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
07/06/2021 117.50p 117.50p 115.00p 115.00p 0
04/06/2021 115.00p 115.00p 115.00p 115.00p 0
03/06/2021 115.00p 115.00p 115.00p 115.00p 0
02/06/2021 115.00p 115.00p 115.00p 115.00p 0
01/06/2021 115.00p 115.00p 113.00p 115.00p 2650
31/05/2021 117.50p 117.50p 110.00p 115.00p 5440
28/05/2021 117.50p 117.50p 110.00p 115.00p 5440
27/05/2021 115.00p 120.00p 1.28p 117.50p 53890
26/05/2021 115.00p 115.00p 113.14p 115.00p 2209
25/05/2021 115.00p 120.00p 112.00p 115.00p 1032
24/05/2021 115.00p 118.90p 112.79p 115.00p 9205
21/05/2021 115.00p 115.00p 115.00p 115.00p 0
20/05/2021 115.00p 115.00p 115.00p 115.00p 0
19/05/2021 115.00p 120.00p 115.00p 115.00p 528
18/05/2021 115.00p 115.00p 115.00p 115.00p 2728
17/05/2021 118.00p 118.00p 112.94p 115.00p 2710
14/05/2021 118.00p 118.00p 118.00p 118.00p 0
13/05/2021 118.00p 118.00p 118.00p 118.00p 53
12/05/2021 118.00p 118.00p 116.00p 118.00p 4932
11/05/2021 118.00p 118.00p 118.00p 118.00p 0
10/05/2021 118.00p 119.99p 118.00p 118.00p 1229
07/05/2021 118.00p 118.00p 116.01p 118.00p 1798
06/05/2021 118.00p 118.00p 118.00p 118.00p 0
05/05/2021 118.00p 118.00p 118.00p 118.00p 0
04/05/2021 118.00p 118.00p 118.00p 118.00p 0
03/05/2021 115.00p 118.00p 115.00p 118.00p 0
30/04/2021 115.00p 118.00p 115.00p 118.00p 0
29/04/2021 118.00p 118.00p 118.00p 118.00p 0
28/04/2021 118.00p 118.00p 118.00p 118.00p 0
27/04/2021 118.00p 118.00p 117.26p 118.00p 842
26/04/2021 118.00p 118.00p 116.00p 118.00p 4311
23/04/2021 118.00p 118.00p 117.55p 118.00p 600
22/04/2021 118.00p 118.00p 118.00p 118.00p 0
21/04/2021 118.00p 119.99p 116.39p 118.00p 1772
20/04/2021 118.00p 118.00p 118.00p 118.00p 0
19/04/2021 118.00p 118.00p 116.82p 118.00p 53
16/04/2021 118.00p 118.00p 118.00p 118.00p 0
15/04/2021 118.00p 118.00p 118.00p 118.00p 0
14/04/2021 115.00p 118.00p 115.00p 118.00p 0
13/04/2021 115.00p 115.04p 115.00p 115.00p 4336
12/04/2021 115.00p 116.67p 113.76p 115.00p 2609
09/04/2021 115.00p 115.00p 115.00p 115.00p 0
08/04/2021 115.00p 119.99p 115.00p 115.00p 914
07/04/2021 115.00p 115.00p 115.00p 115.00p 0
06/04/2021 115.00p 119.99p 115.00p 115.00p 829
05/04/2021 115.00p 115.00p 115.00p 115.00p 0
02/04/2021 115.00p 115.00p 115.00p 115.00p 0
01/04/2021 115.00p 115.00p 115.00p 115.00p 0
31/03/2021 115.00p 115.00p 115.00p 115.00p 0
30/03/2021 115.00p 115.00p 115.00p 115.00p 0
29/03/2021 110.00p 115.00p 110.00p 115.00p 0
26/03/2021 110.00p 110.00p 110.00p 110.00p 0
25/03/2021 110.00p 110.00p 110.00p 110.00p 0
24/03/2021 110.00p 111.23p 110.00p 110.00p 1798
23/03/2021 110.00p 110.00p 110.00p 110.00p 0
22/03/2021 110.00p 112.86p 110.00p 110.00p 3624
19/03/2021 110.00p 110.00p 110.00p 110.00p 0
18/03/2021 110.00p 115.00p 110.00p 110.00p 1340
17/03/2021 115.00p 115.00p 110.00p 110.00p 5505
16/03/2021 115.00p 115.00p 110.00p 115.00p 5000
15/03/2021 115.00p 115.00p 115.00p 115.00p 0
12/03/2021 115.00p 115.00p 115.00p 115.00p 0
11/03/2021 115.00p 115.00p 115.00p 115.00p 0
10/03/2021 115.00p 118.22p 110.00p 115.00p 5630
