MXC Capital (MXCP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MXC Capital

Date Open High Low Close* Volume
13/03/2020 51.00p 56.00p 41.20p 48.00p 222081
12/03/2020 47.00p 50.00p 45.00p 48.50p 172156
11/03/2020 48.50p 50.00p 48.50p 49.25p 86103
10/03/2020 45.50p 48.50p 45.32p 48.50p 3721
09/03/2020 47.00p 47.00p 44.03p 45.50p 36451
06/03/2020 47.50p 50.00p 44.55p 47.50p 261964
05/03/2020 51.00p 51.00p 43.00p 48.50p 252131
04/03/2020 50.50p 51.00p 48.44p 51.00p 71047
03/03/2020 49.50p 50.50p 45.00p 50.50p 114391
02/03/2020 50.50p 52.22p 46.00p 50.00p 49371
28/02/2020 52.00p 52.00p 48.55p 50.50p 230739
27/02/2020 52.50p 53.69p 50.00p 52.00p 198336
26/02/2020 56.50p 56.50p 48.35p 52.50p 103728
25/02/2020 57.50p 57.50p 55.60p 56.50p 227910
24/02/2020 54.50p 59.90p 54.50p 58.00p 164308
21/02/2020 55.00p 57.80p 54.10p 57.80p 114188
20/02/2020 55.00p 56.38p 52.00p 55.00p 184163
19/02/2020 57.50p 58.00p 54.40p 55.00p 152019
18/02/2020 56.50p 57.75p 52.50p 57.50p 471957
17/02/2020 61.00p 65.00p 53.35p 56.50p 534717
14/02/2020 58.50p 64.00p 57.57p 61.00p 138672
13/02/2020 66.00p 66.00p 48.10p 58.50p 787305
12/02/2020 70.50p 70.50p 65.00p 68.00p 27660
11/02/2020 71.50p 71.50p 66.00p 70.50p 19581
10/02/2020 71.50p 71.50p 69.10p 71.50p 2211
07/02/2020 71.50p 71.50p 71.50p 71.50p 0
06/02/2020 71.50p 71.50p 71.50p 71.50p 0
05/02/2020 71.50p 71.50p 71.50p 71.50p 0
04/02/2020 70.50p 71.50p 70.25p 71.50p 6629
03/02/2020 70.50p 70.50p 68.10p 70.50p 10131
31/01/2020 71.50p 71.50p 70.00p 70.50p 365
30/01/2020 73.50p 73.50p 70.00p 71.50p 7675
29/01/2020 73.50p 73.90p 73.50p 73.50p 400
28/01/2020 74.50p 74.50p 70.00p 73.50p 12795
27/01/2020 74.50p 74.50p 72.00p 74.50p 3541
24/01/2020 77.50p 77.50p 71.50p 74.50p 31750
23/01/2020 77.50p 77.50p 75.00p 77.50p 1362
22/01/2020 77.50p 77.50p 77.50p 77.50p 0
21/01/2020 77.50p 77.50p 75.10p 77.50p 3431
20/01/2020 77.50p 77.50p 75.00p 77.50p 1491
17/01/2020 77.50p 77.50p 76.85p 77.50p 1000
16/01/2020 77.50p 77.50p 75.00p 77.50p 3896
15/01/2020 77.50p 77.50p 77.50p 77.50p 0
14/01/2020 78.00p 78.00p 76.00p 77.50p 2051
13/01/2020 78.00p 78.00p 76.00p 78.00p 20149
10/01/2020 78.00p 78.00p 76.00p 78.00p 19191
09/01/2020 78.00p 78.00p 78.00p 78.00p 0
08/01/2020 78.50p 78.50p 76.00p 78.00p 46946
07/01/2020 78.50p 78.50p 76.05p 78.50p 438
06/01/2020 81.00p 81.00p 78.00p 78.50p 12994
03/01/2020 81.00p 81.48p 79.08p 81.00p 6296
02/01/2020 81.00p 81.50p 79.76p 81.00p 25667
01/01/2020 81.00p 81.00p 81.00p 81.00p 0
31/12/2019 81.00p 81.00p 81.00p 81.00p 0
30/12/2019 81.00p 82.80p 79.00p 81.00p 34533
27/12/2019 81.00p 81.00p 79.04p 81.00p 1367
26/12/2019 81.00p 81.45p 81.00p 81.00p 1221
25/12/2019 81.00p 81.45p 81.00p 81.00p 1221
24/12/2019 81.00p 81.45p 81.00p 81.00p 1221
23/12/2019 80.00p 81.50p 79.08p 81.00p 21273
20/12/2019 81.50p 81.50p 78.00p 80.00p 1717
19/12/2019 85.50p 85.50p 80.06p 81.50p 18836
18/12/2019 85.50p 85.50p 83.00p 85.50p 917
17/12/2019 85.50p 85.70p 83.00p 85.50p 19798
16/12/2019 85.50p 85.75p 83.00p 85.50p 1910
13/12/2019 85.50p 85.75p 83.00p 85.50p 6975
