MXC Capital (MXCP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/06/2019 74.00p 75.00p 74.00p 74.00p 2333
05/06/2019 73.50p 74.00p 73.50p 74.00p 0
04/06/2019 72.00p 73.50p 71.80p 73.50p 6862
03/06/2019 72.00p 72.90p 71.70p 72.00p 2460
31/05/2019 72.00p 73.00p 71.67p 72.00p 43250
30/05/2019 72.00p 72.96p 71.60p 72.00p 1447
29/05/2019 72.00p 73.00p 71.00p 72.00p 127000
28/05/2019 76.50p 76.50p 72.00p 72.00p 7676
24/05/2019 76.50p 77.45p 75.06p 76.50p 13390
23/05/2019 77.50p 77.50p 75.06p 76.50p 7270
22/05/2019 77.50p 77.50p 75.10p 76.50p 10608
21/05/2019 78.00p 80.00p 75.65p 77.50p 16939
20/05/2019 78.00p 80.00p 76.30p 78.00p 20175
17/05/2019 78.00p 79.61p 78.00p 78.00p 6384
16/05/2019 78.00p 78.00p 76.13p 78.00p 2500
15/05/2019 79.50p 79.50p 76.08p 78.00p 1063
14/05/2019 81.00p 81.59p 78.06p 79.50p 36939
13/05/2019 81.00p 81.67p 80.16p 81.00p 21000
10/05/2019 81.50p 81.50p 80.06p 81.00p 10366
09/05/2019 82.00p 82.80p 80.08p 81.50p 114112
08/05/2019 82.50p 84.25p 80.02p 82.00p 35650
07/05/2019 79.50p 79.50p 77.10p 78.00p 480072
03/05/2019 80.50p 80.50p 78.33p 79.50p 14000
02/05/2019 79.50p 81.00p 78.33p 80.50p 9717
01/05/2019 79.50p 79.50p 79.50p 79.50p 0
30/04/2019 78.50p 80.96p 78.33p 79.50p 5703
29/04/2019 78.00p 79.96p 78.00p 78.50p 12520
26/04/2019 75.00p 78.90p 75.00p 78.00p 53533
25/04/2019 74.00p 76.00p 73.10p 75.00p 27272
24/04/2019 72.00p 74.00p 72.00p 74.00p 209911
23/04/2019 72.00p 72.70p 71.10p 72.00p 5148
18/04/2019 71.75p 72.00p 71.75p 72.00p 0
17/04/2019 71.00p 72.00p 69.20p 71.75p 30672
16/04/2019 71.00p 71.00p 69.20p 71.00p 1564
15/04/2019 71.00p 71.00p 70.00p 71.00p 6000
12/04/2019 71.00p 71.00p 70.00p 71.00p 1797
11/04/2019 71.00p 71.00p 71.00p 71.00p 0
10/04/2019 71.00p 71.00p 70.00p 71.00p 13
09/04/2019 70.00p 72.00p 68.00p 71.00p 61993
08/04/2019 70.00p 70.00p 68.00p 70.00p 2912
05/04/2019 71.00p 71.00p 68.20p 70.00p 4770
04/04/2019 71.00p 71.00p 69.20p 71.00p 562
03/04/2019 71.50p 71.50p 69.00p 71.00p 10642
02/04/2019 71.50p 71.50p 70.00p 71.50p 12909
01/04/2019 72.25p 72.25p 71.50p 72.25p 12850
29/03/2019 72.25p 72.25p 70.00p 72.25p 24766
28/03/2019 72.25p 72.50p 71.65p 72.25p 2134
27/03/2019 72.00p 72.25p 71.65p 72.25p 3581
26/03/2019 72.00p 72.00p 71.35p 72.00p 2000
25/03/2019 72.00p 72.70p 71.12p 72.00p 6450
22/03/2019 70.50p 72.33p 70.50p 72.00p 4643
21/03/2019 71.50p 72.00p 70.00p 71.50p 9145
20/03/2019 71.50p 71.50p 70.00p 71.50p 5432
19/03/2019 71.50p 71.50p 70.45p 71.50p 15
18/03/2019 71.50p 71.50p 70.00p 71.50p 4000
15/03/2019 71.50p 72.16p 70.15p 71.50p 9447
14/03/2019 69.50p 73.00p 69.00p 71.50p 10206
13/03/2019 69.00p 70.00p 68.00p 69.50p 6104
12/03/2019 69.00p 70.00p 69.00p 69.00p 735
11/03/2019 68.50p 69.25p 68.50p 69.00p 10035
08/03/2019 67.00p 69.25p 67.00p 68.50p 1553
07/03/2019 67.00p 67.00p 66.32p 67.00p 1750
06/03/2019 68.00p 68.00p 67.00p 67.00p 1604
05/03/2019 68.50p 68.75p 68.00p 68.00p 860
04/03/2019 68.50p 69.00p 67.00p 68.50p 6203
01/03/2019 68.50p 68.50p 68.50p 68.50p 0