09/03/2021 115.00p 115.00p 115.00p 115.00p 0
08/03/2021 115.00p 115.00p 111.61p 115.00p 903
05/03/2021 115.00p 115.00p 115.00p 115.00p 0
04/03/2021 115.00p 115.00p 115.00p 115.00p 0
03/03/2021 113.50p 115.00p 112.35p 115.00p 3250
02/03/2021 113.50p 113.50p 113.50p 113.50p 0
01/03/2021 113.50p 113.50p 113.50p 113.50p 0
26/02/2021 112.50p 114.99p 112.50p 113.50p 859
25/02/2021 112.50p 115.00p 112.50p 112.50p 11250
24/02/2021 112.50p 112.50p 112.50p 112.50p 0
23/02/2021 105.00p 112.50p 105.00p 112.50p 28000
22/02/2021 105.00p 105.00p 105.00p 105.00p 0
19/02/2021 105.00p 105.00p 105.00p 105.00p 0
18/02/2021 105.00p 105.00p 105.00p 105.00p 5149
17/02/2021 105.00p 106.00p 100.00p 105.00p 103
16/02/2021 105.00p 105.00p 101.50p 105.00p 2000
15/02/2021 105.00p 105.00p 100.00p 105.00p 500
12/02/2021 105.00p 105.00p 105.00p 105.00p 0
11/02/2021 104.00p 105.00p 101.20p 105.00p 2508
10/02/2021 101.00p 104.00p 101.00p 104.00p 5978
09/02/2021 101.00p 101.00p 101.00p 101.00p 0
08/02/2021 101.00p 101.00p 101.00p 101.00p 0
05/02/2021 101.00p 101.00p 101.00p 101.00p 0
04/02/2021 101.00p 101.09p 101.00p 101.00p 1842
03/02/2021 101.00p 101.00p 101.00p 101.00p 0
02/02/2021 101.00p 101.00p 101.00p 101.00p 0
01/02/2021 101.00p 101.00p 101.00p 101.00p 0
29/01/2021 101.00p 101.00p 101.00p 101.00p 0
28/01/2021 101.00p 101.00p 101.00p 101.00p 0
27/01/2021 101.00p 101.00p 101.00p 101.00p 490
26/01/2021 101.00p 101.00p 101.00p 101.00p 0
25/01/2021 101.00p 101.00p 96.00p 101.00p 5000
22/01/2021 101.00p 101.00p 101.00p 101.00p 0
21/01/2021 101.00p 101.00p 96.00p 101.00p 6939
20/01/2021 101.00p 105.99p 98.33p 101.00p 1062
19/01/2021 101.00p 101.00p 97.50p 101.00p 2655
18/01/2021 101.00p 101.00p 101.00p 101.00p 0
15/01/2021 101.00p 101.00p 101.00p 101.00p 0
14/01/2021 101.00p 101.00p 101.00p 101.00p 0
13/01/2021 101.00p 101.00p 100.62p 101.00p 300
12/01/2021 101.00p 101.00p 101.00p 101.00p 0
11/01/2021 101.00p 104.77p 101.00p 101.00p 471
08/01/2021 101.00p 101.00p 101.00p 101.00p 0
07/01/2021 101.00p 101.00p 101.00p 101.00p 0
06/01/2021 101.00p 101.00p 101.00p 101.00p 0
05/01/2021 101.00p 101.00p 101.00p 101.00p 0
04/01/2021 101.00p 101.00p 101.00p 101.00p 0
01/01/2021 101.00p 101.00p 101.00p 101.00p 0
31/12/2020 101.00p 101.00p 101.00p 101.00p 0
30/12/2020 101.00p 101.00p 101.00p 101.00p 0
29/12/2020 101.00p 105.99p 101.00p 101.00p 5951
28/12/2020 100.50p 101.00p 100.50p 101.00p 0
25/12/2020 100.50p 101.00p 100.50p 101.00p 0
24/12/2020 100.50p 101.00p 100.50p 101.00p 0
23/12/2020 100.50p 100.50p 100.50p 100.50p 0
22/12/2020 100.00p 100.50p 96.00p 100.50p 6578
21/12/2020 101.00p 101.00p 96.00p 100.50p 15156
18/12/2020 101.00p 101.00p 101.00p 101.00p 0
17/12/2020 97.00p 105.67p 97.00p 101.00p 12377
16/12/2020 97.00p 100.00p 94.00p 95.00p 3233
15/12/2020 97.00p 97.00p 97.00p 97.00p 0
14/12/2020 97.00p 98.67p 97.00p 97.00p 3000
11/12/2020 97.00p 97.00p 97.00p 97.00p 0
10/12/2020 93.50p 97.00p 93.50p 97.00p 0
09/12/2020 92.50p 93.50p 92.50p 93.50p 0
