MXC Capital (MXCP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/01/2017 113.75p 113.75p 105.01p 110.00p 18499
18/01/2017 113.75p 114.50p 110.15p 113.75p 18899
17/01/2017 113.75p 116.11p 110.00p 113.75p 77325
16/01/2017 115.00p 117.00p 108.25p 113.75p 82213
13/01/2017 106.25p 117.50p 104.00p 115.00p 108101
12/01/2017 107.50p 110.00p 104.35p 106.25p 13027
11/01/2017 107.50p 110.00p 102.50p 107.50p 57680
10/01/2017 97.50p 109.50p 97.50p 107.50p 255483
09/01/2017 87.50p 99.63p 86.50p 97.50p 291143
06/01/2017 87.50p 90.00p 86.10p 87.50p 65514
05/01/2017 87.50p 88.00p 85.75p 87.50p 113064
04/01/2017 87.50p 88.37p 87.50p 87.50p 36514
03/01/2017 91.25p 91.25p 85.00p 87.50p 107987
30/12/2016 91.25p 91.25p 90.00p 91.25p 16640
29/12/2016 92.50p 92.50p 90.00p 91.25p 48749
28/12/2016 92.50p 92.50p 90.00p 92.50p 8132
23/12/2016 92.50p 94.00p 90.00p 92.50p 42885
22/12/2016 77.50p 92.50p 77.50p 91.25p 224354
21/12/2016 76.25p 79.25p 75.63p 77.50p 39402
20/12/2016 78.75p 79.95p 75.63p 76.25p 33214
19/12/2016 81.25p 81.25p 78.00p 78.75p 31778
16/12/2016 86.25p 86.25p 80.62p 81.25p 19750
15/12/2016 86.25p 86.50p 83.00p 86.25p 27728
14/12/2016 91.25p 91.25p 83.00p 86.25p 79923
13/12/2016 96.25p 96.25p 90.00p 92.50p 78162
12/12/2016 101.25p 101.25p 90.00p 96.25p 36595
09/12/2016 101.25p 101.25p 101.25p 101.25p 0
08/12/2016 103.75p 103.75p 100.00p 101.25p 25182
07/12/2016 103.75p 104.85p 103.75p 103.75p 854
06/12/2016 103.75p 105.00p 102.82p 103.75p 19999
05/12/2016 103.75p 105.00p 103.00p 103.75p 41287
02/12/2016 103.75p 103.75p 102.50p 103.75p 13471
01/12/2016 103.75p 104.50p 102.50p 103.75p 37568
30/11/2016 102.50p 102.50p 100.00p 102.50p 35033
29/11/2016 102.50p 102.50p 100.69p 102.50p 3852
28/11/2016 102.50p 102.50p 102.44p 102.50p 14661
25/11/2016 102.50p 102.50p 100.66p 102.50p 10026
24/11/2016 102.50p 102.50p 100.00p 102.50p 36045
23/11/2016 102.50p 103.00p 100.00p 102.50p 71290
22/11/2016 106.25p 106.50p 101.14p 102.50p 50756
21/11/2016 117.50p 117.50p 105.50p 106.25p 77178
18/11/2016 117.50p 120.00p 115.50p 117.50p 32187
17/11/2016 117.50p 118.49p 115.00p 117.50p 4349
16/11/2016 120.00p 120.00p 115.50p 117.50p 35875
15/11/2016 118.75p 121.00p 113.55p 120.00p 25679
14/11/2016 122.50p 122.50p 113.50p 118.75p 128637
11/11/2016 115.00p 120.00p 115.00p 120.00p 319379
10/11/2016 111.25p 112.50p 108.50p 111.25p 55415
09/11/2016 116.25p 117.00p 107.51p 111.00p 265881
08/11/2016 116.25p 121.25p 113.00p 116.25p 270746
07/11/2016 143.75p 143.75p 107.50p 116.25p 238912
04/11/2016 145.00p 145.00p 144.00p 145.00p 103
03/11/2016 145.00p 145.00p 140.50p 145.00p 11813
02/11/2016 147.50p 147.50p 140.00p 145.00p 31449
01/11/2016 147.50p 148.40p 145.62p 147.50p 19720
31/10/2016 145.00p 148.50p 143.55p 147.50p 14337
28/10/2016 146.25p 146.25p 144.00p 145.00p 20890
27/10/2016 146.25p 148.50p 143.50p 146.25p 2017
26/10/2016 147.50p 147.50p 145.75p 146.25p 1942
25/10/2016 146.25p 149.00p 145.75p 147.50p 13725
24/10/2016 145.00p 150.00p 142.51p 146.25p 73734
21/10/2016 147.50p 149.95p 145.00p 145.00p 26566
20/10/2016 153.75p 153.75p 146.00p 147.50p 16287
19/10/2016 153.75p 153.75p 148.00p 153.75p 2339
18/10/2016 155.00p 155.00p 148.00p 153.75p 3363
17/10/2016 155.00p 162.50p 147.50p 155.00p 63600
14/10/2016 153.75p 155.00p 148.00p 155.00p 14140
