2022 86.50p 86.50p 85.00p 86.50p 776
08/12/2022 86.50p 86.50p 86.09p 86.50p 0
07/12/2022 87.50p 88.33p 86.09p 86.50p 0
06/12/2022 89.00p 90.00p 87.10p 87.50p 66184
05/12/2022 91.50p 91.50p 89.00p 89.00p 1314
02/12/2022 91.50p 92.33p 91.50p 91.50p 0
01/12/2022 93.50p 93.50p 90.00p 91.50p 2500
30/11/2022 93.50p 95.44p 93.50p 93.50p 0
29/11/2022 93.50p 97.00p 93.50p 93.50p 3775
28/11/2022 93.50p 95.44p 93.50p 93.50p 0
25/11/2022 93.50p 95.44p 93.50p 93.50p 0
24/11/2022 93.50p 95.00p 93.50p 93.50p 0
23/11/2022 93.50p 95.00p 93.50p 93.50p 0
22/11/2022 93.50p 95.00p 93.50p 93.50p 0
21/11/2022 92.50p 93.75p 92.50p 93.50p 21333
18/11/2022 92.50p 93.75p 92.50p 92.50p 50000
17/11/2022 92.50p 93.57p 92.50p 92.50p 0
16/11/2022 91.25p 93.57p 91.25p 92.50p 0
15/11/2022 91.25p 91.79p 91.25p 91.25p 0
14/11/2022 91.25p 91.25p 91.00p 91.25p 25000
11/11/2022 91.50p 92.33p 91.25p 91.25p 0
10/11/2022 91.50p 92.33p 91.50p 91.50p 0
09/11/2022 91.50p 93.00p 91.50p 91.50p 25000
08/11/2022 91.50p 92.32p 91.50p 91.50p 25000
07/11/2022 91.50p 92.33p 91.50p 91.50p 0
04/11/2022 91.50p 92.63p 91.50p 91.50p 50000
03/11/2022 91.50p 92.33p 91.50p 91.50p 0
02/11/2022 94.00p 98.00p 91.50p 91.50p 18017
01/11/2022 95.00p 98.50p 94.00p 94.00p 4997
31/10/2022 94.00p 94.29p 94.00p 94.00p 0
28/10/2022 94.00p 94.29p 94.00p 94.00p 0
27/10/2022 94.00p 94.29p 94.00p 94.00p 0
26/10/2022 94.00p 94.29p 94.00p 94.00p 0
25/10/2022 94.00p 94.29p 94.00p 94.00p 0
24/10/2022 94.00p 94.29p 94.00p 94.00p 0
21/10/2022 94.00p 94.29p 94.00p 94.00p 0
20/10/2022 94.00p 94.29p 94.00p 94.00p 0
19/10/2022 94.00p 94.29p 94.00p 94.00p 0
18/10/2022 94.00p 94.29p 92.00p 94.00p 0
17/10/2022 94.00p 94.00p 92.00p 94.00p 0
14/10/2022 94.00p 94.00p 92.00p 94.00p 0
13/10/2022 97.50p 97.50p 90.12p 94.00p 0
12/10/2022 97.50p 97.75p 97.50p 97.50p 10
11/10/2022 97.50p 98.18p 97.50p 97.50p 0
10/10/2022 97.50p 98.18p 97.50p 97.50p 0
07/10/2022 102.00p 102.00p 95.00p 97.50p 2000
06/10/2022 102.00p 102.00p 102.00p 102.00p 0
05/10/2022 102.00p 109.00p 102.00p 102.00p 725
04/10/2022 102.00p 102.00p 102.00p 102.00p 0
03/10/2022 102.00p 102.00p 102.00p 102.00p 0
30/09/2022 102.00p 102.00p 102.00p 102.00p 0
29/09/2022 102.00p 102.00p 102.00p 102.00p 0
28/09/2022 102.00p 102.00p 102.00p 102.00p 0
27/09/2022 102.00p 102.00p 102.00p 102.00p 0
26/09/2022 102.00p 102.00p 102.00p 102.00p 0
23/09/2022 102.00p 102.00p 102.00p 102.00p 0
22/09/2022 102.00p 102.00p 102.00p 102.00p 0
21/09/2022 102.00p 102.00p 102.00p 102.00p 0
20/09/2022 102.00p 102.00p 102.00p 102.00p 0
19/09/2022 102.00p 102.00p 102.00p 102.00p 0
16/09/2022 102.00p 102.00p 102.00p 102.00p 0
15/09/2022 102.00p 108.93p 97.93p 102.00p 10026
14/09/2022 102.00p 102.00p 94.87p 102.00p 31
13/09/2022 102.00p 102.00p 96.65p 102.00p 2000
12/09/2022 102.00p 102.00p 102.00p 102.00p 0
09/09/2022 102.00p 102.00p 102.00p 102.00p 0
08/09/2022 102.00p 109.00p 102.00p 102.00p 385
07/09/2022 102.00p 105.00p 102.00p 102.00p 250
06/09/2022 102.00p 102.00p 100.00p 102.00p 0
05/09/2022 92.00p 105.00p 89.00p 100.00p 16234
02/09/2022 92.00p 92.00p 92.00p 92.00p 0
01/09/2022 92.00p 92.00p 92.00p 92.00p 0
31/08/2022 92.00p 92.00p 92.00p 92.00p 0
30/08/2022 95.00p 95.00p 90.00p 92.00p 1000
29/08/2022 95.00p 95.00p 95.00p 95.00p 0
26/08/2022 95.00p 95.00p 95.00p 95.00p 0
25/08/2022 95.00p 95.00p 95.00p 95.00p 0
24/08/2022 95.00p 95.00p 95.00p 95.00p 0
23/08/2022 95.00p 95.00p 95.00p 95.00p 0
22/08/2022 94.50p 95.00p 94.50p 95.00p 0
19/08/2022 94.50p 95.00p 95.00p 95.00p 0
18/08/2022 95.00p 95.00p 95.00p 95.00p 0
17/08/2022 95.00p 95.00p 95.00p 95.00p 0
16/08/2022 95.00p 95.00p 95.00p 95.00p 0
15/08/2022 95.00p 95.00p 95.00p 95.00p 0
12/08/2022 95.00p 95.00p 95.00p 95.00p 0
11/08/2022 94.50p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits