MXC Capital (MXCP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/04/2016 167.50p 167.50p 152.50p 158.75p 79498
05/04/2016 167.50p 167.50p 160.05p 167.50p 11373
04/04/2016 168.75p 168.75p 161.05p 167.50p 5251
01/04/2016 170.00p 170.00p 160.00p 168.75p 27551
31/03/2016 176.25p 176.25p 161.00p 170.00p 16122
30/03/2016 175.00p 182.50p 170.00p 176.25p 4734
29/03/2016 175.00p 175.00p 169.38p 175.00p 6009
24/03/2016 168.75p 175.00p 164.07p 175.00p 12127
23/03/2016 166.25p 168.75p 161.57p 168.75p 5626
22/03/2016 168.75p 169.50p 160.00p 166.25p 29966
21/03/2016 176.25p 176.25p 165.50p 168.75p 2407
18/03/2016 177.50p 177.50p 170.00p 177.50p 14820
17/03/2016 177.50p 177.50p 170.00p 177.50p 15231
16/03/2016 175.00p 177.50p 175.00p 177.50p 8139
15/03/2016 171.25p 175.00p 165.00p 173.75p 50481
14/03/2016 170.00p 174.00p 166.25p 171.25p 8999
11/03/2016 163.75p 170.00p 163.75p 170.00p 8186
10/03/2016 165.00p 165.00p 163.75p 163.75p 3000
09/03/2016 170.00p 170.00p 162.50p 165.00p 12731
08/03/2016 175.00p 176.25p 168.00p 170.00p 18860
07/03/2016 177.50p 183.13p 169.25p 175.00p 67684
04/03/2016 176.25p 176.50p 162.50p 173.75p 101680
03/03/2016 178.75p 178.75p 170.05p 176.25p 9651
02/03/2016 180.00p 182.50p 175.65p 180.00p 241
01/03/2016 180.00p 184.00p 176.40p 180.00p 3988
29/02/2016 181.25p 182.70p 175.50p 180.00p 11866
26/02/2016 181.25p 184.99p 179.00p 181.25p 6237
25/02/2016 181.25p 185.00p 179.00p 181.25p 14420
24/02/2016 185.00p 185.00p 174.00p 181.25p 3844
23/02/2016 185.00p 187.50p 181.05p 185.00p 3810
22/02/2016 187.50p 187.99p 181.05p 185.00p 3671
19/02/2016 185.00p 192.50p 175.00p 187.50p 23281
18/02/2016 185.00p 186.50p 176.00p 183.75p 17162
17/02/2016 187.50p 187.50p 175.50p 185.00p 15323
16/02/2016 185.00p 196.25p 177.50p 187.50p 59428
15/02/2016 185.00p 188.75p 175.00p 182.50p 37261
12/02/2016 187.50p 187.50p 177.50p 185.00p 37999
11/02/2016 185.00p 200.00p 180.00p 187.50p 42527
10/02/2016 185.00p 196.00p 179.01p 185.00p 23011
09/02/2016 192.50p 196.50p 181.00p 185.00p 58920
08/02/2016 177.50p 193.75p 171.50p 193.75p 31734
05/02/2016 177.50p 185.00p 171.50p 177.50p 15054
04/02/2016 177.50p 186.50p 171.50p 177.50p 1553
03/02/2016 177.50p 182.50p 171.00p 177.50p 9020
02/02/2016 178.75p 183.50p 168.50p 177.50p 34745
01/02/2016 177.50p 187.50p 170.51p 178.75p 21558
29/01/2016 177.50p 181.14p 170.00p 177.50p 12520
28/01/2016 175.00p 182.50p 170.05p 177.50p 7622
27/01/2016 168.75p 177.50p 162.50p 175.00p 35595
26/01/2016 168.75p 175.00p 165.50p 168.75p 9921
25/01/2016 163.75p 171.50p 155.00p 168.75p 96949
22/01/2016 172.50p 174.36p 163.75p 163.75p 39177
21/01/2016 176.25p 178.50p 166.00p 172.50p 16253
20/01/2016 171.25p 178.50p 166.50p 176.25p 40379
19/01/2016 165.00p 175.00p 161.00p 171.25p 13669
18/01/2016 165.00p 171.50p 157.05p 165.00p 16103
15/01/2016 165.00p 171.25p 161.00p 165.00p 1240
14/01/2016 170.00p 170.00p 155.30p 165.00p 58656
13/01/2016 177.50p 178.50p 160.00p 170.00p 138184
12/01/2016 182.50p 182.50p 170.00p 177.50p 14314
11/01/2016 187.50p 187.50p 180.00p 182.50p 14918
08/01/2016 192.50p 198.50p 185.00p 187.50p 91813
07/01/2016 185.00p 196.00p 181.00p 192.50p 54901
06/01/2016 178.75p 185.00p 174.50p 185.00p 76610
05/01/2016 171.25p 181.00p 171.05p 178.75p 24945
04/01/2016 160.00p 180.75p 160.00p 171.25p 66464
