MXC Capital (MXCP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/11/2017 73.75p 73.75p 60.50p 61.25p 52451
01/11/2017 73.75p 74.75p 72.50p 73.75p 3737
31/10/2017 75.00p 75.00p 73.00p 73.75p 2929
30/10/2017 75.00p 75.00p 73.12p 75.00p 21665
27/10/2017 77.50p 77.50p 73.00p 75.00p 12454
26/10/2017 78.75p 78.75p 75.00p 77.50p 4000
25/10/2017 78.75p 79.25p 77.50p 78.75p 2254
24/10/2017 78.75p 78.75p 77.50p 78.75p 4840
23/10/2017 78.75p 78.75p 77.50p 78.75p 5225
20/10/2017 78.75p 78.75p 77.50p 78.75p 1127
19/10/2017 78.75p 79.75p 77.50p 78.75p 370
18/10/2017 81.25p 81.75p 78.75p 78.75p 18844
17/10/2017 83.25p 83.25p 80.01p 81.25p 3813
16/10/2017 78.75p 85.00p 77.50p 83.25p 55802
13/10/2017 78.75p 78.75p 78.75p 78.75p 1411
12/10/2017 78.75p 78.75p 78.75p 78.75p 55028
11/10/2017 73.75p 78.75p 73.75p 78.75p 15218
10/10/2017 71.25p 73.75p 71.25p 73.75p 8838
09/10/2017 71.25p 71.25p 71.25p 71.25p 585
06/10/2017 71.25p 71.25p 71.25p 71.25p 0
05/10/2017 71.25p 71.25p 71.25p 71.25p 45813
04/10/2017 71.25p 71.25p 71.25p 71.25p 1740
03/10/2017 71.25p 71.25p 71.25p 71.25p 0
02/10/2017 71.25p 71.25p 71.25p 71.25p 167
29/09/2017 71.25p 71.25p 71.25p 71.25p 400
28/09/2017 72.50p 72.50p 71.25p 71.25p 2304
27/09/2017 72.50p 72.50p 72.50p 72.50p 0
26/09/2017 72.50p 72.50p 72.50p 72.50p 404
25/09/2017 72.50p 72.50p 72.50p 72.50p 300
22/09/2017 72.50p 72.50p 72.50p 72.50p 17000
21/09/2017 72.50p 72.50p 72.50p 72.50p 9569
20/09/2017 72.50p 72.50p 72.50p 72.50p 342
19/09/2017 72.50p 72.50p 71.25p 72.50p 4379
18/09/2017 72.50p 72.50p 72.50p 72.50p 6218
15/09/2017 72.50p 72.50p 72.50p 72.50p 19953
14/09/2017 72.50p 72.50p 72.50p 72.50p 20000
13/09/2017 72.50p 72.50p 72.50p 72.50p 4178
12/09/2017 72.50p 72.50p 72.50p 72.50p 1339
11/09/2017 72.50p 72.50p 72.50p 72.50p 9253
08/09/2017 72.50p 72.50p 72.50p 72.50p 2481
07/09/2017 72.50p 72.50p 72.50p 72.50p 11653
06/09/2017 73.75p 73.75p 72.50p 72.50p 4183
05/09/2017 73.75p 73.75p 73.75p 73.75p 35761
04/09/2017 75.00p 75.00p 73.75p 73.75p 23520
01/09/2017 75.00p 75.00p 75.00p 75.00p 22295
31/08/2017 75.00p 75.00p 75.00p 75.00p 2798
30/08/2017 73.75p 75.00p 73.75p 75.00p 1436
29/08/2017 77.50p 77.50p 73.75p 73.75p 18332
25/08/2017 75.00p 77.50p 75.00p 77.50p 77072
24/08/2017 75.00p 75.00p 73.75p 75.00p 36207
23/08/2017 71.25p 75.00p 71.25p 75.00p 164724
22/08/2017 62.50p 71.25p 62.50p 71.25p 196058
21/08/2017 62.50p 65.00p 62.50p 62.50p 12535
18/08/2017 65.00p 65.00p 63.75p 65.00p 6986
17/08/2017 65.00p 65.00p 65.00p 65.00p 1688
16/08/2017 65.00p 65.00p 65.00p 65.00p 10803
15/08/2017 63.75p 65.00p 63.75p 65.00p 11009
14/08/2017 61.25p 65.00p 61.25p 63.75p 55195
11/08/2017 66.25p 66.25p 61.25p 61.25p 81908
10/08/2017 68.75p 68.75p 66.25p 66.25p 13245
09/08/2017 71.25p 71.25p 68.75p 68.75p 17673
08/08/2017 71.25p 71.25p 71.25p 71.25p 16417
07/08/2017 71.25p 71.25p 71.25p 71.25p 29040
04/08/2017 71.25p 71.25p 71.25p 71.25p 45719
03/08/2017 71.25p 71.25p 71.25p 71.25p 45123
02/08/2017 71.25p 71.25p 71.25p 71.25p 8483
01/08/2017 71.25p 71.25p 70.00p 71.25p 40988