12/12/2019 85.00p 85.50p 83.10p 85.50p 18830
11/12/2019 85.00p 85.40p 85.00p 85.00p 12108
10/12/2019 85.00p 85.00p 83.08p 85.00p 148
09/12/2019 85.00p 85.47p 83.05p 85.00p 12566
06/12/2019 85.00p 85.50p 85.00p 85.00p 991
05/12/2019 86.00p 86.12p 83.00p 85.00p 7406
04/12/2019 86.00p 88.00p 86.00p 86.00p 464
03/12/2019 86.50p 88.74p 85.00p 86.00p 43036
02/12/2019 82.50p 83.99p 82.50p 82.50p 1573
29/11/2019 83.50p 84.25p 81.00p 82.50p 8923
28/11/2019 84.50p 84.50p 81.00p 83.50p 8677
27/11/2019 86.00p 86.45p 83.00p 84.50p 9403
26/11/2019 86.00p 86.90p 84.00p 86.00p 18565
25/11/2019 86.00p 86.90p 86.00p 86.00p 1140
22/11/2019 86.00p 86.00p 84.08p 86.00p 3645
21/11/2019 88.00p 88.00p 83.10p 86.00p 16477
20/11/2019 89.50p 89.50p 87.32p 88.00p 55416
19/11/2019 89.50p 89.50p 88.00p 89.50p 4561
18/11/2019 90.00p 90.45p 88.00p 89.50p 3632
15/11/2019 90.50p 90.78p 88.00p 90.00p 5277
14/11/2019 91.00p 91.00p 88.16p 90.50p 5511
13/11/2019 91.00p 91.98p 89.25p 91.00p 4239
12/11/2019 89.00p 92.00p 89.00p 91.00p 23243
11/11/2019 92.50p 92.50p 88.04p 89.00p 10219
08/11/2019 96.50p 96.50p 90.50p 92.50p 28291
07/11/2019 96.50p 96.50p 95.06p 96.50p 2134
06/11/2019 96.50p 96.50p 95.06p 96.50p 662
05/11/2019 96.50p 97.45p 95.55p 96.50p 12612
04/11/2019 96.50p 97.50p 96.50p 96.50p 959
01/11/2019 97.50p 98.85p 95.00p 96.50p 32318
31/10/2019 97.00p 98.90p 95.55p 97.50p 15898
30/10/2019 101.50p 102.93p 96.00p 97.00p 31921
29/10/2019 104.50p 106.25p 100.08p 101.50p 87539
28/10/2019 104.50p 106.45p 103.25p 104.50p 94188
25/10/2019 104.50p 104.50p 103.42p 104.50p 39549
24/10/2019 104.50p 104.50p 103.40p 104.50p 58424
23/10/2019 104.50p 106.40p 103.36p 104.50p 17549
22/10/2019 104.50p 105.50p 103.16p 104.50p 42206
21/10/2019 104.50p 107.00p 103.00p 104.50p 18078
18/10/2019 104.50p 104.50p 102.51p 104.50p 40982
17/10/2019 104.50p 104.50p 102.50p 104.50p 1632
16/10/2019 104.50p 104.90p 102.10p 104.50p 17190
15/10/2019 104.50p 105.00p 102.10p 104.50p 10515
14/10/2019 104.50p 104.50p 102.05p 104.50p 24787
11/10/2019 104.50p 104.90p 104.50p 104.50p 1986
10/10/2019 103.00p 105.00p 103.00p 104.50p 40676
09/10/2019 102.50p 104.00p 100.75p 103.00p 27970
08/10/2019 102.50p 102.50p 98.10p 102.50p 5000
07/10/2019 102.50p 103.65p 100.00p 102.50p 1895
04/10/2019 101.50p 104.45p 100.50p 102.50p 21000
03/10/2019 104.50p 104.50p 100.00p 101.50p 6154
02/10/2019 102.50p 105.42p 102.50p 104.50p 53272
01/10/2019 102.50p 103.00p 100.00p 102.50p 3159
30/09/2019 103.50p 104.00p 100.00p 102.50p 6178
27/09/2019 105.00p 105.40p 101.50p 103.50p 21790
26/09/2019 106.50p 106.50p 105.00p 105.00p 20960
25/09/2019 109.00p 109.00p 106.50p 106.50p 4000
24/09/2019 109.00p 109.00p 108.00p 109.00p 5342
23/09/2019 109.00p 109.20p 108.02p 109.00p 15903
20/09/2019 110.50p 110.50p 108.02p 109.00p 13759
19/09/2019 107.50p 114.90p 107.50p 110.50p 56506
18/09/2019 105.00p 109.70p 103.08p 107.50p 42650
17/09/2019 104.00p 106.84p 103.60p 105.00p 11500
16/09/2019 107.50p 107.50p 103.00p 103.00p 17231
13/09/2019 107.50p 110.00p 105.00p 107.50p 38050
12/09/2019 111.50p 115.00p 105.50p 115.00p 78808