31/12/2015 161.25p 167.50p 157.50p 167.50p 17028
30/12/2015 147.50p 164.99p 142.50p 161.25p 140072
29/12/2015 148.75p 149.00p 145.10p 147.50p 21609
24/12/2015 151.25p 153.50p 144.67p 148.75p 31840
23/12/2015 152.50p 153.50p 148.00p 151.25p 23293
22/12/2015 153.75p 154.00p 150.05p 152.50p 9710
21/12/2015 153.75p 153.75p 150.00p 153.75p 13057
18/12/2015 152.50p 154.50p 150.00p 153.75p 3982
17/12/2015 153.75p 153.75p 150.05p 153.75p 4342
16/12/2015 153.75p 153.75p 150.00p 153.75p 8050
15/12/2015 150.00p 153.75p 150.00p 153.75p 58777
14/12/2015 152.50p 152.50p 145.01p 150.00p 702357
11/12/2015 157.50p 157.50p 150.01p 152.50p 13307
10/12/2015 158.75p 158.75p 152.50p 157.50p 7951
09/12/2015 158.75p 158.75p 155.01p 158.75p 2881
08/12/2015 161.25p 161.25p 157.50p 158.75p 13958
07/12/2015 162.50p 162.50p 160.00p 161.25p 24657
04/12/2015 162.50p 162.50p 161.00p 162.50p 9741
03/12/2015 162.50p 162.50p 161.00p 162.50p 6259
02/12/2015 162.50p 162.55p 160.68p 162.50p 23965
01/12/2015 162.50p 163.50p 161.00p 162.50p 45177
30/11/2015 160.00p 160.22p 158.38p 160.00p 68083
27/11/2015 160.00p 160.37p 159.45p 160.00p 2287
26/11/2015 171.25p 174.00p 158.25p 160.00p 59282
25/11/2015 165.00p 172.50p 163.05p 171.25p 11654
24/11/2015 162.50p 165.00p 160.70p 165.00p 17709
23/11/2015 162.50p 165.00p 155.76p 161.25p 17542
20/11/2015 158.75p 162.50p 158.75p 162.50p 14797
19/11/2015 165.00p 165.00p 158.00p 158.75p 25798
18/11/2015 157.50p 165.00p 156.00p 165.00p 35390
17/11/2015 153.75p 157.50p 153.00p 157.50p 22313
16/11/2015 153.75p 153.75p 153.00p 153.75p 4990
13/11/2015 153.75p 153.75p 153.00p 153.75p 9382
12/11/2015 153.75p 153.94p 152.50p 153.75p 8837
11/11/2015 153.75p 153.94p 153.25p 153.75p 15196
10/11/2015 148.75p 154.99p 148.25p 153.75p 26924
09/11/2015 142.50p 150.00p 142.50p 148.75p 30934
06/11/2015 143.75p 144.99p 137.60p 142.50p 15448
05/11/2015 148.75p 148.75p 140.01p 143.75p 10788
04/11/2015 150.00p 150.00p 145.00p 148.75p 8248
03/11/2015 150.00p 151.50p 144.00p 150.00p 33758
02/11/2015 151.25p 151.50p 146.50p 150.00p 6528
30/10/2015 155.00p 155.00p 148.01p 151.25p 17625
29/10/2015 155.00p 157.00p 150.00p 152.50p 26556
28/10/2015 155.00p 155.00p 150.01p 155.00p 3034
27/10/2015 155.00p 157.75p 151.10p 155.00p 4543
26/10/2015 155.00p 158.50p 155.00p 155.00p 4197
23/10/2015 150.00p 157.20p 148.25p 153.75p 35614
22/10/2015 150.00p 150.00p 148.25p 150.00p 7497
21/10/2015 150.00p 155.00p 147.50p 150.00p 131007
20/10/2015 150.00p 152.50p 145.00p 150.00p 134265
19/10/2015 150.00p 155.00p 145.00p 150.00p 141029
16/10/2015 150.00p 150.00p 145.00p 150.00p 56423
15/10/2015 150.00p 150.00p 145.50p 150.00p 14502
14/10/2015 150.00p 152.00p 145.50p 150.00p 89126
13/10/2015 150.00p 150.00p 145.10p 147.50p 14377
12/10/2015 151.25p 151.25p 147.50p 150.00p 5408
09/10/2015 151.25p 151.25p 147.50p 151.25p 14825
08/10/2015 151.25p 151.25p 148.00p 151.25p 13460
07/10/2015 151.25p 151.25p 148.00p 151.25p 34096
06/10/2015 151.25p 152.25p 148.00p 151.25p 22228
05/10/2015 151.25p 151.25p 148.00p 151.25p 320
02/10/2015 151.25p 152.50p 150.00p 151.25p 13139
01/10/2015 150.00p 155.00p 146.03p 151.25p 79136
30/09/2015 151.25p 151.25p 145.75p 150.00p 4833
29/09/2015 152.50p 152.50p 148.00p 151.25p 10600
28/09/2015 152.50p 152.50p 148.00p 152.50p 709
25/09/2015 152.50p 152.50p 148.00p 152.50p 2897