31/07/2017 72.50p 72.50p 71.25p 71.25p 69459
28/07/2017 72.50p 72.50p 72.50p 72.50p 3215
27/07/2017 72.50p 72.50p 72.50p 72.50p 40000
26/07/2017 72.50p 72.50p 72.50p 72.50p 6014
25/07/2017 72.50p 72.50p 72.50p 72.50p 11993
24/07/2017 73.75p 73.75p 72.50p 72.50p 12583
21/07/2017 73.75p 73.75p 73.75p 73.75p 7938
20/07/2017 73.75p 73.75p 73.75p 73.75p 1715
19/07/2017 73.75p 73.75p 73.75p 73.75p 683
18/07/2017 73.75p 73.75p 73.75p 73.75p 61573
17/07/2017 73.75p 73.75p 73.75p 73.75p 32496
14/07/2017 73.75p 73.75p 73.75p 73.75p 577
13/07/2017 73.75p 73.75p 73.75p 73.75p 1520
12/07/2017 73.75p 73.75p 73.50p 73.75p 20222
11/07/2017 73.75p 73.75p 73.50p 73.50p 2920
10/07/2017 73.75p 73.75p 73.75p 73.75p 33563
07/07/2017 73.75p 73.75p 73.75p 73.75p 8185
06/07/2017 73.75p 73.75p 73.75p 73.75p 10380
05/07/2017 71.25p 73.75p 71.25p 73.75p 22256
04/07/2017 71.25p 71.25p 71.25p 71.25p 11639
03/07/2017 71.25p 72.50p 71.25p 71.25p 600
30/06/2017 72.50p 72.50p 67.50p 71.25p 136642
29/06/2017 72.50p 72.50p 72.50p 72.50p 47847
28/06/2017 73.75p 75.00p 72.50p 72.50p 146298
27/06/2017 75.00p 75.00p 75.00p 75.00p 29432
26/06/2017 77.50p 77.50p 72.50p 75.00p 76473
23/06/2017 78.75p 78.75p 77.50p 77.50p 25614
22/06/2017 78.75p 78.75p 78.75p 78.75p 0
21/06/2017 78.75p 78.75p 78.75p 78.75p 0
20/06/2017 80.00p 85.00p 78.75p 78.75p 0
19/06/2017 80.00p 80.00p 80.00p 80.00p 0
16/06/2017 80.00p 80.00p 79.50p 80.00p 64330
15/06/2017 80.00p 80.00p 79.50p 80.00p 25824
14/06/2017 80.00p 80.25p 79.00p 80.00p 35228
13/06/2017 78.75p 80.00p 78.29p 80.00p 70181
12/06/2017 80.00p 80.00p 78.15p 78.75p 24788
09/06/2017 78.75p 80.00p 78.05p 80.00p 180891
08/06/2017 80.00p 80.00p 77.88p 80.00p 14602
07/06/2017 80.00p 80.00p 77.88p 80.00p 5521
06/06/2017 78.75p 80.00p 77.75p 80.00p 40388
05/06/2017 78.75p 79.95p 77.51p 78.75p 12119
02/06/2017 81.25p 82.75p 77.50p 78.75p 59082
01/06/2017 82.50p 82.50p 80.12p 81.25p 1208
31/05/2017 85.00p 85.00p 81.25p 81.25p 26004
30/05/2017 85.00p 85.00p 82.50p 85.00p 33353
26/05/2017 85.00p 85.00p 82.55p 85.00p 10273
25/05/2017 85.00p 85.00p 83.00p 85.00p 22703
24/05/2017 85.00p 85.00p 84.50p 85.00p 27764
23/05/2017 85.00p 85.00p 82.75p 85.00p 37076
22/05/2017 83.75p 86.24p 82.63p 85.00p 30139
19/05/2017 82.50p 84.50p 80.50p 83.75p 51723
18/05/2017 81.25p 83.50p 80.05p 82.50p 11530
17/05/2017 80.00p 81.92p 79.05p 81.25p 20082
16/05/2017 80.00p 80.00p 78.57p 80.00p 28343
15/05/2017 80.00p 80.45p 78.25p 80.00p 48233
12/05/2017 82.50p 82.50p 77.75p 80.00p 50195
11/05/2017 85.00p 85.00p 80.00p 82.50p 65599
10/05/2017 85.00p 85.00p 80.00p 85.00p 42121
09/05/2017 80.00p 80.86p 77.75p 80.00p 27904
08/05/2017 80.00p 80.86p 78.75p 80.00p 4135
05/05/2017 80.00p 80.00p 78.75p 80.00p 1402
04/05/2017 80.00p 80.87p 78.50p 80.00p 4935
03/05/2017 80.00p 80.99p 78.25p 80.00p 42680
02/05/2017 81.25p 81.45p 77.50p 80.00p 10825
28/04/2017 81.25p 81.25p 81.25p 81.25p 0
27/04/2017 81.25p 81.99p 80.30p 81.25p 4924
26/04/2017 82.50p 83.95p 80.70p 81.25p 7168
25/04/2017 82.50p 84.15p 80.75p 82.50p 2096
