MXC Capital (MXCP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/06/2015 173.75p 182.50p 170.00p 181.25p 68320
22/06/2015 186.25p 188.50p 167.65p 173.75p 165542
19/06/2015 192.50p 194.00p 182.50p 186.25p 44812
18/06/2015 195.00p 199.00p 187.71p 192.50p 48183
17/06/2015 192.50p 200.00p 192.50p 195.00p 26588
16/06/2015 190.00p 197.50p 189.06p 197.50p 53013
15/06/2015 188.75p 195.00p 186.55p 190.00p 73719
12/06/2015 188.75p 192.50p 187.63p 188.75p 32747
11/06/2015 188.75p 200.00p 185.11p 192.50p 65613
10/06/2015 190.00p 194.50p 184.00p 188.75p 84244
09/06/2015 181.25p 210.00p 125.00p 190.00p 295591
08/06/2015 168.75p 182.50p 167.00p 177.50p 213513
05/06/2015 175.00p 178.00p 125.00p 168.75p 68326
04/06/2015 168.75p 177.00p 125.00p 175.00p 88481
03/06/2015 168.75p 180.00p 167.55p 168.75p 85936
02/06/2015 168.75p 182.50p 125.00p 168.75p 2807046
01/06/2015 185.00p 195.00p 175.00p 177.50p 69480
29/05/2015 178.75p 185.00p 178.75p 185.00p 13079
28/05/2015 178.75p 185.00p 170.25p 178.75p 12628
27/05/2015 187.50p 187.50p 166.00p 181.25p 65089
26/05/2015 187.50p 187.50p 175.00p 187.50p 24738
22/05/2015 192.50p 192.50p 175.00p 187.50p 40132
21/05/2015 201.25p 201.25p 185.45p 192.50p 27187
20/05/2015 202.50p 202.50p 190.00p 201.25p 25167
19/05/2015 200.00p 207.50p 190.00p 202.50p 60719
18/05/2015 200.00p 207.50p 189.00p 200.00p 92267
15/05/2015 200.00p 200.00p 187.50p 200.00p 55346
14/05/2015 197.50p 212.50p 175.00p 200.00p 118430
13/05/2015 187.50p 197.50p 180.00p 197.50p 72069
12/05/2015 200.00p 205.00p 150.00p 187.50p 170964
11/05/2015 215.00p 237.50p 181.25p 193.75p 305408
08/05/2015 153.75p 159.50p 147.10p 153.75p 64193
07/05/2015 140.00p 175.00p 130.00p 153.75p 206296
06/05/2015 175.00p 197.50p 172.50p 190.00p 71159
05/05/2015 180.00p 184.99p 168.12p 175.00p 10331
01/05/2015 168.75p 186.62p 168.75p 180.00p 32091
30/04/2015 155.00p 183.50p 150.50p 172.50p 131954
29/04/2015 155.00p 161.50p 149.50p 155.00p 14338
28/04/2015 150.00p 162.50p 150.00p 155.00p 33575
27/04/2015 150.00p 155.00p 146.50p 150.00p 5365
24/04/2015 148.75p 155.00p 144.25p 150.00p 2392
23/04/2015 148.75p 148.75p 142.75p 148.75p 1682
22/04/2015 148.75p 154.00p 142.50p 148.75p 6013
21/04/2015 151.25p 152.00p 147.50p 148.75p 5123
20/04/2015 143.75p 155.00p 143.75p 151.25p 27623
17/04/2015 140.00p 147.50p 130.00p 143.75p 16581
16/04/2015 140.00p 143.50p 130.00p 140.00p 7974
15/04/2015 140.00p 143.50p 140.00p 140.00p 4499
14/04/2015 140.00p 140.00p 130.00p 140.00p 1607
13/04/2015 140.00p 140.75p 130.00p 140.00p 15856
10/04/2015 140.00p 140.00p 125.00p 140.00p 23595
09/04/2015 138.75p 140.00p 130.00p 140.00p 14059
08/04/2015 142.50p 142.50p 134.00p 138.75p 16922
07/04/2015 142.50p 142.50p 135.15p 142.50p 17729
02/04/2015 131.25p 147.50p 131.25p 142.50p 62492
01/04/2015 131.25p 131.25p 120.00p 128.75p 4464
31/03/2015 131.25p 131.25p 125.00p 131.25p 439
30/03/2015 131.25p 132.50p 122.50p 131.25p 25638
27/03/2015 131.25p 132.50p 125.00p 131.25p 10216
26/03/2015 131.25p 131.25p 125.00p 131.25p 4735
25/03/2015 141.25p 141.25p 125.00p 131.25p 12009
24/03/2015 141.25p 141.25p 132.50p 141.25p 4230
23/03/2015 141.25p 141.25p 127.50p 141.25p 23219
