Mc Mining Limited (MCM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mc Mining Limited

Date Open High Low Close* Volume
27/10/2015 72.00p 72.00p 62.50p 62.50p 7500
26/10/2015 60.41p 74.54p 60.41p 70.00p 19604
23/10/2015 58.86p 65.00p 52.00p 65.00p 1392
22/10/2015 60.00p 67.00p 52.00p 67.00p 41583
21/10/2015 50.20p 65.00p 50.20p 65.00p 750
20/10/2015 50.00p 68.55p 50.00p 65.00p 3139
19/10/2015 50.20p 65.00p 50.20p 65.00p 100
16/10/2015 55.00p 65.00p 55.00p 65.00p 4000
15/10/2015 60.00p 60.00p 58.00p 58.00p 4760
14/10/2015 65.00p 67.50p 65.00p 67.50p 5000
13/10/2015 67.33p 70.00p 60.00p 70.00p 8261
12/10/2015 68.09p 68.00p 67.50p 67.50p 0
09/10/2015 68.09p 68.09p 65.00p 68.00p 716
08/10/2015 60.00p 65.00p 60.00p 65.00p 1090
07/10/2015 64.20p 64.50p 61.97p 64.50p 1396
06/10/2015 60.80p 60.80p 55.00p 60.00p 67
05/10/2015 58.20p 57.50p 55.00p 55.00p 0
02/10/2015 58.20p 60.00p 57.50p 57.50p 15407
01/10/2015 60.00p 69.60p 60.00p 67.50p 15368
30/09/2015 65.00p 67.50p 62.40p 67.50p 2825
29/09/2015 70.00p 70.00p 70.00p 70.00p 0
28/09/2015 70.00p 74.70p 60.26p 70.00p 6424
25/09/2015 66.40p 70.00p 70.00p 70.00p 0
24/09/2015 66.40p 74.47p 66.40p 70.00p 1400
23/09/2015 60.60p 71.00p 60.49p 71.00p 10347
22/09/2015 65.60p 72.00p 65.60p 67.50p 2604
21/09/2015 69.82p 78.00p 68.00p 72.00p 1650
18/09/2015 60.20p 70.00p 60.20p 68.00p 5938
17/09/2015 69.80p 70.00p 67.50p 67.50p 0
16/09/2015 69.80p 78.40p 68.66p 70.00p 15086
15/09/2015 70.00p 70.00p 69.37p 69.50p 25230
14/09/2015 69.00p 78.40p 68.80p 77.00p 25404
11/09/2015 78.00p 78.00p 71.00p 75.00p 8562
10/09/2015 69.30p 78.00p 69.30p 75.00p 5564
09/09/2015 73.60p 72.50p 72.50p 72.50p 0
08/09/2015 73.60p 72.50p 72.50p 72.50p 0
07/09/2015 73.60p 72.50p 72.50p 72.50p 0
04/09/2015 73.60p 73.60p 69.06p 72.50p 4059
03/09/2015 69.06p 70.00p 67.20p 70.00p 3235
02/09/2015 69.06p 73.70p 69.06p 70.00p 1275
01/09/2015 74.96p 74.96p 60.20p 70.00p 4237
28/08/2015 75.88p 75.88p 69.00p 75.00p 659
27/08/2015 69.00p 73.88p 68.20p 69.00p 41663
26/08/2015 74.90p 74.90p 70.00p 70.00p 5601
25/08/2015 60.00p 71.00p 60.00p 71.00p 31826
24/08/2015 70.00p 76.00p 64.00p 65.50p 25282
21/08/2015 75.00p 80.96p 75.00p 77.00p 8561
20/08/2015 80.00p 80.00p 77.33p 78.50p 10394
19/08/2015 80.00p 84.00p 80.00p 80.00p 13141
18/08/2015 82.00p 84.00p 80.00p 82.50p 46608
17/08/2015 83.60p 86.20p 83.00p 84.00p 7054
14/08/2015 80.40p 93.73p 80.40p 82.00p 5532
13/08/2015 86.20p 90.00p 86.20p 90.00p 12500
12/08/2015 87.40p 91.00p 82.60p 89.20p 32893
11/08/2015 90.40p 93.60p 85.00p 92.50p 7410