08/12/2020 92.50p 92.50p 92.50p 92.50p 0
07/12/2020 91.00p 92.50p 91.00p 92.50p 0
04/12/2020 92.50p 94.99p 92.50p 92.50p 8254
03/12/2020 92.50p 94.56p 92.50p 92.50p 1049
02/12/2020 92.50p 92.50p 92.50p 92.50p 0
01/12/2020 92.50p 92.88p 92.50p 92.50p 1076
30/11/2020 92.50p 92.50p 92.50p 92.50p 0
27/11/2020 92.50p 92.50p 92.50p 92.50p 0
26/11/2020 92.50p 92.50p 91.21p 92.50p 2400
25/11/2020 92.50p 92.50p 92.50p 92.50p 0
24/11/2020 92.50p 92.50p 92.50p 92.50p 0
23/11/2020 92.50p 92.50p 90.75p 92.50p 6164
20/11/2020 92.50p 92.50p 92.50p 92.50p 0
19/11/2020 92.50p 92.50p 92.50p 92.50p 0
18/11/2020 88.00p 92.70p 88.00p 92.50p 80
17/11/2020 88.00p 88.00p 88.00p 88.00p 0
16/11/2020 87.00p 90.00p 87.00p 88.00p 5000
13/11/2020 87.00p 87.00p 87.00p 87.00p 0
12/11/2020 87.00p 87.00p 87.00p 87.00p 0
10/11/2020 87.00p 87.00p 87.00p 87.00p 0
09/11/2020 85.50p 87.00p 81.08p 87.00p 15000
06/11/2020 85.50p 85.50p 81.67p 85.50p 2000
05/11/2020 85.50p 85.50p 85.50p 85.50p 0
04/11/2020 85.50p 85.50p 85.50p 85.50p 0
03/11/2020 85.50p 85.50p 85.50p 85.50p 0
02/11/2020 85.50p 85.50p 85.50p 85.50p 0
30/10/2020 85.50p 85.50p 85.50p 85.50p 0
29/10/2020 85.50p 85.50p 85.00p 85.50p 4500
28/10/2020 85.00p 87.75p 81.66p 85.50p 2502
27/10/2020 85.00p 85.00p 85.00p 85.00p 0
26/10/2020 85.50p 85.50p 82.15p 85.00p 7000
23/10/2020 85.50p 85.50p 85.50p 85.50p 0
22/10/2020 85.50p 85.50p 85.50p 85.50p 0
21/10/2020 85.50p 90.00p 85.50p 85.50p 83
20/10/2020 85.50p 85.50p 85.50p 85.50p 0
19/10/2020 85.50p 85.50p 85.50p 85.50p 0
16/10/2020 85.50p 90.65p 85.50p 85.50p 2206
15/10/2020 85.50p 85.50p 85.50p 85.50p 0
14/10/2020 85.50p 85.50p 85.50p 85.50p 0
13/10/2020 85.50p 85.50p 84.17p 85.50p 1183
12/10/2020 85.50p 85.50p 85.50p 85.50p 0
09/10/2020 84.50p 85.50p 84.50p 85.50p 0
08/10/2020 84.50p 84.50p 84.50p 84.50p 0
07/10/2020 84.50p 84.50p 84.50p 84.50p 0
06/10/2020 84.50p 84.50p 84.50p 84.50p 0
05/10/2020 84.50p 84.50p 84.50p 84.50p 0
02/10/2020 84.50p 84.50p 84.50p 84.50p 0
01/10/2020 84.50p 84.50p 84.50p 84.50p 0
30/09/2020 84.50p 84.50p 84.50p 84.50p 0
29/09/2020 84.50p 84.50p 84.50p 84.50p 0
28/09/2020 84.50p 84.50p 84.50p 84.50p 0
25/09/2020 84.50p 84.50p 84.50p 84.50p 0
24/09/2020 84.50p 84.50p 84.50p 84.50p 0
23/09/2020 84.50p 84.50p 84.50p 84.50p 0
22/09/2020 84.50p 84.50p 84.50p 84.50p 0
21/09/2020 84.50p 84.50p 84.50p 84.50p 0
18/09/2020 84.50p 84.50p 84.50p 84.50p 0
17/09/2020 84.50p 84.50p 84.50p 84.50p 0
16/09/2020 84.50p 84.50p 84.50p 84.50p 0
15/09/2020 84.50p 86.95p 84.50p 84.50p 83
14/09/2020 84.50p 84.50p 84.50p 84.50p 0
11/09/2020 84.50p 90.00p 84.50p 84.50p 34
10/09/2020 84.50p 84.50p 81.33p 84.50p 31
09/09/2020 84.50p 84.50p 84.50p 84.50p 0
08/09/2020 79.50p 85.03p 79.50p 84.50p 2337
07/09/2020 79.50p 79.50p 79.50p 79.50p 0
04/09/2020 79.50p 79.50p 78.50p 79.50p 0
03/09/2020 78.50p 80.50p 78.50p 78.50p 10511
02/09/2020 77.50p 78.50p 77.50p 78.50p 0
01/09/2020 77.50p 77.50p 77.50p 77.50p 0
31/08/2020 77.50p 77.50p 77.50p 77.50p 0

*Close Price adjusted for both dividends and splits