28/02/2019 68.50p 68.50p 68.50p 68.50p 0
27/02/2019 68.50p 68.50p 67.46p 68.50p 4484
26/02/2019 68.50p 68.50p 68.50p 68.50p 0
25/02/2019 68.50p 70.00p 67.36p 68.50p 4043
22/02/2019 69.50p 69.50p 67.00p 68.50p 5102
21/02/2019 66.50p 69.50p 66.20p 69.50p 14359
20/02/2019 62.00p 66.50p 58.25p 66.50p 18268
19/02/2019 64.00p 64.00p 61.00p 62.00p 5383
18/02/2019 66.50p 66.50p 63.08p 64.00p 11702
15/02/2019 66.50p 67.50p 66.50p 66.50p 7516
14/02/2019 66.25p 66.93p 65.50p 66.25p 810
13/02/2019 66.25p 67.00p 65.00p 65.00p 22478
12/02/2019 65.00p 67.50p 65.00p 66.25p 183397
11/02/2019 65.00p 66.24p 63.25p 65.00p 5162
08/02/2019 65.00p 67.50p 63.40p 65.00p 3359
07/02/2019 63.75p 67.00p 63.75p 65.00p 6852
06/02/2019 63.75p 63.75p 62.75p 63.75p 1618
05/02/2019 63.75p 64.00p 63.75p 63.75p 20000
04/02/2019 65.75p 65.75p 62.00p 62.50p 20052
01/02/2019 68.00p 68.00p 64.00p 65.75p 133065
31/01/2019 68.00p 69.50p 66.08p 68.00p 3550
30/01/2019 68.00p 68.00p 68.00p 68.00p 0
29/01/2019 68.75p 68.75p 67.50p 68.00p 4280
28/01/2019 68.00p 70.00p 68.00p 68.75p 10043
25/01/2019 68.00p 70.00p 67.55p 68.00p 430
24/01/2019 68.00p 69.75p 67.55p 68.00p 12000
23/01/2019 66.75p 69.50p 66.50p 68.00p 15217
22/01/2019 66.75p 66.75p 66.45p 66.75p 4000
21/01/2019 66.75p 66.75p 66.75p 66.75p 0
18/01/2019 66.75p 67.47p 66.00p 66.75p 19119
17/01/2019 66.25p 66.75p 66.18p 66.75p 2933
16/01/2019 63.75p 66.25p 62.50p 66.25p 86000
15/01/2019 63.75p 63.75p 63.75p 63.75p 0
14/01/2019 65.00p 65.00p 61.88p 63.75p 16061
11/01/2019 65.50p 65.50p 63.00p 65.00p 3729
10/01/2019 65.50p 65.50p 65.50p 65.50p 0
09/01/2019 65.50p 65.50p 63.50p 65.50p 990
08/01/2019 65.50p 65.50p 63.50p 65.50p 4181
07/01/2019 65.50p 65.50p 65.50p 65.50p 0
04/01/2019 65.50p 65.50p 63.70p 65.50p 90
03/01/2019 65.50p 65.50p 63.50p 65.50p 2570
02/01/2019 65.50p 65.50p 63.50p 65.50p 2000
31/12/2018 65.50p 66.70p 63.50p 65.50p 2022
28/12/2018 65.50p 66.25p 65.50p 65.50p 0
27/12/2018 66.25p 66.25p 65.00p 66.25p 10000
24/12/2018 66.25p 66.25p 66.25p 66.25p 0
21/12/2018 66.25p 66.25p 65.25p 66.25p 4940
20/12/2018 66.25p 67.00p 65.25p 66.25p 24612
19/12/2018 66.25p 66.25p 65.50p 66.25p 14000
18/12/2018 66.25p 66.25p 65.63p 66.25p 6400
17/12/2018 66.25p 67.50p 65.00p 66.25p 29000
14/12/2018 66.25p 66.85p 66.25p 66.25p 760
13/12/2018 66.25p 66.85p 65.55p 66.25p 1100
12/12/2018 63.75p 66.25p 63.75p 66.25p 452800
11/12/2018 63.75p 63.75p 63.00p 63.75p 1000
10/12/2018 63.75p 63.75p 62.62p 63.75p 2382575
07/12/2018 63.75p 64.50p 63.13p 63.75p 21467
06/12/2018 63.75p 63.75p 60.55p 63.75p 6000
05/12/2018 63.75p 63.75p 63.75p 63.75p 1016
04/12/2018 63.75p 64.25p 62.50p 63.75p 34759
03/12/2018 63.75p 65.00p 62.50p 63.75p 9135
30/11/2018 65.00p 65.85p 62.50p 63.75p 23825
29/11/2018 65.00p 65.00p 65.00p 65.00p 0
28/11/2018 65.00p 65.95p 62.51p 65.00p 21647
27/11/2018 65.00p 65.00p 63.05p 65.00p 1128
26/11/2018 65.00p 65.00p 65.00p 65.00p 0
23/11/2018 65.00p 65.97p 65.00p 65.00p 4449
22/11/2018 66.25p 66.25p 65.00p 65.00p 700