10/08/2015 89.43p 93.80p 89.43p 92.60p 4156
07/08/2015 90.20p 99.80p 89.80p 92.60p 48258
06/08/2015 98.60p 99.75p 91.50p 91.50p 46247
05/08/2015 97.00p 106.00p 90.20p 94.00p 73428
04/08/2015 84.00p 88.00p 84.00p 86.00p 16938
03/08/2015 83.20p 85.05p 81.00p 84.00p 18073
31/07/2015 84.00p 86.50p 81.00p 86.50p 27328
30/07/2015 79.80p 85.00p 79.20p 83.00p 31392
29/07/2015 80.20p 84.19p 80.00p 80.60p 15990
28/07/2015 80.00p 83.92p 76.00p 80.10p 29224
27/07/2015 70.20p 83.17p 70.20p 72.50p 3730
24/07/2015 81.40p 85.00p 79.50p 85.00p 0
23/07/2015 81.40p 86.75p 77.60p 79.50p 8656
22/07/2015 80.00p 81.50p 78.80p 81.50p 4525
21/07/2015 83.39p 85.00p 77.50p 77.50p 4239
20/07/2015 99.80p 99.80p 75.61p 85.00p 2074
17/07/2015 76.71p 82.00p 76.71p 80.00p 8250
16/07/2015 79.80p 80.90p 74.36p 80.90p 12358
15/07/2015 81.60p 89.90p 80.40p 89.90p 22950
14/07/2015 80.00p 88.00p 80.00p 82.00p 24345
13/07/2015 76.20p 82.00p 76.00p 82.00p 6806
10/07/2015 83.40p 92.60p 70.00p 87.90p 15432
09/07/2015 80.66p 84.50p 80.66p 83.50p 1388
08/07/2015 80.00p 84.50p 82.00p 84.50p 0
07/07/2015 80.00p 91.00p 82.00p 82.00p 0
06/07/2015 80.00p 91.00p 78.27p 91.00p 41044
03/07/2015 86.80p 91.89p 81.84p 88.00p 8366
02/07/2015 90.00p 92.90p 78.75p 92.90p 60283
01/07/2015 94.40p 99.00p 93.00p 99.00p 27407
30/06/2015 93.00p 95.84p 90.40p 94.50p 8398
29/06/2015 90.00p 93.40p 87.57p 93.00p 52121
26/06/2015 96.80p 109.80p 92.50p 100.50p 22809
25/06/2015 94.20p 97.20p 90.00p 92.00p 22588
24/06/2015 100.00p 104.00p 87.40p 92.00p 195835
23/06/2015 110.00p 112.00p 100.20p 101.10p 247173
22/06/2015 111.60p 117.80p 111.60p 113.00p 4692
19/06/2015 111.59p 117.00p 111.59p 117.00p 4715
18/06/2015 110.42p 124.40p 110.42p 114.00p 45589
17/06/2015 109.92p 117.00p 109.78p 117.00p 3846
16/06/2015 109.60p 116.50p 109.60p 116.50p 7754
15/06/2015 125.17p 125.17p 113.28p 115.50p 20385
12/06/2015 129.00p 129.00p 115.00p 121.50p 5872
11/06/2015 128.80p 128.80p 118.00p 123.00p 3912
10/06/2015 129.00p 129.00p 116.46p 122.00p 6779
09/06/2015 125.00p 125.00p 115.00p 122.50p 30158
08/06/2015 134.00p 134.80p 120.00p 127.00p 74329
05/06/2015 140.00p 140.00p 123.60p 128.00p 37812
04/06/2015 115.00p 139.80p 115.00p 130.00p 152332
03/06/2015 118.00p 124.80p 110.00p 115.00p 77426
02/06/2015 118.00p 118.00p 104.40p 115.50p 47160
01/06/2015 115.00p 128.02p 103.92p 111.00p 68952
29/05/2015 119.00p 119.37p 112.24p 113.50p 5897
28/05/2015 115.00p 124.40p 111.20p 116.00p 119355
27/05/2015 114.00p 125.28p 105.00p 106.50p 91772
26/05/2015 115.00p 126.60p 105.00p 114.00p 128431
