MXC Capital (MXCP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/08/2018 66.25p 66.87p 65.00p 66.25p 3870
17/08/2018 66.25p 66.87p 66.25p 66.25p 4000
16/08/2018 66.25p 66.87p 66.25p 66.25p 200
15/08/2018 66.25p 66.95p 65.00p 66.25p 83366
14/08/2018 66.25p 66.95p 66.25p 66.25p 590
13/08/2018 66.25p 66.50p 65.00p 66.25p 8240
10/08/2018 66.25p 66.50p 66.25p 66.25p 199
09/08/2018 65.00p 66.75p 65.00p 66.25p 10267
08/08/2018 65.00p 66.50p 64.00p 65.00p 29221
07/08/2018 62.50p 65.35p 61.00p 65.00p 26094
06/08/2018 62.50p 63.38p 62.50p 62.50p 5702
03/08/2018 62.50p 63.38p 62.50p 62.50p 35641
02/08/2018 62.50p 62.50p 60.90p 62.50p 411
01/08/2018 62.50p 63.38p 60.90p 62.50p 2399
31/07/2018 62.50p 63.38p 60.87p 62.50p 4987
30/07/2018 62.50p 63.75p 60.75p 62.50p 14432
27/07/2018 61.25p 63.75p 60.75p 62.50p 35693
26/07/2018 61.25p 62.12p 61.25p 61.25p 475
25/07/2018 61.25p 61.25p 60.50p 61.25p 1000
24/07/2018 61.25p 61.25p 60.40p 61.25p 2357
23/07/2018 61.25p 61.25p 60.40p 61.25p 295001
20/07/2018 60.00p 62.50p 57.50p 61.25p 54171
19/07/2018 60.00p 61.75p 58.25p 60.00p 42896
18/07/2018 60.00p 60.00p 60.00p 60.00p 0
17/07/2018 60.00p 60.00p 58.55p 60.00p 4000
16/07/2018 60.00p 61.25p 58.50p 60.00p 10026
13/07/2018 58.75p 61.25p 58.75p 60.00p 29045
12/07/2018 58.75p 58.75p 58.75p 58.75p 0
11/07/2018 58.75p 61.37p 57.00p 58.75p 10716
10/07/2018 63.75p 63.75p 58.00p 58.75p 19747
09/07/2018 65.00p 65.00p 63.75p 65.00p 3922
06/07/2018 65.00p 65.00p 62.50p 65.00p 261600
05/07/2018 65.00p 65.00p 61.25p 65.00p 3208
04/07/2018 65.00p 65.00p 62.50p 65.00p 192
03/07/2018 65.00p 65.00p 62.50p 65.00p 5061
02/07/2018 65.00p 65.00p 65.00p 65.00p 0
29/06/2018 65.00p 65.00p 64.50p 65.00p 3088
28/06/2018 65.00p 65.00p 62.50p 65.00p 20691
27/06/2018 65.00p 65.00p 62.50p 65.00p 3090
26/06/2018 65.00p 65.00p 65.00p 65.00p 7538
25/06/2018 65.00p 65.00p 62.50p 65.00p 303
22/06/2018 65.00p 65.00p 62.50p 65.00p 5327
21/06/2018 65.00p 66.35p 65.00p 65.00p 48565
20/06/2018 65.00p 65.00p 62.50p 65.00p 3761
19/06/2018 65.00p 65.00p 62.50p 65.00p 1486
18/06/2018 65.00p 65.00p 62.50p 65.00p 20498
15/06/2018 65.00p 65.00p 60.63p 65.00p 16695
14/06/2018 65.00p 65.00p 63.00p 65.00p 19562
13/06/2018 65.00p 65.00p 64.90p 65.00p 2595
12/06/2018 65.00p 66.00p 65.00p 65.00p 31119
11/06/2018 65.00p 66.25p 61.50p 61.50p 15518
08/06/2018 61.25p 67.50p 61.25p 65.00p 79204
07/06/2018 58.75p 61.35p 58.75p 61.25p 58541
06/06/2018 57.50p 59.99p 57.50p 58.75p 9898
05/06/2018 57.50p 58.75p 55.75p 58.75p 39352
04/06/2018 57.50p 59.45p 56.00p 56.00p 17458
01/06/2018 58.75p 59.00p 57.00p 57.50p 55466
31/05/2018 60.00p 60.00p 58.00p 58.75p 12288
30/05/2018 62.50p 62.50p 57.63p 60.00p 53356
29/05/2018 62.50p 62.50p 60.33p 62.50p 1810
25/05/2018 62.50p 63.48p 60.26p 62.50p 16877
24/05/2018 62.50p 63.50p 60.26p 62.50p 12589
23/05/2018 62.50p 62.70p 60.13p 62.50p 14065
22/05/2018 65.00p 65.00p 60.25p 62.50p 76300
21/05/2018 65.00p 65.00p 63.00p 65.00p 4130
18/05/2018 65.00p 65.00p 62.75p 65.00p 3582
