Mincon Group (CDI) (MCON) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
10/08/2022 94.50p 95.00p 95.00p 95.00p 0
09/08/2022 95.00p 95.00p 95.00p 95.00p 0
08/08/2022 95.00p 96.67p 95.00p 95.00p 2990
05/08/2022 95.00p 95.00p 95.00p 95.00p 0
04/08/2022 95.00p 95.00p 95.00p 95.00p 0
03/08/2022 95.00p 95.00p 95.00p 95.00p 0
02/08/2022 96.50p 96.50p 91.94p 95.00p 805
01/08/2022 96.50p 96.50p 96.50p 96.50p 0
29/07/2022 96.50p 96.50p 96.50p 96.50p 0
28/07/2022 96.50p 96.50p 96.50p 96.50p 0
27/07/2022 96.50p 96.50p 96.50p 96.50p 0
26/07/2022 97.50p 97.50p 96.50p 96.50p 0
25/07/2022 97.50p 97.50p 97.50p 97.50p 0
22/07/2022 97.50p 97.50p 97.50p 97.50p 0
21/07/2022 97.50p 97.50p 97.50p 97.50p 0
20/07/2022 97.50p 97.50p 97.50p 97.50p 0
19/07/2022 97.50p 97.50p 97.50p 97.50p 0
18/07/2022 97.50p 97.50p 97.50p 97.50p 0
15/07/2022 97.50p 97.50p 97.50p 97.50p 0
14/07/2022 97.50p 97.50p 97.50p 97.50p 0
13/07/2022 97.50p 97.50p 97.50p 97.50p 0
12/07/2022 97.50p 101.25p 97.50p 97.50p 20
11/07/2022 97.50p 97.50p 97.50p 97.50p 0
08/07/2022 97.50p 97.50p 97.50p 97.50p 0
07/07/2022 97.50p 97.50p 97.50p 97.50p 0
06/07/2022 97.50p 97.50p 97.50p 97.50p 0
05/07/2022 97.50p 97.50p 97.50p 97.50p 0
04/07/2022 102.00p 102.00p 94.00p 97.50p 2950
01/07/2022 102.00p 102.00p 102.00p 102.00p 0
30/06/2022 102.00p 102.00p 102.00p 102.00p 0
29/06/2022 102.00p 102.00p 102.00p 102.00p 0
28/06/2022 102.00p 102.00p 95.01p 102.00p 943
27/06/2022 102.00p 102.00p 102.00p 102.00p 0
24/06/2022 102.00p 102.00p 102.00p 102.00p 0
23/06/2022 102.00p 105.00p 102.00p 102.00p 27
22/06/2022 103.00p 103.39p 98.00p 102.00p 112
21/06/2022 103.00p 103.97p 103.00p 103.00p 14
20/06/2022 103.00p 103.00p 103.00p 103.00p 0
17/06/2022 103.00p 109.00p 103.00p 103.00p 420
16/06/2022 103.50p 103.50p 103.00p 103.00p 0
15/06/2022 103.00p 103.00p 103.00p 103.00p 0
14/06/2022 103.00p 103.00p 103.00p 103.00p 0
13/06/2022 103.00p 103.00p 103.00p 103.00p 0
10/06/2022 103.00p 103.00p 101.00p 103.00p 6100
09/06/2022 103.00p 103.00p 103.00p 103.00p 0
08/06/2022 103.00p 103.00p 103.00p 103.00p 0
07/06/2022 103.00p 103.00p 103.00p 103.00p 0
06/06/2022 103.00p 103.00p 103.00p 103.00p 0
03/06/2022 103.00p 103.00p 103.00p 103.00p 0
02/06/2022 103.00p 103.00p 103.00p 103.00p 0
01/06/2022 103.00p 103.00p 103.00p 103.00p 0
31/05/2022 103.00p 103.00p 103.00p 103.00p 0
30/05/2022 103.00p 103.00p 103.00p 103.00p 0
27/05/2022 103.00p 103.00p 103.00p 103.00p 0
26/05/2022 103.00p 103.00p 103.00p 103.00p 0
25/05/2022 103.00p 103.00p 103.00p 103.00p 0
24/05/2022 103.00p 103.00p 103.00p 103.00p 0
23/05/2022 102.00p 103.00p 102.00p 103.00p 480
20/05/2022 102.00p 102.00p 102.00p 102.00p 0
19/05/2022 102.00p 102.00p 102.00p 102.00p 0
18/05/2022 102.00p 102.00p 102.00p 102.00p 0
17/05/2022 102.00p 102.00p 102.00p 102.00p 0
16/05/2022 102.00p 102.00p 102.00p 102.00p 0
13/05/2022 102.00p 102.00p 102.00p 102.00p 0
12/05/2022 102.00p 109.00p 102.00p 102.00p 86
11/05/2022 102.00p 102.00p 102.00p 102.00p 0
10/05/2022 102.00p 102.00p 95.01p 102.00p 195