13/10/2016 155.00p 155.00p 148.00p 153.75p 4284
12/10/2016 155.00p 155.00p 150.00p 155.00p 10621
11/10/2016 152.50p 155.00p 145.00p 155.00p 25038
10/10/2016 152.50p 152.50p 146.00p 152.50p 6078
07/10/2016 152.50p 152.50p 152.50p 152.50p 0
06/10/2016 152.50p 152.50p 145.75p 152.50p 18484
05/10/2016 148.75p 152.50p 145.00p 152.50p 26058
04/10/2016 147.50p 148.75p 145.00p 148.75p 6520
03/10/2016 151.25p 151.25p 145.01p 147.50p 23551
30/09/2016 160.00p 160.00p 145.50p 151.25p 49631
29/09/2016 161.25p 162.49p 157.75p 160.00p 3118
28/09/2016 157.50p 163.49p 157.50p 161.25p 63761
27/09/2016 162.50p 163.50p 155.55p 157.50p 19082
26/09/2016 162.50p 164.50p 160.05p 162.50p 7243
23/09/2016 161.25p 166.00p 160.50p 162.50p 26805
22/09/2016 161.25p 161.25p 161.25p 161.25p 0
21/09/2016 161.25p 162.49p 160.32p 161.25p 268
20/09/2016 158.75p 162.50p 158.75p 161.25p 69006
19/09/2016 158.75p 162.50p 158.75p 158.75p 52313
16/09/2016 158.75p 162.50p 158.05p 158.75p 60425
15/09/2016 161.25p 163.50p 155.94p 158.75p 2982
14/09/2016 162.50p 170.00p 159.38p 162.50p 18183
13/09/2016 162.50p 166.50p 158.05p 162.50p 19983
12/09/2016 162.50p 165.50p 155.00p 162.50p 4602
09/09/2016 160.00p 162.13p 156.75p 158.75p 11691
08/09/2016 162.50p 162.50p 155.62p 160.00p 25296
07/09/2016 158.75p 160.75p 155.75p 160.00p 32544
06/09/2016 162.50p 165.00p 150.00p 158.75p 52534
05/09/2016 160.00p 165.00p 158.75p 162.50p 35699
02/09/2016 157.50p 160.87p 151.25p 160.00p 17294
01/09/2016 160.00p 161.00p 155.00p 157.50p 4823
31/08/2016 167.50p 167.50p 158.75p 161.25p 14202
30/08/2016 160.00p 167.50p 155.50p 167.50p 24711
26/08/2016 161.25p 161.75p 157.60p 160.00p 8275
25/08/2016 157.50p 163.50p 151.25p 161.25p 48342
24/08/2016 145.00p 145.50p 140.25p 145.00p 8076
23/08/2016 148.75p 148.75p 142.50p 145.00p 10972
22/08/2016 152.50p 152.50p 142.50p 148.75p 19278
19/08/2016 152.50p 152.50p 145.00p 152.50p 1088
18/08/2016 153.75p 153.75p 145.50p 152.50p 8164
17/08/2016 152.50p 153.75p 145.50p 153.75p 3925
16/08/2016 153.75p 153.75p 146.00p 152.50p 4930
15/08/2016 153.75p 153.75p 149.06p 153.75p 3758
12/08/2016 152.50p 153.75p 145.50p 153.75p 14272
11/08/2016 155.00p 155.00p 145.50p 152.50p 36848
10/08/2016 155.00p 155.00p 147.50p 155.00p 1605
09/08/2016 156.25p 156.25p 150.00p 155.00p 1071
08/08/2016 156.25p 156.25p 150.26p 156.25p 1652
05/08/2016 156.25p 156.25p 150.00p 156.25p 4706
04/08/2016 156.25p 157.50p 145.00p 156.25p 55705
03/08/2016 150.00p 159.50p 150.00p 156.25p 65413
02/08/2016 155.00p 155.00p 146.88p 150.00p 8713
01/08/2016 155.00p 155.00p 149.37p 155.00p 339
29/07/2016 152.50p 155.00p 150.92p 155.00p 4960
28/07/2016 152.50p 152.50p 146.25p 152.50p 1032
27/07/2016 152.50p 152.50p 146.25p 152.50p 3763
26/07/2016 155.00p 155.00p 144.38p 152.50p 15105
25/07/2016 157.50p 157.50p 149.37p 155.00p 9089
22/07/2016 157.50p 157.50p 152.50p 157.50p 10883
21/07/2016 157.50p 162.50p 154.00p 157.50p 32303
20/07/2016 157.50p 159.35p 155.50p 157.50p 12650
19/07/2016 158.75p 158.75p 155.50p 157.50p 8827
18/07/2016 158.75p 160.65p 155.94p 158.75p 24212
15/07/2016 158.75p 158.75p 155.00p 158.75p 61316
14/07/2016 158.75p 162.00p 157.25p 158.75p 2494
13/07/2016 160.00p 160.00p 157.25p 158.75p 6374
12/07/2016 160.00p 160.00p 159.00p 160.00p 156788
