MXC Capital (MXCP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/09/2014 95.00p 95.00p 90.00p 95.00p 8722
04/09/2014 95.00p 100.00p 91.00p 95.00p 19752
03/09/2014 95.00p 95.00p 92.67p 95.00p 1150
02/09/2014 95.00p 95.00p 91.00p 95.00p 23250
01/09/2014 92.50p 95.00p 90.00p 95.00p 3900
29/08/2014 92.50p 94.30p 89.50p 92.50p 43113
28/08/2014 92.50p 95.00p 89.13p 92.50p 22220
27/08/2014 92.50p 94.75p 92.50p 92.50p 5000
26/08/2014 92.50p 94.75p 89.00p 92.50p 72407
22/08/2014 92.50p 95.00p 87.50p 92.50p 13210
21/08/2014 92.50p 97.50p 89.00p 92.50p 27564
20/08/2014 92.50p 97.50p 87.50p 92.50p 107699
19/08/2014 92.50p 92.50p 87.75p 92.50p 4250
18/08/2014 92.50p 94.50p 85.00p 92.50p 69962
15/08/2014 96.25p 96.25p 87.50p 92.50p 9031
14/08/2014 96.25p 96.25p 88.50p 96.25p 13827
13/08/2014 93.75p 99.50p 87.50p 93.75p 206938
12/08/2014 93.75p 94.25p 93.75p 93.75p 15823
11/08/2014 92.50p 94.25p 92.50p 93.75p 12000
08/08/2014 92.50p 100.00p 92.50p 92.50p 3980
07/08/2014 95.00p 95.00p 87.50p 95.00p 5189
06/08/2014 95.00p 97.50p 87.00p 95.00p 54250
05/08/2014 97.50p 105.00p 85.00p 97.50p 116857
04/08/2014 97.50p 97.50p 92.50p 97.50p 20030
01/08/2014 97.50p 97.50p 92.50p 95.00p 154532
31/07/2014 95.00p 115.00p 85.00p 92.50p 225307
30/07/2014 90.00p 105.00p 84.01p 95.00p 16019
29/07/2014 90.00p 92.50p 82.75p 90.00p 163150
28/07/2014 63.75p 94.99p 50.00p 90.00p 1755750
25/07/2014 70.00p 73.75p 65.00p 73.75p 0
24/07/2014 70.00p 73.75p 65.00p 73.75p 0
23/07/2014 70.00p 73.75p 65.00p 73.75p 0
22/07/2014 70.00p 73.75p 65.00p 73.75p 0
21/07/2014 70.00p 73.75p 65.00p 73.75p 0
18/07/2014 70.00p 73.75p 65.00p 73.75p 0
17/07/2014 70.00p 73.75p 65.00p 73.75p 0
16/07/2014 73.75p 73.75p 65.00p 73.75p 0
15/07/2014 72.50p 73.75p 65.00p 73.75p 3102
14/07/2014 70.00p 72.50p 63.25p 72.50p 0
11/07/2014 72.50p 72.50p 63.25p 72.50p 1581
10/07/2014 72.50p 72.50p 68.75p 72.50p 0
09/07/2014 70.00p 72.50p 68.75p 72.50p 0
08/07/2014 70.00p 70.00p 68.75p 70.00p 3637
07/07/2014 70.00p 72.50p 63.25p 70.00p 7478
04/07/2014 70.00p 70.00p 56.25p 70.00p 0
03/07/2014 56.25p 70.00p 56.25p 70.00p 18000
02/07/2014 56.25p 62.50p 50.00p 56.25p 15045
01/07/2014 56.25p 56.25p 56.25p 56.25p 10000
30/06/2014 56.25p 62.50p 56.25p 56.25p 1960
27/06/2014 56.25p 56.25p 56.25p 56.25p 7990
26/06/2014 56.25p 62.50p 55.00p 56.25p 0
25/06/2014 56.25p 62.50p 55.00p 56.25p 0
24/06/2014 56.25p 56.25p 55.00p 56.25p 400
23/06/2014 56.25p 61.50p 55.00p 56.25p 3553
20/06/2014 56.25p 56.25p 50.00p 56.25p 0
19/06/2014 56.25p 56.25p 50.00p 56.25p 17536
18/06/2014 56.25p 62.50p 56.25p 56.25p 2000
17/06/2014 56.25p 62.50p 56.25p 56.25p 0
16/06/2014 56.25p 62.50p 56.25p 56.25p 0
13/06/2014 56.25p 62.50p 56.25p 56.25p 1581
12/06/2014 56.25p 62.50p 55.00p 56.25p 0
11/06/2014 56.25p 56.25p 55.00p 56.25p 0
10/06/2014 56.25p 56.25p 55.00p 56.25p 2000
09/06/2014 56.25p 62.50p 50.30p 56.25p 16224
06/06/2014 56.25p 62.50p 56.25p 56.25p 0
05/06/2014 56.25p 62.50p 56.25p 56.25p 0
04/06/2014 62.50p 62.50p 56.25p 56.25p 0
03/06/2014 56.25p 62.50p 56.25p 56.25p 0