09/05/2022 102.00p 108.99p 96.00p 104.00p 3264
06/05/2022 102.00p 102.00p 102.00p 102.00p 0
05/05/2022 102.00p 102.00p 102.00p 102.00p 0
04/05/2022 102.00p 102.00p 102.00p 102.00p 0
03/05/2022 102.00p 102.00p 102.00p 102.00p 0
02/05/2022 102.00p 102.00p 102.00p 102.00p 0
29/04/2022 102.00p 102.00p 102.00p 102.00p 0
28/04/2022 102.00p 102.00p 102.00p 102.00p 0
27/04/2022 104.50p 104.50p 102.00p 102.00p 0
26/04/2022 104.50p 107.00p 104.50p 107.00p 1843
25/04/2022 104.50p 104.50p 104.50p 104.50p 0
22/04/2022 104.50p 104.50p 104.50p 104.50p 0
21/04/2022 104.50p 108.00p 104.50p 104.50p 129
20/04/2022 104.50p 104.50p 104.50p 104.50p 0
19/04/2022 104.50p 104.50p 104.50p 104.50p 0
18/04/2022 104.50p 104.50p 104.50p 104.50p 0
15/04/2022 104.50p 104.50p 104.50p 104.50p 0
14/04/2022 104.50p 104.50p 104.50p 104.50p 0
13/04/2022 104.50p 104.50p 104.50p 104.50p 0
12/04/2022 104.50p 104.50p 104.50p 104.50p 0
11/04/2022 104.50p 104.50p 104.50p 104.50p 0
08/04/2022 104.50p 104.50p 104.50p 104.50p 0
07/04/2022 104.50p 104.50p 104.50p 104.50p 0
06/04/2022 104.50p 104.50p 104.50p 104.50p 0
05/04/2022 104.50p 104.50p 104.50p 104.50p 0
04/04/2022 102.00p 104.50p 102.00p 104.50p 0
01/04/2022 102.00p 102.00p 102.00p 102.00p 0
31/03/2022 102.00p 102.00p 102.00p 102.00p 0
30/03/2022 102.00p 102.00p 96.25p 102.00p 1972
29/03/2022 102.00p 102.00p 102.00p 102.00p 0
28/03/2022 102.00p 102.00p 102.00p 102.00p 0
25/03/2022 102.00p 102.00p 102.00p 102.00p 0
24/03/2022 102.00p 102.00p 102.00p 102.00p 0
23/03/2022 102.00p 102.00p 102.00p 102.00p 0
22/03/2022 102.00p 109.00p 102.00p 102.00p 200
21/03/2022 102.00p 102.00p 102.00p 102.00p 0
18/03/2022 102.00p 102.00p 102.00p 102.00p 0
17/03/2022 102.00p 102.00p 102.00p 102.00p 0
16/03/2022 102.00p 102.00p 102.00p 102.00p 0
15/03/2022 102.00p 108.99p 102.00p 102.00p 160
14/03/2022 97.50p 107.00p 97.50p 102.00p 5143
11/03/2022 97.50p 97.50p 97.50p 97.50p 0
10/03/2022 97.50p 98.00p 97.50p 97.50p 685
09/03/2022 97.50p 97.50p 97.50p 97.50p 0
08/03/2022 97.50p 97.50p 97.50p 97.50p 0
07/03/2022 97.50p 97.50p 97.50p 97.50p 0
04/03/2022 112.00p 112.00p 95.00p 97.50p 22364
03/03/2022 113.00p 113.00p 112.00p 112.00p 0
02/03/2022 113.00p 113.00p 113.00p 113.00p 0
01/03/2022 113.00p 113.00p 113.00p 113.00p 0
28/02/2022 113.00p 113.00p 113.00p 113.00p 0
25/02/2022 113.00p 113.00p 113.00p 113.00p 0
24/02/2022 113.00p 113.00p 108.00p 113.00p 1928
23/02/2022 113.00p 113.00p 113.00p 113.00p 0
22/02/2022 112.50p 113.00p 112.50p 113.00p 0
21/02/2022 113.00p 113.00p 113.00p 113.00p 0
18/02/2022 113.00p 113.00p 113.00p 113.00p 0
17/02/2022 113.00p 113.00p 113.00p 113.00p 0
16/02/2022 113.00p 113.00p 113.00p 113.00p 0
15/02/2022 113.00p 113.00p 113.00p 113.00p 0
14/02/2022 114.00p 114.00p 113.00p 113.00p 0
11/02/2022 113.00p 114.00p 110.00p 114.00p 2538
10/02/2022 113.00p 113.00p 113.00p 113.00p 0
09/02/2022 113.00p 113.00p 113.00p 113.00p 0
08/02/2022 113.00p 113.00p 113.00p 113.00p 0
07/02/2022 113.00p 113.00p 113.00p 113.00p 0
04/02/2022 113.00p 113.00p 113.00p 113.00p 0
03/02/2022 113.00p 113.00p 113.00p 113.00p 0