11/09/2019 107.50p 114.90p 107.00p 111.50p 156559
10/09/2019 102.50p 109.79p 101.75p 107.50p 58688
09/09/2019 101.50p 105.92p 101.25p 102.50p 58425
06/09/2019 97.00p 97.98p 93.02p 95.00p 78480
05/09/2019 95.50p 99.90p 95.06p 97.00p 124489
04/09/2019 96.50p 98.40p 94.00p 95.50p 11143
03/09/2019 97.50p 103.00p 95.75p 97.50p 80778
02/09/2019 89.50p 106.92p 89.02p 97.50p 112584
30/08/2019 89.00p 91.00p 89.00p 89.50p 20838
29/08/2019 87.00p 90.00p 86.35p 89.00p 54398
28/08/2019 81.00p 90.00p 79.91p 87.00p 151680
27/08/2019 77.00p 82.96p 77.00p 81.00p 13229
23/08/2019 74.50p 79.00p 74.50p 77.00p 33551
22/08/2019 74.50p 77.00p 73.51p 74.50p 6364
21/08/2019 72.50p 77.00p 71.55p 74.50p 12673
20/08/2019 72.00p 75.00p 70.60p 72.50p 323948
19/08/2019 72.00p 73.12p 70.24p 72.00p 3731
16/08/2019 72.00p 72.00p 72.00p 72.00p 0
15/08/2019 76.50p 76.50p 70.00p 72.00p 8851
14/08/2019 77.50p 77.50p 73.00p 74.00p 106082
13/08/2019 77.50p 77.50p 77.50p 77.50p 5000
12/08/2019 77.50p 77.50p 76.50p 77.50p 416
09/08/2019 75.50p 78.00p 75.50p 77.50p 28501
08/08/2019 77.50p 77.50p 75.10p 75.50p 878
07/08/2019 78.00p 78.00p 75.50p 77.50p 39569
06/08/2019 78.00p 78.99p 76.44p 78.00p 8808
05/08/2019 77.50p 80.00p 75.66p 78.00p 66971
02/08/2019 76.00p 78.00p 76.00p 77.50p 18447
01/08/2019 76.00p 76.10p 74.16p 76.00p 17801
31/07/2019 75.50p 76.45p 74.16p 76.00p 2905
30/07/2019 75.50p 75.50p 75.50p 75.50p 0
29/07/2019 74.50p 76.45p 73.06p 75.50p 81060
26/07/2019 74.50p 74.50p 74.50p 74.50p 0
25/07/2019 74.50p 74.50p 74.50p 74.50p 0
24/07/2019 74.50p 74.50p 73.90p 74.50p 10000
23/07/2019 74.50p 74.50p 74.50p 74.50p 0
22/07/2019 74.50p 74.50p 73.90p 74.50p 897
19/07/2019 74.50p 76.00p 74.50p 74.50p 56380
18/07/2019 74.50p 74.50p 74.50p 74.50p 0
17/07/2019 74.50p 74.50p 73.10p 74.50p 9440
16/07/2019 75.00p 75.00p 73.04p 74.50p 55000
15/07/2019 75.00p 75.00p 73.00p 75.00p 78810
12/07/2019 75.00p 75.00p 73.10p 75.00p 3601
11/07/2019 75.00p 75.00p 73.10p 75.00p 2658
10/07/2019 75.00p 75.00p 73.08p 75.00p 500
09/07/2019 75.00p 75.00p 73.00p 75.00p 14999
08/07/2019 75.50p 75.50p 74.06p 75.00p 747
05/07/2019 75.50p 75.50p 74.12p 75.50p 680
04/07/2019 74.00p 75.50p 73.12p 75.50p 15950
03/07/2019 74.00p 75.00p 74.00p 74.00p 1000000
02/07/2019 74.00p 74.00p 73.02p 74.00p 766
01/07/2019 74.00p 74.50p 73.00p 74.00p 9444
28/06/2019 75.00p 75.00p 73.00p 74.00p 3741
27/06/2019 75.00p 75.00p 73.08p 74.00p 150
26/06/2019 75.00p 75.94p 73.26p 75.00p 4975
25/06/2019 75.00p 75.00p 75.00p 75.00p 0
24/06/2019 75.00p 76.56p 73.30p 75.00p 4161
21/06/2019 75.00p 76.56p 73.26p 75.00p 273
20/06/2019 75.00p 76.56p 73.26p 75.00p 8940
19/06/2019 75.00p 76.00p 73.26p 75.00p 1434032
18/06/2019 75.00p 76.00p 73.26p 75.00p 11028
17/06/2019 75.50p 76.00p 75.50p 75.50p 2368
14/06/2019 75.50p 75.50p 75.50p 75.50p 0
13/06/2019 75.50p 76.70p 75.50p 75.50p 370
12/06/2019 77.50p 77.50p 75.00p 75.50p 34111
11/06/2019 74.00p 78.00p 73.26p 77.50p 9109
10/06/2019 74.00p 74.00p 74.00p 74.00p 0
07/06/2019 74.00p 75.00p 74.00p 74.00p 1126000

*Close Price adjusted for both dividends and splits