02/06/2014 56.25p 58.75p 56.25p 56.25p 5000
30/05/2014 56.25p 56.25p 50.00p 56.25p 3600
29/05/2014 56.25p 56.25p 50.00p 56.25p 2070
28/05/2014 56.25p 56.25p 50.00p 56.25p 1600
27/05/2014 56.25p 56.25p 50.00p 56.25p 867
23/05/2014 56.25p 56.25p 50.00p 56.25p 892
22/05/2014 56.25p 62.50p 50.00p 56.25p 8190
21/05/2014 56.25p 56.25p 50.00p 56.25p 0
20/05/2014 56.25p 56.25p 50.00p 56.25p 2000
19/05/2014 56.25p 57.50p 56.25p 56.25p 0
16/05/2014 56.25p 57.50p 56.25p 56.25p 0
15/05/2014 56.25p 57.50p 56.25p 56.25p 170
14/05/2014 56.25p 56.25p 50.00p 56.25p 0
13/05/2014 56.25p 56.25p 50.00p 56.25p 0
12/05/2014 56.25p 56.25p 50.00p 50.00p 1000
09/05/2014 56.25p 56.25p 50.00p 50.00p 192
08/05/2014 56.25p 56.25p 50.00p 56.25p 541
07/05/2014 56.25p 56.25p 50.00p 56.25p 1002
06/05/2014 56.25p 56.25p 50.00p 56.25p 1815
02/05/2014 56.25p 56.25p 50.00p 56.25p 3200
01/05/2014 56.25p 56.25p 55.50p 56.25p 167
30/04/2014 56.25p 62.50p 50.30p 56.25p 269
29/04/2014 56.25p 56.25p 50.25p 56.25p 0
28/04/2014 56.25p 56.25p 50.25p 56.25p 0
25/04/2014 56.25p 56.25p 50.25p 56.25p 0
24/04/2014 56.25p 56.25p 50.25p 56.25p 0
23/04/2014 56.25p 56.25p 50.25p 56.25p 0
22/04/2014 56.25p 56.25p 50.25p 56.25p 0
17/04/2014 56.25p 56.25p 50.25p 56.25p 901
16/04/2014 62.50p 62.50p 50.00p 56.25p 229
15/04/2014 56.25p 56.25p 53.00p 56.25p 0
14/04/2014 56.25p 56.25p 53.00p 56.25p 1440
11/04/2014 56.25p 56.25p 56.25p 56.25p 8000
10/04/2014 56.25p 62.50p 56.25p 62.50p 127
09/04/2014 56.25p 62.50p 50.00p 62.50p 20000
08/04/2014 56.25p 56.25p 53.50p 56.25p 2441
07/04/2014 56.25p 56.25p 52.73p 56.25p 1549
04/04/2014 56.25p 62.50p 50.00p 56.25p 0
03/04/2014 56.25p 62.50p 50.00p 62.50p 3475
02/04/2014 56.25p 56.25p 51.00p 56.25p 3225
01/04/2014 56.25p 59.00p 50.63p 56.25p 12000
31/03/2014 50.00p 56.25p 50.00p 56.25p 4211
28/03/2014 56.25p 62.50p 50.00p 62.50p 4400
27/03/2014 56.25p 56.25p 50.00p 56.25p 4061
26/03/2014 56.25p 56.25p 50.50p 56.25p 1960
25/03/2014 56.25p 56.25p 50.00p 56.25p 19318
24/03/2014 62.50p 62.50p 50.00p 56.25p 81062
21/03/2014 100.00p 100.00p 37.50p 62.50p 95964
20/03/2014 106.25p 106.25p 96.50p 106.25p 6
19/03/2014 106.25p 106.25p 97.50p 106.25p 200
18/03/2014 100.00p 106.25p 90.00p 106.25p 3727
17/03/2014 106.25p 106.25p 99.50p 100.00p 0
14/03/2014 106.25p 106.25p 99.50p 106.25p 379
13/03/2014 100.00p 106.25p 99.50p 106.25p 98
12/03/2014 106.25p 106.25p 87.50p 106.25p 0
11/03/2014 100.00p 106.25p 87.50p 106.25p 0
10/03/2014 100.00p 106.25p 87.50p 106.25p 2000
07/03/2014 100.00p 106.25p 87.50p 106.25p 1630
06/03/2014 106.25p 106.25p 100.00p 106.25p 1978
05/03/2014 106.25p 106.25p 100.00p 106.25p 2500
04/03/2014 106.25p 106.25p 91.00p 106.25p 889
03/03/2014 100.00p 106.25p 90.00p 106.25p 0
28/02/2014 106.25p 106.25p 90.00p 106.25p 0
27/02/2014 106.25p 106.25p 90.00p 106.25p 0
26/02/2014 106.25p 106.25p 90.00p 106.25p 3177
25/02/2014 106.25p 106.25p 100.00p 106.25p 3081
24/02/2014 106.25p 106.25p 87.50p 106.25p 2583
21/02/2014 106.25p 106.25p 90.00p 106.25p 6679
