MXC Capital (MXCP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/11/2013 118.75p 118.75p 115.00p 118.75p 121
18/11/2013 118.75p 118.75p 115.00p 118.75p 0
15/11/2013 118.75p 118.75p 115.00p 118.75p 5
14/11/2013 118.75p 125.00p 112.50p 118.75p 0
13/11/2013 118.75p 125.00p 112.50p 118.75p 0
12/11/2013 118.75p 118.75p 112.50p 118.75p 840
11/11/2013 125.00p 125.00p 112.50p 118.75p 2000
08/11/2013 125.00p 125.00p 112.50p 125.00p 0
07/11/2013 125.00p 125.00p 112.50p 125.00p 7
06/11/2013 125.00p 125.00p 112.50p 125.00p 87
05/11/2013 125.00p 125.00p 112.50p 125.00p 77
04/11/2013 125.00p 125.00p 112.50p 125.00p 214
01/11/2013 125.00p 125.00p 112.50p 125.00p 0
31/10/2013 125.00p 125.00p 112.50p 125.00p 224
30/10/2013 125.00p 125.00p 115.00p 125.00p 2475
29/10/2013 125.00p 125.00p 100.00p 125.00p 1112
28/10/2013 125.00p 125.00p 105.00p 125.00p 2701
25/10/2013 125.00p 125.00p 112.50p 125.00p 0
24/10/2013 125.00p 125.00p 112.50p 125.00p 0
23/10/2013 125.00p 125.00p 112.50p 125.00p 31117
22/10/2013 125.00p 125.00p 117.25p 125.00p 721
21/10/2013 125.00p 125.00p 112.50p 125.00p 0
18/10/2013 125.00p 125.00p 112.50p 125.00p 752
17/10/2013 125.00p 125.00p 118.50p 125.00p 830
16/10/2013 125.00p 125.00p 118.50p 125.00p 34
15/10/2013 125.00p 127.50p 100.00p 125.00p 0
14/10/2013 125.00p 127.50p 100.00p 125.00p 9096
11/10/2013 118.75p 127.50p 100.00p 125.00p 12146
10/10/2013 118.75p 122.50p 118.75p 118.75p 97
09/10/2013 118.75p 125.00p 112.50p 125.00p 395
08/10/2013 112.50p 118.75p 112.50p 112.50p 40500
07/10/2013 112.50p 112.55p 100.00p 112.50p 0
04/10/2013 112.50p 112.55p 100.00p 112.50p 0
03/10/2013 112.50p 112.55p 100.00p 112.50p 1403
02/10/2013 112.50p 112.50p 112.50p 112.50p 200
01/10/2013 112.50p 122.50p 100.00p 112.50p 24725
30/09/2013 112.50p 112.50p 101.75p 112.50p 9828
27/09/2013 112.50p 112.50p 101.75p 112.50p 140
26/09/2013 112.50p 112.50p 100.00p 112.50p 500
25/09/2013 112.50p 112.50p 100.00p 112.50p 396
24/09/2013 112.50p 112.50p 102.50p 112.50p 1993
23/09/2013 112.50p 112.50p 101.75p 112.50p 1337
20/09/2013 112.50p 112.50p 101.75p 112.50p 0
19/09/2013 112.50p 112.50p 101.75p 112.50p 372
18/09/2013 112.50p 112.50p 101.75p 112.50p 200
17/09/2013 112.50p 124.00p 100.00p 112.50p 13064
16/09/2013 112.50p 112.50p 101.75p 112.50p 2000
13/09/2013 112.50p 112.50p 102.00p 112.50p 600
12/09/2013 112.50p 112.50p 100.00p 112.50p 0
11/09/2013 112.50p 112.50p 100.00p 112.50p 5934
10/09/2013 112.50p 112.50p 100.00p 112.50p 730
09/09/2013 131.25p 131.25p 100.00p 112.50p 4871
06/09/2013 131.25p 131.25p 125.00p 131.25p 300
05/09/2013 131.25p 131.25p 125.00p 131.25p 1797
04/09/2013 131.25p 131.25p 125.10p 131.25p 850
03/09/2013 131.25p 131.25p 125.13p 131.25p 2009
02/09/2013 131.25p 131.25p 126.00p 131.25p 2308
30/08/2013 131.25p 131.25p 126.25p 131.25p 1519
29/08/2013 137.50p 137.50p 125.00p 131.25p 6703
28/08/2013 125.00p 140.00p 125.00p 137.50p 22363
27/08/2013 112.50p 125.00p 112.50p 125.00p 7717
23/08/2013 106.25p 120.00p 100.00p 112.50p 24433
22/08/2013 112.50p 112.50p 106.25p 106.25p 3670
21/08/2013 106.25p 109.25p 106.25p 106.25p 2200
20/08/2013 106.25p 109.25p 87.50p 106.25p 22734