17/05/2018 66.25p 67.40p 63.50p 65.00p 4630
16/05/2018 70.00p 70.00p 65.55p 66.25p 18000
15/05/2018 70.00p 70.00p 67.50p 70.00p 7498
14/05/2018 70.00p 70.70p 70.00p 70.00p 200
11/05/2018 70.00p 70.74p 67.50p 70.00p 8301
10/05/2018 70.00p 70.95p 68.00p 70.00p 4786
09/05/2018 72.50p 72.50p 68.00p 70.00p 26672
08/05/2018 72.50p 72.50p 72.50p 72.50p 0
04/05/2018 72.50p 72.50p 70.50p 72.50p 6594
03/05/2018 72.50p 74.00p 72.50p 72.50p 4100
02/05/2018 72.50p 74.00p 71.55p 72.50p 6730
01/05/2018 72.50p 72.50p 72.50p 72.50p 0
30/04/2018 72.50p 72.50p 72.50p 72.50p 21836
27/04/2018 72.50p 75.00p 71.55p 73.75p 6464
26/04/2018 72.50p 74.25p 71.35p 72.50p 10000
25/04/2018 72.50p 74.10p 71.05p 72.50p 17311
24/04/2018 71.25p 72.50p 70.01p 72.50p 10422
23/04/2018 68.75p 72.50p 68.51p 71.25p 17457
20/04/2018 67.50p 71.00p 65.00p 68.75p 35529
19/04/2018 68.75p 69.90p 67.50p 67.50p 34279
18/04/2018 68.75p 68.75p 68.00p 68.75p 1050
17/04/2018 68.75p 68.75p 68.75p 68.75p 0
16/04/2018 72.50p 72.50p 68.00p 68.75p 13204
13/04/2018 72.50p 73.35p 70.00p 72.50p 40943
12/04/2018 67.50p 72.50p 67.50p 72.50p 8451
11/04/2018 67.50p 75.53p 67.50p 67.50p 20855
10/04/2018 66.25p 69.30p 66.25p 67.50p 11922
09/04/2018 62.50p 64.50p 60.76p 62.50p 5082
06/04/2018 62.50p 64.50p 60.76p 62.50p 6551
05/04/2018 62.50p 62.50p 61.25p 62.50p 0
04/04/2018 62.50p 62.50p 60.63p 61.25p 4185
03/04/2018 66.25p 66.25p 59.50p 62.50p 49326
29/03/2018 66.25p 66.25p 65.50p 66.25p 9215
28/03/2018 67.50p 67.50p 65.76p 66.25p 13734
27/03/2018 67.50p 67.50p 67.50p 67.50p 0
26/03/2018 67.50p 67.50p 65.76p 67.50p 80
23/03/2018 67.50p 70.00p 65.76p 70.00p 1453
22/03/2018 67.50p 67.50p 65.76p 67.50p 604
21/03/2018 70.00p 70.00p 67.50p 67.50p 1559
20/03/2018 72.50p 72.50p 69.00p 70.00p 13061
19/03/2018 72.50p 74.00p 72.50p 72.50p 4000
16/03/2018 72.50p 75.00p 70.00p 72.50p 16781
15/03/2018 72.50p 74.89p 72.50p 72.50p 593
14/03/2018 72.50p 73.99p 70.10p 72.50p 3543
13/03/2018 72.50p 72.50p 71.60p 72.50p 2000
12/03/2018 67.50p 75.00p 67.50p 72.50p 27227
09/03/2018 68.75p 70.00p 66.00p 67.50p 3015
08/03/2018 68.75p 68.75p 68.37p 68.75p 2625
07/03/2018 66.25p 68.75p 66.25p 68.75p 11048
06/03/2018 70.00p 70.00p 66.25p 66.25p 6568
05/03/2018 70.00p 70.00p 67.50p 70.00p 1428
02/03/2018 70.00p 70.00p 67.50p 70.00p 10482
01/03/2018 70.00p 70.00p 67.50p 70.00p 380
28/02/2018 70.00p 70.00p 67.51p 70.00p 4299
27/02/2018 72.50p 72.50p 68.00p 70.00p 4888
26/02/2018 72.50p 72.50p 70.00p 72.50p 10627
23/02/2018 72.50p 72.50p 72.50p 72.50p 255
22/02/2018 72.50p 72.50p 70.00p 72.50p 9756
21/02/2018 72.50p 75.00p 70.01p 72.50p 2063
20/02/2018 72.50p 72.50p 72.13p 72.50p 4269
19/02/2018 73.75p 73.75p 72.07p 72.50p 6276
16/02/2018 76.25p 76.99p 73.05p 73.75p 32177
15/02/2018 75.00p 76.25p 72.50p 75.00p 48990
14/02/2018 65.00p 76.25p 65.00p 75.00p 100385
13/02/2018 65.00p 67.50p 65.00p 65.00p 62349
12/02/2018 60.00p 65.00p 60.00p 65.00p 35832
09/02/2018 60.00p 60.37p 57.63p 60.00p 3334
08/02/2018 60.00p 60.49p 60.00p 60.00p 7308
