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
09/10/2023 67.50p 76.00p 67.50p 67.50p 0
06/10/2023 78.00p 78.00p 72.00p 76.00p 3300
05/10/2023 78.00p 78.00p 78.00p 78.00p 0
04/10/2023 78.00p 78.00p 78.00p 78.00p 0
03/10/2023 78.50p 78.50p 75.00p 78.00p 1350
02/10/2023 81.00p 81.86p 77.82p 78.50p 0
29/09/2023 81.00p 81.00p 77.82p 81.00p 0
28/09/2023 81.00p 81.00p 77.82p 81.00p 0
27/09/2023 81.00p 81.00p 75.00p 81.00p 2
26/09/2023 81.00p 81.00p 77.29p 81.00p 0
25/09/2023 81.00p 81.00p 77.29p 81.00p 0
22/09/2023 81.00p 81.00p 75.00p 81.00p 2000
21/09/2023 81.00p 81.00p 77.29p 81.00p 0
20/09/2023 81.00p 81.00p 77.29p 81.00p 0
19/09/2023 81.00p 81.00p 75.00p 81.00p 3000
18/09/2023 81.00p 81.00p 77.29p 81.00p 0
15/09/2023 81.00p 81.00p 77.29p 81.00p 0
14/09/2023 81.00p 81.00p 77.29p 81.00p 0
13/09/2023 81.00p 81.00p 75.25p 81.00p 5000
12/09/2023 81.00p 81.00p 75.25p 81.00p 162
11/09/2023 81.00p 81.00p 77.29p 81.00p 0
08/09/2023 81.00p 81.00p 77.29p 81.00p 0
07/09/2023 81.00p 81.00p 77.29p 81.00p 0
06/09/2023 81.00p 81.00p 77.29p 81.00p 0
05/09/2023 81.00p 81.00p 77.29p 81.00p 0
04/09/2023 81.00p 86.25p 81.00p 81.00p 1300
01/09/2023 81.00p 81.00p 77.00p 81.00p 2000
31/08/2023 81.00p 81.00p 77.29p 81.00p 0
30/08/2023 81.00p 81.00p 77.29p 81.00p 0
29/08/2023 81.00p 85.20p 81.00p 81.00p 2568
25/08/2023 81.00p 81.00p 77.29p 81.00p 0
24/08/2023 81.00p 81.00p 77.29p 81.00p 0
23/08/2023 81.00p 81.00p 77.29p 81.00p 0
22/08/2023 81.00p 81.00p 77.29p 81.00p 0
21/08/2023 81.00p 81.00p 77.29p 81.00p 0
18/08/2023 81.00p 81.00p 77.29p 81.00p 0
17/08/2023 81.00p 81.00p 77.29p 81.00p 0
16/08/2023 81.00p 81.00p 77.29p 81.00p 0
15/08/2023 83.50p 84.00p 81.00p 81.00p 7145
14/08/2023 83.50p 84.00p 83.50p 83.50p 0
11/08/2023 83.50p 84.00p 83.50p 83.50p 0
10/08/2023 83.50p 84.00p 83.50p 83.50p 0
09/08/2023 81.00p 84.00p 83.50p 83.50p 0
08/08/2023 85.00p 88.75p 83.50p 83.50p 0
07/08/2023 88.75p 90.77p 88.75p 88.75p 0
04/08/2023 88.75p 90.77p 88.75p 88.75p 0
03/08/2023 86.25p 90.77p 86.25p 88.75p 0
02/08/2023 90.75p 90.75p 85.00p 88.75p 14960
01/08/2023 90.75p 90.75p 90.28p 90.75p 0
31/07/2023 90.75p 90.75p 90.28p 90.75p 0
28/07/2023 90.75p 90.75p 90.28p 90.75p 0
27/07/2023 90.75p 90.75p 90.28p 90.75p 0
26/07/2023 90.75p 90.75p 90.28p 90.75p 0
25/07/2023 90.75p 90.75p 90.28p 90.75p 0
24/07/2023 90.75p 90.75p 90.28p 90.75p 0
21/07/2023 90.75p 90.75p 90.28p 90.75p 0
20/07/2023 90.75p 90.75p 90.28p 90.75p 0
19/07/2023 90.75p 90.75p 90.28p 90.75p 0
18/07/2023 90.75p 90.75p 90.28p 90.75p 0
17/07/2023 90.75p 90.75p 90.28p 90.75p 0
14/07/2023 90.75p 90.75p 90.28p 90.75p 0
13/07/2023 90.75p 90.75p 90.28p 90.75p 0
12/07/2023 90.75p 93.00p 90.75p 90.75p 12
11/07/2023 90.75p 90.75p 90.28p 90.75p 0
10/07/2023 90.75p 90.75p 90.28p 90.75p 0
07/07/2023 90.75p 90.75p 90.28p 90.75p 0
06/07/2023 90.75p 90.75p 90.28p 90.75p 0
05/07/2023 90.75p 90.75p 90.28p 90.75p 0
04/07/2023 90.75p 91.00p 90.28p 90.75p 0
03/07/2023 90.75p 91.00p 90.75p 91.00p 425
30/06/2023 90.75p 90.75p 90.28p 90.75p 0
29/06/2023 90.75p 90.75p 90.28p 90.75p 0
28/06/2023 90.75p 90.75p 90.28p 90.75p 0
27/06/2023 90.75p 90.75p 90.75p 90.75p 7192
26/06/2023 90.75p 90.75p 90.28p 90.75p 0
23/06/2023 90.75p 90.75p 90.28p 90.75p 0
22/06/2023 90.75p 93.35p 90.75p 90.75p 31
21/06/2023 90.75p 93.35p 90.75p 90.75p 113
20/06/2023 90.75p 90.75p 90.28p 90.75p 0
19/06/2023 90.75p 90.75p 90.28p 90.75p 0
16/06/2023 90.75p 90.75p 90.28p 90.75p 0
15/06/2023 90.75p 90.75p 90.28p 90.75p 0
14/06/2023 90.75p 90.75p 90.28p 90.75p 0
13/06/2023 90.75p 90.75p 90.28p 90.75p 0
12/06/2023 90.75p 90.75p 90.28p 90.75p 0
09/06/2023 90.75p 90.75p 90.28p 90.75p 0
08/06/2023 90.75p 90.75p 90.28p 90.75p 0
07/06/2023 90.75p 90.75p 90.28p 90.75p 0
06/06/2023 90.75p 90.75p 87.44p 90.75p 2000
05/06/2023 90.75p 90.75p 90.28p 90.75p 0
02/06/2023 90.75p 90.75p 90.28p 90.75p 0
01/06/2023 90.75p 90.75p 90.28p 90.75p 0
31/05/2023 90.75p 90.75p 90.28p 90.75p 0
30/05/2023 90.75p 90.75p 90.28p 90.75p 0
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

*Close Price adjusted for both dividends and splits