21/11/2018 66.25p 66.90p 66.25p 66.25p 1173181
20/11/2018 66.25p 67.00p 65.00p 66.25p 9753
19/11/2018 66.25p 67.37p 65.00p 66.25p 16934
16/11/2018 66.25p 67.37p 65.68p 66.25p 10814
15/11/2018 68.75p 68.75p 65.25p 67.50p 11202
14/11/2018 68.75p 68.75p 68.75p 68.75p 716
13/11/2018 68.75p 69.38p 67.62p 68.75p 31889
12/11/2018 68.75p 70.00p 68.35p 68.75p 137561
09/11/2018 68.75p 69.88p 67.50p 68.75p 92461
08/11/2018 68.75p 69.88p 68.25p 68.75p 35359
07/11/2018 66.25p 69.88p 65.00p 68.75p 104253
06/11/2018 66.25p 66.25p 65.00p 66.25p 24477
05/11/2018 66.25p 66.45p 65.00p 66.25p 1046
02/11/2018 66.25p 66.25p 65.00p 66.25p 31
01/11/2018 66.25p 66.25p 65.00p 66.25p 14520
31/10/2018 66.25p 66.25p 66.25p 66.25p 100000
30/10/2018 66.25p 66.25p 65.05p 66.25p 4839
29/10/2018 66.25p 66.25p 65.02p 66.25p 1030
26/10/2018 66.25p 66.25p 65.00p 66.25p 10207
25/10/2018 66.25p 66.25p 65.00p 66.25p 16239
24/10/2018 66.25p 66.25p 66.25p 66.25p 0
23/10/2018 66.25p 66.25p 65.00p 66.25p 32000
22/10/2018 66.25p 66.25p 65.00p 66.25p 15022
19/10/2018 66.25p 66.25p 65.00p 66.25p 10288
18/10/2018 66.25p 66.25p 65.02p 66.25p 300
17/10/2018 66.25p 66.25p 65.02p 66.25p 3577
16/10/2018 66.25p 66.25p 66.25p 66.25p 0
15/10/2018 66.25p 66.25p 65.00p 66.25p 4757
12/10/2018 66.25p 66.25p 65.00p 66.25p 8746
11/10/2018 66.25p 66.25p 65.00p 66.25p 15281
10/10/2018 66.25p 66.25p 65.00p 66.25p 20380
09/10/2018 66.25p 66.25p 65.00p 66.25p 3069
08/10/2018 66.25p 66.25p 65.00p 66.25p 23232
05/10/2018 66.25p 66.25p 65.00p 66.25p 11758
04/10/2018 66.25p 66.25p 65.00p 66.25p 4200
03/10/2018 66.25p 66.25p 65.00p 66.25p 5000
02/10/2018 66.25p 66.25p 65.00p 66.25p 11282
01/10/2018 65.75p 66.25p 65.00p 66.25p 8635
28/09/2018 66.25p 66.25p 65.00p 65.75p 147326
27/09/2018 66.25p 66.50p 65.00p 66.25p 43372
26/09/2018 66.25p 66.25p 65.00p 66.25p 17269
25/09/2018 66.25p 66.25p 65.00p 66.25p 21753
24/09/2018 66.25p 66.25p 66.25p 66.25p 0
21/09/2018 66.25p 66.87p 65.00p 66.25p 9870
20/09/2018 66.25p 66.25p 65.00p 66.25p 1820000
19/09/2018 65.00p 67.00p 65.00p 66.25p 27141
18/09/2018 63.75p 67.50p 63.38p 67.50p 1584712
17/09/2018 63.75p 65.00p 63.30p 63.75p 529852
14/09/2018 63.75p 63.75p 63.00p 63.75p 3354
13/09/2018 63.75p 65.00p 63.00p 63.75p 10614
12/09/2018 63.75p 64.00p 63.00p 63.75p 667
11/09/2018 63.75p 63.75p 63.00p 63.75p 3216
10/09/2018 63.75p 63.75p 63.00p 63.75p 2277
07/09/2018 63.75p 63.75p 63.00p 63.75p 1700
06/09/2018 63.75p 63.75p 63.25p 63.75p 7734
05/09/2018 63.75p 63.75p 63.25p 63.75p 1073
04/09/2018 63.75p 63.75p 63.75p 63.75p 0
03/09/2018 63.75p 65.00p 63.00p 63.75p 45133
31/08/2018 63.75p 65.00p 63.75p 63.75p 10392
30/08/2018 65.00p 67.50p 63.75p 63.75p 116876
29/08/2018 65.00p 65.45p 63.50p 65.00p 11000
28/08/2018 66.25p 66.25p 62.75p 65.00p 35692
24/08/2018 66.25p 66.25p 65.00p 66.25p 800
23/08/2018 66.25p 66.87p 65.00p 66.25p 5930
22/08/2018 66.25p 66.25p 65.00p 66.25p 2
21/08/2018 66.25p 66.25p 66.25p 66.25p 0

*Close Price adjusted for both dividends and splits