24/04/2017 82.50p 85.00p 80.25p 82.50p 20483
21/04/2017 80.00p 84.35p 79.40p 82.50p 96354
20/04/2017 78.75p 80.00p 77.50p 80.00p 925032
19/04/2017 83.75p 83.75p 80.26p 81.25p 19812
18/04/2017 83.75p 84.63p 80.26p 83.75p 20075
13/04/2017 85.00p 85.00p 80.16p 83.75p 6575
12/04/2017 85.00p 85.00p 82.50p 85.00p 5000
11/04/2017 85.00p 86.25p 83.25p 85.00p 5378
10/04/2017 85.00p 86.45p 83.25p 85.00p 19680
07/04/2017 85.00p 87.50p 83.01p 85.00p 26867
06/04/2017 85.00p 85.75p 82.50p 85.00p 52601
05/04/2017 85.00p 86.24p 82.50p 85.00p 16811
04/04/2017 85.00p 86.50p 82.50p 85.00p 43778
03/04/2017 87.50p 87.50p 80.00p 85.00p 28156
31/03/2017 81.25p 81.25p 80.00p 81.25p 191082
30/03/2017 83.75p 83.75p 80.75p 81.25p 139133
29/03/2017 82.50p 82.50p 80.00p 82.50p 147513
28/03/2017 83.75p 83.75p 80.00p 82.50p 177626
27/03/2017 83.75p 84.00p 82.00p 83.75p 172256
24/03/2017 83.75p 86.75p 81.05p 83.75p 29165
23/03/2017 83.75p 86.50p 81.00p 83.75p 1302
22/03/2017 82.50p 86.25p 78.50p 83.75p 146096
21/03/2017 78.75p 80.55p 76.01p 80.00p 45233
20/03/2017 78.75p 79.75p 75.55p 78.75p 184483
17/03/2017 78.75p 80.25p 75.50p 78.75p 60003
16/03/2017 80.00p 80.00p 72.50p 78.75p 287859
15/03/2017 80.00p 81.00p 75.00p 80.00p 525007
14/03/2017 80.00p 82.50p 80.00p 80.00p 36576
13/03/2017 82.50p 82.50p 78.13p 80.00p 78730
10/03/2017 83.75p 86.74p 80.00p 82.50p 118622
09/03/2017 85.00p 90.00p 83.75p 83.75p 194888
08/03/2017 91.25p 91.94p 90.00p 91.25p 26520
07/03/2017 92.50p 94.95p 90.00p 91.25p 130044
06/03/2017 95.00p 95.00p 90.00p 92.50p 15966
03/03/2017 87.50p 96.88p 87.50p 95.00p 41187
02/03/2017 86.25p 89.40p 83.00p 87.50p 62141
01/03/2017 92.50p 92.50p 86.25p 86.25p 27894
28/02/2017 92.50p 92.50p 90.62p 92.50p 3101
27/02/2017 92.50p 92.50p 90.62p 92.50p 2680
24/02/2017 91.25p 92.50p 89.40p 90.00p 39692
23/02/2017 88.75p 92.50p 88.75p 91.25p 22186
22/02/2017 91.25p 91.25p 88.01p 88.75p 44757
21/02/2017 95.00p 95.00p 90.00p 91.25p 20932
20/02/2017 95.00p 95.00p 92.50p 95.00p 4580
17/02/2017 96.25p 96.35p 95.00p 95.00p 16564
16/02/2017 96.25p 96.50p 95.00p 96.25p 14374
15/02/2017 98.75p 98.75p 95.00p 96.25p 30660
14/02/2017 98.75p 98.75p 98.75p 98.75p 0
13/02/2017 96.25p 98.75p 95.50p 98.75p 22066
10/02/2017 107.50p 107.50p 96.25p 96.25p 49893
09/02/2017 107.50p 107.50p 102.55p 107.50p 16177
08/02/2017 107.50p 107.50p 102.75p 107.50p 10498
07/02/2017 107.50p 107.50p 102.55p 107.50p 3937
06/02/2017 112.50p 112.50p 100.50p 107.50p 64394
03/02/2017 113.75p 113.75p 107.50p 112.50p 15763
02/02/2017 113.75p 113.75p 108.60p 113.75p 601
01/02/2017 113.75p 113.75p 108.50p 113.75p 1272
31/01/2017 113.75p 115.00p 108.63p 113.75p 12873
30/01/2017 111.25p 113.75p 107.50p 113.75p 87190
27/01/2017 110.00p 110.87p 106.27p 110.00p 19756
26/01/2017 110.00p 111.22p 105.75p 110.00p 15460
25/01/2017 111.25p 111.75p 106.27p 110.00p 16249
24/01/2017 111.25p 112.50p 107.50p 111.25p 25671
23/01/2017 102.50p 111.83p 101.00p 111.25p 130625
20/01/2017 110.00p 110.00p 97.50p 102.50p 68818

*Close Price adjusted for both dividends and splits