24/09/2015 152.50p 152.50p 148.00p 152.50p 649
23/09/2015 153.75p 153.75p 148.00p 152.50p 3332
22/09/2015 153.75p 154.50p 147.50p 153.75p 49309
21/09/2015 155.00p 155.00p 145.00p 145.00p 6200
18/09/2015 155.00p 155.00p 150.50p 155.00p 23401
17/09/2015 155.00p 155.00p 154.50p 155.00p 185
16/09/2015 155.00p 155.00p 150.50p 155.00p 7786
15/09/2015 155.00p 155.00p 150.50p 155.00p 32309
14/09/2015 155.00p 157.00p 150.00p 155.00p 12417
11/09/2015 155.00p 155.00p 150.00p 155.00p 11065
10/09/2015 155.00p 155.00p 150.00p 155.00p 1243
09/09/2015 160.00p 160.50p 151.50p 155.00p 15673
08/09/2015 157.50p 161.00p 157.25p 160.00p 46898
07/09/2015 155.00p 157.50p 151.50p 155.00p 12931
04/09/2015 148.75p 157.50p 148.75p 155.00p 44646
03/09/2015 141.25p 150.00p 140.75p 148.75p 53538
02/09/2015 141.25p 143.50p 139.10p 141.25p 3220
01/09/2015 141.25p 143.80p 139.00p 141.25p 9311
28/08/2015 141.25p 143.84p 139.00p 141.25p 3627
27/08/2015 140.00p 143.87p 136.55p 141.25p 60869
26/08/2015 133.75p 145.00p 131.00p 140.00p 61951
25/08/2015 145.00p 145.00p 124.00p 133.75p 133857
24/08/2015 147.50p 147.50p 137.87p 145.00p 28823
21/08/2015 151.25p 151.25p 145.05p 147.50p 65701
20/08/2015 151.25p 152.50p 148.85p 151.25p 6465
19/08/2015 147.50p 153.49p 145.10p 151.25p 13438
18/08/2015 150.00p 150.75p 145.05p 147.50p 11979
17/08/2015 151.25p 151.25p 147.65p 150.00p 17054
14/08/2015 151.25p 151.25p 148.00p 151.25p 2972
13/08/2015 151.25p 151.25p 148.00p 151.25p 443
12/08/2015 151.25p 152.14p 148.25p 151.25p 6076
11/08/2015 151.25p 153.00p 148.25p 151.25p 7911
10/08/2015 152.50p 155.00p 148.75p 151.25p 9699
07/08/2015 151.25p 155.00p 151.00p 152.50p 21490
06/08/2015 143.75p 153.50p 143.00p 151.25p 80513
05/08/2015 143.75p 144.75p 141.10p 143.75p 4209
04/08/2015 142.50p 145.00p 139.00p 143.75p 47792
03/08/2015 141.25p 147.50p 137.50p 142.50p 40390
31/07/2015 140.00p 142.50p 136.51p 140.00p 21874
30/07/2015 137.50p 138.50p 136.00p 137.50p 6756
29/07/2015 138.75p 138.75p 135.43p 137.50p 7122
28/07/2015 145.00p 145.00p 137.50p 138.75p 17435
27/07/2015 142.50p 145.00p 139.00p 145.00p 48734
24/07/2015 140.00p 142.50p 136.00p 142.50p 72931
23/07/2015 138.75p 140.00p 131.60p 140.00p 156129
22/07/2015 141.25p 141.25p 130.00p 138.75p 140720
21/07/2015 158.75p 158.75p 140.05p 141.25p 248323
20/07/2015 170.00p 170.00p 150.50p 158.75p 216261
17/07/2015 177.50p 177.50p 164.25p 170.00p 45046
16/07/2015 175.00p 177.50p 170.00p 177.50p 19160
15/07/2015 172.50p 179.00p 167.50p 175.00p 23140
14/07/2015 175.00p 179.00p 167.57p 172.50p 27157
13/07/2015 177.50p 177.50p 170.30p 177.50p 31268
10/07/2015 177.50p 177.50p 170.60p 177.50p 37909
09/07/2015 177.50p 180.00p 170.00p 177.50p 22299
08/07/2015 177.50p 177.50p 170.00p 177.50p 24561
07/07/2015 177.50p 177.50p 171.00p 177.50p 8609
06/07/2015 180.00p 180.00p 171.00p 177.50p 3409
03/07/2015 180.00p 180.00p 175.10p 180.00p 3818
02/07/2015 180.00p 180.00p 175.00p 180.00p 21444
01/07/2015 177.50p 181.00p 170.00p 180.00p 45458
30/06/2015 177.50p 179.70p 168.90p 177.50p 95372
29/06/2015 183.75p 185.00p 170.31p 177.50p 31377
26/06/2015 180.00p 188.80p 178.51p 186.25p 93733
25/06/2015 177.50p 184.00p 170.00p 180.00p 126958
24/06/2015 181.25p 195.00p 171.25p 177.50p 36591

*Close Price adjusted for both dividends and splits