19/08/2013 106.25p 112.50p 102.50p 106.25p 50290
16/08/2013 112.50p 112.50p 106.25p 106.25p 1000
15/08/2013 93.75p 116.25p 93.75p 106.25p 32029
14/08/2013 93.75p 93.75p 76.00p 93.75p 147
13/08/2013 93.75p 95.00p 80.00p 93.75p 3833
12/08/2013 93.75p 93.75p 76.00p 93.75p 0
09/08/2013 93.75p 93.75p 90.00p 93.75p 1037
08/08/2013 93.75p 93.75p 76.00p 93.75p 560
07/08/2013 93.75p 100.00p 76.00p 100.00p 21730
06/08/2013 93.75p 93.75p 93.50p 93.75p 1000
05/08/2013 93.75p 93.75p 92.00p 93.75p 500
02/08/2013 87.50p 93.75p 87.50p 93.75p 64
01/08/2013 93.75p 93.75p 80.00p 93.75p 2000
31/07/2013 93.75p 93.75p 80.00p 93.75p 0
30/07/2013 93.75p 93.75p 80.00p 93.75p 98
29/07/2013 100.00p 100.00p 93.50p 93.75p 251
26/07/2013 93.75p 112.50p 80.00p 93.75p 858
25/07/2013 93.75p 93.75p 80.00p 93.75p 15
24/07/2013 93.75p 100.00p 80.00p 93.75p 14
23/07/2013 93.75p 112.50p 93.75p 93.75p 698
22/07/2013 93.75p 100.00p 93.75p 93.75p 0
19/07/2013 100.00p 100.00p 93.75p 93.75p 11600
18/07/2013 100.00p 100.00p 98.50p 100.00p 24
17/07/2013 100.00p 100.00p 98.50p 100.00p 554
16/07/2013 100.00p 100.50p 98.50p 100.00p 40059
15/07/2013 100.00p 100.00p 97.50p 100.00p 1205
12/07/2013 131.25p 131.25p 50.00p 100.00p 28209
11/07/2013 131.25p 131.25p 130.50p 131.25p 380
10/07/2013 131.25p 139.00p 112.50p 131.25p 0
09/07/2013 131.25p 139.00p 112.50p 131.25p 0
08/07/2013 131.25p 139.00p 112.50p 131.25p 0
05/07/2013 125.00p 139.00p 112.50p 131.25p 8337
04/07/2013 156.25p 156.25p 100.00p 118.75p 22882
03/07/2013 156.25p 156.25p 150.00p 156.25p 7
02/07/2013 137.50p 156.25p 137.50p 156.25p 387
01/07/2013 156.25p 156.25p 150.00p 156.25p 1708
28/06/2013 156.25p 156.25p 137.50p 137.50p 400
27/06/2013 156.25p 156.25p 100.00p 156.25p 3202
26/06/2013 156.25p 156.25p 125.00p 156.25p 0
25/06/2013 156.25p 156.25p 125.00p 156.25p 0
24/06/2013 156.25p 156.25p 125.00p 156.25p 978
21/06/2013 137.50p 168.75p 137.50p 156.25p 0
20/06/2013 168.75p 168.75p 150.00p 156.25p 570
19/06/2013 168.75p 168.75p 150.00p 168.75p 124
18/06/2013 168.75p 168.75p 155.00p 168.75p 33
17/06/2013 168.75p 170.00p 137.50p 168.75p 4000
14/06/2013 168.75p 170.00p 151.25p 168.75p 3049
13/06/2013 168.75p 168.75p 164.00p 168.75p 1302
12/06/2013 168.75p 168.75p 150.00p 168.75p 1097
11/06/2013 168.75p 168.75p 165.00p 168.75p 0
10/06/2013 168.75p 168.75p 165.00p 168.75p 174
07/06/2013 175.00p 175.00p 162.50p 168.75p 0
06/06/2013 168.75p 175.00p 162.50p 175.00p 6128
05/06/2013 162.50p 168.75p 150.00p 168.75p 40
04/06/2013 168.75p 168.75p 168.50p 168.75p 0
03/06/2013 168.75p 168.75p 168.50p 168.75p 111
31/05/2013 156.25p 168.75p 143.75p 168.75p 2571
30/05/2013 143.75p 143.75p 140.00p 143.75p 1722
29/05/2013 143.75p 143.75p 125.00p 143.75p 70
28/05/2013 143.75p 143.75p 125.00p 143.75p 1423
24/05/2013 143.75p 143.75p 125.00p 143.75p 443
23/05/2013 193.75p 193.75p 125.00p 143.75p 4197
22/05/2013 225.00p 225.00p 200.00p 212.50p 11
21/05/2013 225.00p 225.00p 200.00p 225.00p 84
20/05/2013 268.75p 268.75p 187.50p 225.00p 893
17/05/2013 275.00p 275.00p 200.00p 268.75p 344
16/05/2013 275.00p 275.00p 250.01p 275.00p 0
15/05/2013 275.00p 275.00p 250.01p 275.00p 0