07/02/2018 61.25p 61.25p 57.50p 60.00p 7161
06/02/2018 61.25p 62.50p 60.01p 61.25p 9115
05/02/2018 61.25p 63.50p 59.37p 63.25p 37042
02/02/2018 61.25p 62.25p 60.05p 61.25p 4474
01/02/2018 63.75p 63.75p 62.50p 63.75p 3400
31/01/2018 63.75p 63.75p 62.50p 63.75p 1738
30/01/2018 63.75p 64.00p 62.55p 63.75p 4512
29/01/2018 63.75p 65.00p 62.51p 63.75p 17380
26/01/2018 63.75p 65.00p 62.50p 63.75p 25647
25/01/2018 66.25p 66.25p 63.50p 63.50p 6667
24/01/2018 66.25p 66.25p 65.00p 66.25p 785
23/01/2018 66.25p 66.25p 66.25p 66.25p 1492
22/01/2018 66.25p 66.50p 66.25p 66.25p 316
19/01/2018 66.25p 66.95p 65.00p 66.25p 8539
18/01/2018 66.25p 66.25p 65.55p 66.25p 8917
17/01/2018 66.25p 67.50p 65.00p 66.25p 1837
16/01/2018 66.25p 66.39p 66.25p 66.25p 2771
15/01/2018 66.25p 67.50p 65.50p 66.25p 15625
12/01/2018 65.00p 67.50p 65.00p 66.25p 124419
11/01/2018 65.00p 67.00p 65.00p 65.00p 10448
10/01/2018 65.00p 65.07p 63.13p 65.00p 13025
09/01/2018 65.00p 65.11p 63.09p 65.00p 3207
08/01/2018 65.00p 65.70p 63.05p 65.00p 20279
05/01/2018 65.00p 65.70p 63.05p 65.00p 1740
04/01/2018 65.00p 65.00p 65.00p 65.00p 0
03/01/2018 65.00p 65.74p 62.51p 65.00p 1433
02/01/2018 65.00p 65.75p 63.05p 65.00p 3154
29/12/2017 65.00p 65.75p 65.00p 65.00p 443
28/12/2017 66.25p 66.25p 65.00p 65.00p 3000
27/12/2017 66.25p 67.29p 65.56p 66.25p 3872
22/12/2017 66.25p 67.37p 66.25p 66.25p 883
21/12/2017 66.25p 67.00p 66.25p 66.25p 3160
20/12/2017 66.25p 67.00p 65.56p 66.25p 18200
19/12/2017 66.25p 66.25p 66.25p 66.25p 0
18/12/2017 65.50p 67.10p 65.50p 66.25p 2000
15/12/2017 65.00p 66.25p 65.00p 65.50p 72971
14/12/2017 63.75p 65.00p 63.75p 65.00p 23520
13/12/2017 62.25p 63.25p 61.00p 63.25p 13868
12/12/2017 62.25p 63.00p 62.25p 62.25p 706
11/12/2017 63.75p 63.75p 62.24p 62.25p 10343
08/12/2017 63.75p 63.99p 62.50p 63.75p 5586
07/12/2017 63.75p 64.00p 62.50p 63.75p 4802
06/12/2017 63.75p 64.00p 63.75p 63.75p 1547
05/12/2017 63.75p 64.24p 62.50p 63.75p 17312
04/12/2017 66.25p 68.50p 62.51p 63.75p 25140
01/12/2017 71.25p 71.25p 66.00p 66.25p 9643
30/11/2017 71.25p 71.25p 70.00p 71.25p 8067
29/11/2017 71.25p 72.00p 70.13p 71.25p 3942
28/11/2017 71.25p 71.25p 70.13p 71.25p 200
27/11/2017 71.25p 71.25p 70.13p 71.25p 1039
24/11/2017 73.75p 73.75p 70.60p 71.25p 40507
23/11/2017 75.00p 77.50p 73.06p 73.75p 41201
22/11/2017 70.00p 77.25p 68.08p 75.00p 28249
21/11/2017 70.00p 70.50p 68.05p 70.00p 33055
20/11/2017 68.75p 72.00p 68.00p 70.00p 41781
17/11/2017 66.25p 66.25p 62.50p 63.75p 7347
16/11/2017 68.75p 68.75p 66.25p 66.25p 2000
15/11/2017 68.75p 69.20p 67.62p 68.75p 4084
14/11/2017 67.50p 68.75p 67.50p 68.75p 6000
13/11/2017 67.50p 68.67p 66.28p 67.50p 7375
10/11/2017 67.50p 67.50p 66.25p 67.50p 5434
09/11/2017 68.75p 69.00p 67.50p 67.50p 2526
08/11/2017 67.50p 69.50p 67.50p 68.75p 26626
07/11/2017 66.25p 72.50p 66.05p 67.50p 118276
06/11/2017 60.00p 67.45p 60.00p 66.25p 70328
03/11/2017 58.75p 60.75p 53.50p 60.00p 326798

*Close Price adjusted for both dividends and splits