02/02/2022 113.00p 113.00p 113.00p 113.00p 0
01/02/2022 113.00p 113.00p 113.00p 113.00p 0
31/01/2022 113.00p 113.00p 113.00p 113.00p 0
28/01/2022 115.00p 115.00p 110.00p 113.00p 10000
27/01/2022 115.00p 115.00p 115.00p 115.00p 0
26/01/2022 115.00p 115.00p 115.00p 115.00p 0
25/01/2022 115.00p 115.00p 113.20p 115.00p 884
24/01/2022 116.00p 116.00p 116.00p 116.00p 0
21/01/2022 116.00p 116.00p 116.00p 116.00p 0
20/01/2022 116.00p 116.00p 116.00p 116.00p 0
19/01/2022 116.00p 117.50p 116.00p 116.00p 85
18/01/2022 116.00p 116.00p 113.60p 116.00p 333
17/01/2022 116.00p 116.00p 116.00p 116.00p 0
14/01/2022 117.00p 117.00p 116.00p 116.00p 0
13/01/2022 116.00p 116.00p 116.00p 116.00p 0
12/01/2022 116.00p 116.00p 116.00p 116.00p 0
10/01/2022 116.00p 116.00p 116.00p 116.00p 0
07/01/2022 116.00p 117.60p 116.00p 116.00p 5000
06/01/2022 116.00p 116.00p 116.00p 116.00p 0
05/01/2022 116.00p 116.00p 116.00p 116.00p 0
04/01/2022 116.00p 116.00p 116.00p 116.00p 0
03/01/2022 116.00p 116.00p 116.00p 116.00p 0
31/12/2021 116.00p 116.00p 116.00p 116.00p 0
30/12/2021 113.50p 116.00p 113.50p 116.00p 0
29/12/2021 116.00p 116.00p 116.00p 116.00p 0
28/12/2021 116.00p 116.00p 116.00p 116.00p 0
27/12/2021 116.00p 116.00p 116.00p 116.00p 0
24/12/2021 116.00p 116.00p 116.00p 116.00p 0
23/12/2021 116.00p 116.00p 113.00p 116.00p 2000
22/12/2021 116.00p 116.00p 116.00p 116.00p 0
21/12/2021 116.00p 116.00p 112.00p 116.00p 2975
20/12/2021 116.00p 116.00p 116.00p 116.00p 0
17/12/2021 117.00p 117.00p 116.00p 116.00p 0
16/12/2021 116.00p 116.00p 116.00p 116.00p 0
15/12/2021 116.00p 117.60p 116.00p 116.00p 85
14/12/2021 116.00p 116.00p 116.00p 116.00p 0
13/12/2021 116.00p 116.00p 116.00p 116.00p 0
10/12/2021 116.00p 116.00p 116.00p 116.00p 0
09/12/2021 116.00p 116.00p 116.00p 116.00p 0
08/12/2021 116.00p 119.92p 116.00p 116.00p 221
07/12/2021 116.00p 116.00p 116.00p 116.00p 0
06/12/2021 116.00p 116.00p 116.00p 116.00p 0
03/12/2021 117.00p 117.00p 116.00p 116.00p 0
02/12/2021 117.00p 117.00p 116.00p 116.00p 0
01/12/2021 116.00p 116.00p 116.00p 116.00p 0
30/11/2021 116.00p 119.20p 115.64p 116.00p 12313
29/11/2021 116.00p 116.00p 116.00p 116.00p 0
26/11/2021 116.00p 116.00p 116.00p 116.00p 0
25/11/2021 116.00p 116.00p 116.00p 116.00p 0
24/11/2021 116.00p 116.00p 116.00p 116.00p 0
23/11/2021 116.00p 116.00p 116.00p 116.00p 0
22/11/2021 116.00p 116.00p 116.00p 116.00p 0
19/11/2021 117.00p 117.00p 116.00p 116.00p 0
18/11/2021 116.00p 116.00p 116.00p 116.00p 0
17/11/2021 116.00p 117.60p 116.00p 116.00p 85
16/11/2021 116.00p 116.00p 116.00p 116.00p 0
15/11/2021 116.00p 116.00p 116.00p 116.00p 0
12/11/2021 116.00p 116.00p 116.00p 116.00p 0
11/11/2021 117.00p 117.00p 116.00p 116.00p 0
10/11/2021 116.00p 116.00p 116.00p 116.00p 0
09/11/2021 116.00p 117.60p 116.00p 116.00p 2551
08/11/2021 116.00p 116.00p 116.00p 116.00p 0
05/11/2021 117.00p 117.00p 116.00p 116.00p 0
04/11/2021 116.00p 118.00p 116.00p 116.00p 5083
03/11/2021 116.00p 116.00p 116.00p 116.00p 0

*Close Price adjusted for both dividends and splits