14/05/2013 275.00p 275.00p 250.01p 275.00p 0
13/05/2013 275.00p 275.00p 250.01p 275.00p 833
10/05/2013 275.00p 275.00p 250.00p 275.00p 451
09/05/2013 287.50p 287.50p 250.00p 275.00p 161
08/05/2013 362.50p 362.50p 225.00p 287.50p 4019
07/05/2013 362.50p 362.50p 250.00p 362.50p 1390
03/05/2013 412.50p 412.50p 365.00p 375.00p 628
02/05/2013 425.00p 425.00p 375.00p 412.50p 122
01/05/2013 425.00p 425.00p 405.00p 425.00p 60
30/04/2013 425.00p 425.00p 400.00p 425.00p 16
29/04/2013 425.00p 425.00p 405.00p 425.00p 24
26/04/2013 425.00p 425.00p 400.00p 425.00p 24
25/04/2013 425.00p 425.00p 400.00p 425.00p 76
24/04/2013 425.00p 425.00p 405.00p 425.00p 147
23/04/2013 487.50p 487.50p 350.00p 425.00p 240
22/04/2013 500.00p 500.00p 450.00p 487.50p 402
19/04/2013 475.00p 475.00p 450.00p 475.00p 115
18/04/2013 475.00p 475.00p 475.00p 475.00p 0
17/04/2013 475.00p 475.00p 475.00p 475.00p 1
16/04/2013 475.00p 475.00p 450.00p 475.00p 0
15/04/2013 475.00p 475.00p 450.00p 475.00p 16
12/04/2013 475.00p 475.00p 450.00p 475.00p 0
11/04/2013 475.00p 475.00p 450.00p 475.00p 0
10/04/2013 475.00p 475.00p 450.00p 475.00p 60
09/04/2013 475.00p 475.00p 400.00p 475.00p 200
08/04/2013 475.00p 475.00p 350.00p 475.00p 0
05/04/2013 475.00p 475.00p 350.00p 475.00p 804
04/04/2013 475.00p 475.00p 400.00p 475.00p 0
03/04/2013 475.00p 475.00p 400.00p 475.00p 100
02/04/2013 475.00p 475.00p 450.00p 475.00p 149
28/03/2013 475.00p 475.00p 450.05p 475.00p 85
27/03/2013 475.00p 475.00p 450.00p 475.00p 15
26/03/2013 475.00p 475.00p 425.00p 475.00p 0
25/03/2013 450.00p 475.00p 425.00p 475.00p 366
22/03/2013 500.00p 500.00p 362.50p 475.00p 848
21/03/2013 500.00p 505.00p 425.00p 500.00p 0
20/03/2013 500.00p 505.00p 425.00p 500.00p 2218
19/03/2013 500.00p 500.00p 480.00p 500.00p 0
18/03/2013 500.00p 500.00p 480.00p 500.00p 0
15/03/2013 500.00p 500.00p 480.00p 500.00p 0
14/03/2013 500.00p 500.00p 480.00p 500.00p 0
13/03/2013 500.00p 500.00p 480.00p 500.00p 36
12/03/2013 500.00p 500.00p 450.00p 500.00p 20
11/03/2013 525.00p 525.00p 425.00p 500.00p 147
08/03/2013 525.00p 550.00p 515.00p 525.00p 0
07/03/2013 525.00p 525.00p 515.00p 525.00p 16
06/03/2013 525.00p 525.00p 500.00p 525.00p 7
05/03/2013 525.00p 550.00p 450.00p 525.00p 0
04/03/2013 550.00p 550.00p 450.00p 525.00p 816
01/03/2013 550.00p 550.00p 530.00p 550.00p 54
28/02/2013 550.00p 550.00p 500.00p 550.00p 96
27/02/2013 575.00p 575.00p 525.00p 550.00p 271
26/02/2013 587.50p 587.50p 500.00p 575.00p 1000
25/02/2013 612.50p 612.50p 550.00p 587.50p 200
22/02/2013 637.50p 637.50p 525.00p 637.50p 650
21/02/2013 637.50p 637.50p 587.50p 637.50p 0
20/02/2013 637.50p 637.50p 587.50p 637.50p 0
19/02/2013 637.50p 637.50p 587.50p 637.50p 0
18/02/2013 637.50p 637.50p 587.50p 637.50p 99
15/02/2013 637.50p 637.50p 634.00p 637.50p 61
14/02/2013 637.50p 637.50p 600.00p 637.50p 321
13/02/2013 662.50p 662.50p 625.00p 637.50p 135
12/02/2013 662.50p 675.00p 650.00p 662.50p 0
11/02/2013 675.00p 675.00p 650.00p 662.50p 0
08/02/2013 675.00p 675.00p 650.00p 675.00p 0
07/02/2013 675.00p 675.00p 650.00p 675.00p 112
06/02/2013 675.00p 675.00p 600.00p 675.00p 400

*Close Price adjusted for both dividends and splits