20/03/2015 141.25p 141.25p 133.72p 141.25p 3538
19/03/2015 141.25p 141.25p 133.72p 141.25p 1587
18/03/2015 141.25p 141.25p 137.50p 141.25p 6926
17/03/2015 145.00p 145.00p 133.72p 141.25p 12853
16/03/2015 138.75p 144.31p 131.00p 133.75p 27857
13/03/2015 138.75p 143.75p 136.25p 138.75p 3709
12/03/2015 141.25p 143.75p 137.50p 138.75p 710
11/03/2015 138.75p 144.38p 138.75p 141.25p 994
10/03/2015 138.75p 142.50p 136.25p 138.75p 2100
09/03/2015 146.25p 148.75p 135.01p 138.75p 26403
06/03/2015 146.25p 151.00p 142.50p 146.25p 50338
05/03/2015 147.50p 151.00p 142.50p 146.25p 38551
04/03/2015 150.00p 151.90p 145.05p 147.50p 16461
03/03/2015 151.25p 155.00p 147.50p 150.00p 23041
02/03/2015 142.50p 154.87p 137.00p 151.25p 68574
27/02/2015 143.75p 150.00p 138.90p 147.50p 44566
26/02/2015 148.75p 151.25p 142.00p 143.75p 10858
25/02/2015 156.25p 158.30p 142.63p 148.75p 137389
24/02/2015 137.50p 157.00p 133.75p 157.00p 132351
23/02/2015 126.25p 150.00p 120.00p 137.50p 91696
20/02/2015 118.75p 130.00p 117.50p 122.50p 16345
19/02/2015 111.25p 118.75p 106.25p 118.75p 13700
18/02/2015 106.25p 116.25p 106.25p 111.25p 10469
17/02/2015 106.25p 110.00p 102.75p 106.25p 680
16/02/2015 103.75p 110.00p 97.55p 106.25p 9007
13/02/2015 103.75p 112.50p 95.75p 103.75p 29700
12/02/2015 111.25p 111.25p 95.75p 103.75p 23760
11/02/2015 111.25p 114.00p 105.00p 111.25p 2249
10/02/2015 112.50p 117.00p 107.50p 111.25p 5230
09/02/2015 116.25p 117.50p 103.50p 112.50p 62204
06/02/2015 112.50p 127.50p 109.38p 116.25p 56769
05/02/2015 106.25p 107.50p 107.50p 107.50p 0
04/02/2015 106.25p 107.50p 100.69p 107.50p 7010
03/02/2015 110.00p 110.00p 100.00p 106.25p 30644
02/02/2015 112.50p 112.50p 105.00p 110.00p 4134
30/01/2015 115.00p 115.00p 100.00p 112.50p 70368
29/01/2015 118.75p 123.50p 111.50p 115.00p 36864
28/01/2015 103.75p 121.18p 103.75p 118.75p 51646
27/01/2015 106.25p 106.25p 100.63p 103.75p 5000
26/01/2015 106.25p 106.25p 100.00p 106.25p 1960
23/01/2015 107.50p 107.50p 100.00p 106.25p 7383
22/01/2015 112.50p 112.50p 100.00p 107.50p 56924
21/01/2015 115.00p 115.00p 112.42p 112.50p 4356
20/01/2015 113.75p 116.93p 111.65p 115.00p 4787
19/01/2015 111.25p 122.50p 111.20p 113.75p 33250
16/01/2015 111.25p 117.50p 111.25p 111.25p 11184
15/01/2015 113.75p 114.75p 100.50p 111.25p 43911
14/01/2015 116.25p 118.50p 110.04p 113.75p 49788
13/01/2015 116.25p 122.50p 112.15p 116.25p 106883
12/01/2015 98.75p 122.50p 98.75p 116.25p 45988
09/01/2015 101.25p 104.37p 92.50p 98.75p 41924
08/01/2015 97.50p 111.25p 95.00p 101.25p 82272
07/01/2015 90.00p 100.00p 90.00p 97.50p 73876
06/01/2015 93.75p 97.50p 88.00p 90.00p 39995
05/01/2015 82.50p 110.00p 82.50p 93.75p 200303
02/01/2015 73.75p 85.00p 73.75p 82.50p 97103
31/12/2014 77.50p 77.50p 73.75p 73.75p 0
30/12/2014 73.75p 80.00p 73.75p 75.00p 28235
29/12/2014 71.25p 76.20p 71.25p 73.75p 46784
24/12/2014 71.25p 72.67p 66.50p 71.25p 4534
23/12/2014 77.50p 77.50p 70.50p 71.25p 4600
22/12/2014 77.50p 78.50p 75.00p 77.50p 48324
19/12/2014 82.50p 83.45p 72.50p 77.50p 116227
18/12/2014 82.50p 82.50p 80.00p 82.50p 19592
17/12/2014 82.50p 82.50p 82.50p 82.50p 37738
16/12/2014 82.50p 82.50p 80.27p 82.50p 150
