Mincon Group (CDI) (MCON) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
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
28/08/2020 77.50p 77.50p 77.50p 77.50p 0
27/08/2020 77.50p 77.50p 77.50p 77.50p 0
26/08/2020 77.50p 77.50p 77.50p 77.50p 0
25/08/2020 77.50p 77.50p 77.50p 77.50p 0
24/08/2020 77.50p 77.50p 77.50p 77.50p 0
21/08/2020 77.50p 77.50p 77.50p 77.50p 0
20/08/2020 77.50p 77.50p 77.50p 77.50p 0
19/08/2020 77.50p 77.50p 77.50p 77.50p 0
18/08/2020 77.50p 80.00p 77.50p 77.50p 6235
17/08/2020 77.50p 80.00p 77.50p 80.00p 17400
14/08/2020 77.50p 77.50p 77.00p 77.50p 20000
13/08/2020 77.50p 80.00p 77.50p 77.50p 4985
12/08/2020 74.00p 77.50p 74.00p 77.50p 0
11/08/2020 74.00p 74.00p 74.00p 74.00p 0
10/08/2020 74.00p 74.00p 74.00p 74.00p 0
07/08/2020 74.00p 74.00p 74.00p 74.00p 0
06/08/2020 74.00p 74.00p 74.00p 74.00p 0
05/08/2020 74.00p 76.71p 68.50p 74.00p 2889
04/08/2020 74.00p 74.00p 74.00p 74.00p 0
03/08/2020 74.00p 74.00p 74.00p 74.00p 0
31/07/2020 74.00p 74.00p 74.00p 74.00p 0
30/07/2020 74.00p 74.00p 74.00p 74.00p 0
29/07/2020 74.00p 74.00p 74.00p 74.00p 0
28/07/2020 74.00p 74.00p 74.00p 74.00p 0
27/07/2020 74.00p 74.00p 74.00p 74.00p 0
24/07/2020 74.00p 74.00p 74.00p 74.00p 0
23/07/2020 74.00p 74.00p 74.00p 74.00p 0
22/07/2020 74.00p 74.00p 74.00p 74.00p 0
21/07/2020 74.00p 74.00p 74.00p 74.00p 0
20/07/2020 74.00p 74.00p 74.00p 74.00p 0
17/07/2020 74.00p 74.00p 74.00p 74.00p 0
16/07/2020 74.00p 74.00p 74.00p 74.00p 0
15/07/2020 74.00p 74.00p 74.00p 74.00p 0
14/07/2020 74.00p 74.00p 74.00p 74.00p 0
13/07/2020 74.00p 74.00p 74.00p 74.00p 0
10/07/2020 74.00p 74.00p 74.00p 74.00p 0
09/07/2020 74.00p 74.00p 74.00p 74.00p 0
08/07/2020 74.00p 74.00p 74.00p 74.00p 0
07/07/2020 73.00p 78.00p 73.00p 74.00p 4400
06/07/2020 73.00p 73.00p 73.00p 73.00p 0
03/07/2020 73.00p 73.00p 73.00p 73.00p 0
02/07/2020 73.00p 73.00p 73.00p 73.00p 0
01/07/2020 73.00p 73.00p 73.00p 73.00p 0
30/06/2020 73.00p 73.00p 73.00p 73.00p 0
26/06/2020 73.00p 73.00p 73.00p 73.00p 0
25/06/2020 73.00p 73.00p 73.00p 73.00p 0
24/06/2020 73.00p 75.00p 73.00p 73.00p 1500
23/06/2020 73.00p 73.00p 73.00p 73.00p 0
22/06/2020 73.00p 73.00p 73.00p 73.00p 0
19/06/2020 73.00p 73.00p 73.00p 73.00p 0
18/06/2020 73.00p 73.00p 73.00p 73.00p 0
17/06/2020 73.00p 73.00p 73.00p 73.00p 0
16/06/2020 73.00p 73.00p 73.00p 73.00p 0
15/06/2020 73.00p 73.00p 73.00p 73.00p 0
12/06/2020 73.00p 76.00p 73.00p 73.00p 350
11/06/2020 74.00p 74.00p 70.00p 73.00p 3500
10/06/2020 74.00p 74.00p 74.00p 74.00p 0
09/06/2020 74.00p 74.00p 74.00p 74.00p 0
08/06/2020 74.00p 74.00p 74.00p 74.00p 0
05/06/2020 74.00p 74.00p 74.00p 74.00p 0
04/06/2020 74.00p 74.00p 74.00p 74.00p 0
03/06/2020 74.00p 74.00p 74.00p 74.00p 0
02/06/2020 74.00p 74.00p 74.00p 74.00p 0
01/06/2020 74.00p 74.00p 74.00p 74.00p 0
28/05/2020 74.00p 74.00p 74.00p 74.00p 0
27/05/2020 74.00p 74.00p 74.00p 74.00p 0
26/05/2020 73.50p 78.00p 70.80p 74.00p 6033
22/05/2020 73.50p 73.50p 73.50p 73.50p 0
21/05/2020 73.50p 76.50p 73.50p 73.50p 250
20/05/2020 73.50p 73.50p 73.50p 73.50p 0
19/05/2020 73.50p 74.00p 73.50p 73.50p 0
15/05/2020 73.00p 74.25p 73.00p 74.00p 45
14/05/2020 73.00p 73.00p 73.00p 73.00p 0
13/05/2020 73.00p 73.00p 73.00p 73.00p 0
12/05/2020 73.00p 73.00p 73.00p 73.00p 0
11/05/2020 73.00p 73.00p 73.00p 73.00p 0
07/05/2020 73.00p 73.00p 73.00p 73.00p 0
06/05/2020 73.00p 74.25p 73.00p 73.00p 380
05/05/2020 73.00p 74.25p 73.00p 73.00p 61
01/05/2020 73.00p 73.00p 73.00p 73.00p 0
30/04/2020 73.00p 73.00p 73.00p 73.00p 0
29/04/2020 73.00p 73.00p 68.00p 73.00p 10000
28/04/2020 73.00p 73.00p 73.00p 73.00p 0
27/04/2020 73.00p 73.00p 73.00p 73.00p 0
24/04/2020 73.00p 73.00p 68.75p 73.00p 3750
23/04/2020 73.00p 73.00p 73.00p 73.00p 0
22/04/2020 73.00p 73.00p 73.00p 73.00p 0
21/04/2020 73.00p 73.00p 73.00p 73.00p 0
20/04/2020 73.00p 73.00p 73.00p 73.00p 0
17/04/2020 73.00p 73.00p 73.00p 73.00p 0
16/04/2020 73.00p 73.00p 73.00p 73.00p 0
15/04/2020 73.00p 73.00p 73.00p 73.00p 0
14/04/2020 73.00p 77.00p 73.00p 73.00p 633
09/04/2020 73.00p 77.00p 73.00p 73.00p 1500

*Close Price adjusted for both dividends and splits