11/07/2016 158.75p 162.00p 155.94p 160.00p 32551
08/07/2016 160.00p 160.00p 156.00p 158.75p 28556
07/07/2016 157.50p 165.62p 156.50p 160.00p 22133
06/07/2016 155.00p 162.50p 152.50p 155.00p 36856
05/07/2016 150.00p 157.50p 144.38p 155.00p 30070
04/07/2016 155.00p 155.00p 146.88p 150.00p 6882
01/07/2016 155.00p 158.50p 151.57p 155.00p 11063
30/06/2016 155.00p 155.00p 149.37p 155.00p 1148
29/06/2016 152.50p 156.00p 149.50p 155.00p 12917
28/06/2016 152.50p 155.00p 152.50p 152.50p 1966
27/06/2016 150.00p 155.00p 146.00p 152.50p 10748
24/06/2016 137.50p 154.00p 131.88p 150.00p 34880
23/06/2016 152.50p 155.00p 152.50p 152.50p 1008
22/06/2016 150.00p 153.95p 144.95p 152.50p 2510
21/06/2016 150.00p 155.00p 142.81p 150.00p 13102
20/06/2016 152.50p 152.50p 144.38p 150.00p 4141
17/06/2016 148.75p 154.61p 148.75p 152.50p 15986
16/06/2016 157.50p 157.50p 145.01p 148.75p 21729
15/06/2016 157.50p 157.50p 151.87p 157.50p 3309
14/06/2016 160.00p 161.70p 150.00p 157.50p 57493
13/06/2016 165.00p 166.50p 157.50p 160.00p 25779
10/06/2016 165.00p 167.50p 159.50p 165.00p 13618
09/06/2016 165.00p 166.50p 157.50p 165.00p 24750
08/06/2016 166.25p 175.00p 159.06p 165.00p 41703
07/06/2016 158.75p 169.00p 157.55p 166.25p 13629
06/06/2016 162.50p 175.00p 153.25p 158.75p 82008
03/06/2016 158.75p 172.50p 158.75p 162.50p 53574
02/06/2016 157.50p 165.00p 155.00p 158.75p 22041
01/06/2016 153.75p 160.00p 153.05p 157.50p 13419
31/05/2016 132.50p 156.56p 125.00p 153.75p 173144
27/05/2016 132.50p 132.50p 126.87p 132.50p 2217
26/05/2016 132.50p 132.50p 126.00p 132.50p 2767
25/05/2016 132.50p 132.50p 126.87p 132.50p 4488
24/05/2016 135.00p 135.00p 126.87p 132.50p 15375
23/05/2016 132.50p 136.49p 128.75p 135.00p 21044
20/05/2016 132.50p 132.50p 128.75p 132.50p 1215
19/05/2016 132.50p 132.50p 132.00p 132.50p 758
18/05/2016 133.75p 133.75p 126.87p 132.50p 4467
17/05/2016 133.75p 133.75p 133.75p 133.75p 0
16/05/2016 137.50p 137.50p 125.01p 133.75p 54026
13/05/2016 138.75p 138.75p 135.15p 137.50p 6347
12/05/2016 138.75p 138.75p 135.15p 138.75p 4751
11/05/2016 138.75p 139.50p 138.50p 138.75p 1910
10/05/2016 140.00p 141.00p 135.50p 138.75p 67674
09/05/2016 130.00p 135.00p 130.00p 133.75p 7725
06/05/2016 136.25p 137.19p 130.63p 132.50p 44323
05/05/2016 147.50p 147.50p 135.62p 137.50p 137966
04/05/2016 153.75p 154.00p 142.50p 147.50p 30909
03/05/2016 153.75p 154.50p 150.00p 153.75p 11328
29/04/2016 153.75p 156.74p 152.50p 153.75p 4643
28/04/2016 160.00p 160.00p 160.00p 160.00p 0
27/04/2016 160.00p 160.00p 152.50p 160.00p 665
26/04/2016 160.00p 160.00p 151.75p 160.00p 83430
25/04/2016 160.00p 160.00p 151.50p 160.00p 2016
22/04/2016 158.75p 160.00p 150.00p 160.00p 13409
21/04/2016 158.75p 158.75p 151.75p 158.75p 9096
20/04/2016 160.00p 160.00p 151.50p 158.75p 1413
19/04/2016 160.00p 160.00p 150.00p 160.00p 9026
18/04/2016 166.25p 166.25p 155.00p 160.00p 11028
15/04/2016 165.00p 166.25p 158.75p 166.25p 11362
14/04/2016 162.50p 165.00p 155.50p 165.00p 12030
13/04/2016 165.00p 165.00p 155.00p 162.50p 10335
12/04/2016 165.00p 165.00p 155.00p 165.00p 23488
11/04/2016 156.25p 165.00p 156.25p 165.00p 29323
08/04/2016 158.75p 158.75p 150.00p 150.00p 35874
07/04/2016 158.75p 159.99p 155.00p 158.75p 49504

*Close Price adjusted for both dividends and splits