15/12/2014 82.50p 82.50p 80.35p 82.50p 800
12/12/2014 82.50p 82.75p 79.30p 82.50p 29843
11/12/2014 82.50p 82.50p 82.50p 82.50p 0
10/12/2014 82.50p 82.50p 80.01p 82.50p 3000
09/12/2014 82.50p 82.50p 80.25p 82.50p 5678
08/12/2014 81.25p 90.00p 81.25p 82.50p 18610
05/12/2014 82.50p 82.50p 77.50p 81.25p 24775
04/12/2014 82.50p 85.00p 80.00p 82.50p 54627
03/12/2014 82.50p 82.50p 80.25p 82.50p 1640
02/12/2014 90.00p 90.00p 82.50p 82.50p 0
01/12/2014 82.50p 82.50p 82.50p 82.50p 0
28/11/2014 83.75p 83.75p 80.27p 82.50p 500
27/11/2014 82.50p 83.75p 80.27p 82.50p 20500
26/11/2014 82.50p 82.50p 80.25p 82.50p 1002
25/11/2014 82.50p 92.50p 80.50p 82.50p 1732
24/11/2014 82.50p 83.75p 82.50p 82.50p 40000
21/11/2014 82.50p 82.50p 80.50p 82.50p 3077
20/11/2014 82.50p 82.50p 80.00p 82.50p 30974
19/11/2014 82.50p 82.50p 80.00p 82.50p 22044
18/11/2014 85.00p 85.00p 81.25p 85.00p 50
17/11/2014 82.50p 82.50p 81.25p 82.50p 608
14/11/2014 82.50p 85.00p 81.55p 82.50p 9253
13/11/2014 86.25p 86.25p 78.05p 82.50p 12664
12/11/2014 86.25p 86.50p 85.00p 86.25p 1700
11/11/2014 86.25p 86.25p 85.00p 86.25p 10000
10/11/2014 86.25p 86.25p 85.00p 86.25p 50389
07/11/2014 90.00p 90.00p 85.00p 86.25p 5461
06/11/2014 90.00p 90.00p 87.35p 90.00p 18964
05/11/2014 91.25p 91.25p 90.00p 90.00p 5000
04/11/2014 92.50p 92.50p 87.50p 90.00p 8869
03/11/2014 92.50p 93.00p 87.55p 92.50p 85027
31/10/2014 92.50p 95.00p 90.00p 92.50p 377536
30/10/2014 86.25p 95.00p 85.00p 92.50p 440668
29/10/2014 85.00p 85.00p 83.25p 85.00p 3550
28/10/2014 85.00p 87.50p 85.00p 85.00p 1580
27/10/2014 87.50p 90.00p 83.50p 85.00p 75788
24/10/2014 86.25p 90.00p 86.25p 87.50p 14528
23/10/2014 86.25p 87.50p 82.75p 86.25p 3408
22/10/2014 86.25p 86.25p 86.25p 86.25p 0
21/10/2014 86.25p 86.25p 82.50p 86.25p 597
20/10/2014 85.00p 86.25p 85.00p 86.25p 0
17/10/2014 86.25p 87.50p 86.25p 86.25p 11
16/10/2014 86.25p 86.25p 84.25p 86.25p 1000
15/10/2014 86.25p 86.25p 86.25p 86.25p 0
14/10/2014 86.25p 86.25p 84.25p 86.25p 2369
13/10/2014 86.25p 86.25p 86.25p 86.25p 0
10/10/2014 86.25p 86.25p 86.25p 86.25p 0
09/10/2014 86.25p 86.25p 84.25p 86.25p 548
08/10/2014 86.25p 86.25p 84.25p 86.25p 80
07/10/2014 86.25p 89.00p 86.25p 86.25p 12
06/10/2014 86.25p 87.50p 82.50p 86.25p 6000
03/10/2014 86.25p 86.25p 86.25p 86.25p 0
02/10/2014 86.25p 86.25p 85.55p 86.25p 1614
01/10/2014 86.25p 89.00p 86.25p 86.25p 555
30/09/2014 85.00p 89.00p 85.00p 86.25p 36230
29/09/2014 87.50p 90.00p 82.50p 85.00p 8213
26/09/2014 87.50p 87.50p 87.50p 87.50p 0
25/09/2014 87.50p 87.50p 87.50p 87.50p 0
24/09/2014 87.50p 89.45p 85.00p 87.50p 12929
23/09/2014 88.75p 89.45p 86.50p 87.50p 3041
22/09/2014 91.25p 91.25p 86.75p 88.75p 33314
19/09/2014 91.25p 91.25p 90.03p 91.25p 25208
18/09/2014 91.25p 91.25p 90.00p 91.25p 5247
17/09/2014 91.25p 92.00p 90.00p 91.25p 8734
16/09/2014 92.50p 92.50p 90.00p 91.25p 15055
15/09/2014 92.50p 93.50p 92.50p 92.50p 2552
12/09/2014 92.50p 93.50p 92.50p 92.50p 5124
11/09/2014 95.00p 95.00p 85.00p 92.50p 4000
10/09/2014 95.00p 95.00p 92.60p 95.00p 640
09/09/2014 95.00p 95.00p 92.50p 95.00p 40000
08/09/2014 95.00p 95.00p 92.60p 95.00p 764

*Close Price adjusted for both dividends and splits