20/02/2014 106.25p 106.25p 90.00p 106.25p 644
19/02/2014 106.25p 106.25p 100.00p 106.25p 4968
18/02/2014 106.25p 125.00p 87.50p 106.25p 45559
17/02/2014 112.50p 112.50p 87.50p 106.25p 5778
14/02/2014 112.50p 112.50p 100.00p 112.50p 0
13/02/2014 112.50p 112.50p 100.00p 112.50p 0
12/02/2014 112.50p 112.50p 100.00p 112.50p 200
11/02/2014 112.50p 112.50p 103.00p 112.50p 2778
10/02/2014 112.50p 112.50p 100.00p 112.50p 0
07/02/2014 112.50p 112.50p 100.00p 112.50p 168
06/02/2014 112.50p 112.50p 87.50p 112.50p 0
05/02/2014 112.50p 112.50p 87.50p 112.50p 0
04/02/2014 112.50p 112.50p 87.50p 112.50p 1643
03/02/2014 106.25p 112.50p 100.00p 112.50p 0
31/01/2014 112.50p 112.50p 100.00p 112.50p 5396
30/01/2014 112.50p 112.50p 100.00p 112.50p 0
29/01/2014 112.50p 112.50p 100.00p 112.50p 67
28/01/2014 112.50p 113.00p 100.00p 112.50p 0
27/01/2014 112.50p 113.00p 100.00p 112.50p 18000
24/01/2014 112.50p 113.00p 100.00p 112.50p 37229
23/01/2014 112.50p 112.50p 100.00p 112.50p 600
22/01/2014 112.50p 112.50p 103.00p 112.50p 0
21/01/2014 112.50p 112.50p 103.00p 112.50p 29099
20/01/2014 112.50p 112.50p 100.00p 112.50p 3716
17/01/2014 112.50p 122.50p 105.00p 112.50p 27300
16/01/2014 112.50p 112.50p 100.00p 112.50p 458
15/01/2014 112.50p 112.50p 103.00p 112.50p 0
14/01/2014 112.50p 112.50p 103.00p 112.50p 1185
13/01/2014 112.50p 112.50p 100.00p 112.50p 1000
10/01/2014 112.50p 112.50p 100.00p 112.50p 0
09/01/2014 112.50p 112.50p 100.00p 112.50p 0
08/01/2014 112.50p 112.50p 100.00p 112.50p 0
07/01/2014 112.50p 112.50p 100.00p 112.50p 0
06/01/2014 112.50p 112.50p 100.00p 112.50p 569
03/01/2014 112.50p 112.50p 100.00p 112.50p 6297
02/01/2014 112.50p 112.50p 100.00p 112.50p 13804
31/12/2013 112.50p 125.00p 103.00p 112.50p 0
30/12/2013 112.50p 125.00p 103.00p 112.50p 1089
27/12/2013 112.50p 112.50p 101.50p 112.50p 812
24/12/2013 112.50p 113.00p 112.50p 112.50p 0
23/12/2013 112.50p 113.00p 112.50p 112.50p 36000
20/12/2013 118.75p 118.75p 101.50p 112.50p 0
19/12/2013 112.50p 112.50p 101.50p 112.50p 44
18/12/2013 112.50p 125.00p 112.50p 112.50p 0
17/12/2013 112.50p 125.00p 112.50p 125.00p 10000
16/12/2013 118.75p 118.75p 100.00p 112.50p 1515
13/12/2013 118.75p 118.75p 112.50p 118.75p 2000
12/12/2013 118.75p 118.75p 114.00p 118.75p 206087
11/12/2013 118.75p 125.00p 112.50p 125.00p 878
10/12/2013 118.75p 118.75p 112.50p 118.75p 200
09/12/2013 118.75p 125.00p 112.50p 118.75p 0
06/12/2013 112.50p 125.00p 112.50p 125.00p 1228
05/12/2013 118.75p 118.75p 112.50p 118.75p 321
04/12/2013 118.75p 118.75p 114.00p 118.75p 0
03/12/2013 118.75p 118.75p 114.00p 118.75p 219
02/12/2013 118.75p 118.75p 112.50p 118.75p 39
29/11/2013 118.75p 118.75p 112.50p 118.75p 0
28/11/2013 118.75p 118.75p 112.50p 118.75p 285
27/11/2013 118.75p 118.75p 115.00p 118.75p 0
26/11/2013 118.75p 118.75p 115.00p 118.75p 1711
25/11/2013 118.75p 118.75p 115.00p 118.75p 0
22/11/2013 118.75p 118.75p 115.00p 118.75p 0
21/11/2013 118.75p 118.75p 115.00p 118.75p 0
20/11/2013 118.75p 118.75p 115.00p 118.75p 300

*Close Price adjusted for both dividends and splits