22/05/2015 95.00p 100.00p 90.00p 96.00p 81747
21/05/2015 105.00p 108.39p 93.00p 99.00p 124329
20/05/2015 127.40p 150.00p 99.74p 100.00p 254138
19/05/2015 138.60p 153.36p 130.00p 134.00p 228012
18/05/2015 97.00p 160.00p 95.60p 132.00p 537440
15/05/2015 75.00p 96.40p 75.00p 93.50p 69804
14/05/2015 77.20p 84.00p 69.28p 80.00p 33656
13/05/2015 70.00p 77.20p 66.10p 73.10p 37277
12/05/2015 65.00p 68.50p 61.18p 65.00p 58030
11/05/2015 67.50p 67.50p 61.00p 65.00p 2256
08/05/2015 61.20p 65.00p 60.00p 62.50p 39582
07/05/2015 45.00p 61.80p 45.00p 57.90p 145645
06/05/2015 52.20p 60.00p 52.20p 56.00p 67098
05/05/2015 50.00p 55.60p 45.20p 53.50p 579166
01/05/2015 49.64p 58.00p 49.64p 52.50p 10345
30/04/2015 50.00p 60.00p 50.00p 52.50p 2288
29/04/2015 52.60p 58.00p 51.80p 52.60p 45909
28/04/2015 52.60p 55.17p 52.60p 52.60p 7138
27/04/2015 54.00p 54.30p 52.00p 54.30p 28350
24/04/2015 47.58p 53.08p 47.58p 48.70p 4336
23/04/2015 51.80p 55.00p 46.76p 49.50p 55348
22/04/2015 59.40p 61.80p 53.52p 56.70p 21576
21/04/2015 60.00p 60.00p 52.20p 53.00p 45644
20/04/2015 48.00p 67.15p 48.00p 53.70p 218180
17/04/2015 44.00p 48.80p 42.00p 45.50p 69764
16/04/2015 40.00p 44.00p 40.00p 42.00p 86876
15/04/2015 42.00p 43.05p 35.00p 39.00p 96942
14/04/2015 40.00p 44.21p 40.00p 42.00p 81182
13/04/2015 34.80p 44.84p 33.00p 43.10p 121014
10/04/2015 34.00p 34.50p 33.00p 34.50p 57831
09/04/2015 33.00p 34.45p 33.00p 33.50p 47304
08/04/2015 30.00p 34.00p 27.30p 34.00p 278354
07/04/2015 25.00p 30.00p 25.00p 28.00p 10246
02/04/2015 25.20p 26.00p 24.20p 24.80p 208591
01/04/2015 25.60p 27.52p 25.60p 26.60p 14049
31/03/2015 26.00p 28.00p 25.98p 26.50p 109773
30/03/2015 30.00p 30.00p 25.20p 27.10p 9549
27/03/2015 30.00p 30.00p 26.00p 28.50p 30350
26/03/2015 26.20p 29.24p 26.20p 27.60p 6566
25/03/2015 25.40p 30.72p 25.40p 29.50p 7936
24/03/2015 29.00p 32.00p 26.79p 29.50p 19396
23/03/2015 26.20p 31.80p 26.00p 29.70p 42775
20/03/2015 26.20p 31.79p 26.20p 30.00p 11214
19/03/2015 29.00p 32.10p 26.40p 31.00p 7394
18/03/2015 30.00p 31.14p 26.20p 28.10p 9416
17/03/2015 28.00p 30.00p 28.00p 30.00p 17395
16/03/2015 29.24p 30.60p 28.30p 28.30p 9010
13/03/2015 32.64p 34.00p 29.24p 30.60p 11280
12/03/2015 29.10p 32.60p 28.68p 30.60p 17971
11/03/2015 28.00p 31.20p 29.60p 29.60p 0
10/03/2015 28.00p 34.00p 28.00p 31.20p 14350
09/03/2015 27.30p 29.80p 27.30p 29.80p 275
06/03/2015 30.00p 34.00p 29.00p 30.60p 22867
05/03/2015 28.00p 31.00p 28.00p 30.00p 13686
04/03/2015 29.00p 31.00p 28.50p 28.50p 71886
03/03/2015 30.00p 34.80p 27.50p 27.50p 24150
02/03/2015 31.50p 34.84p 31.10p 32.10p 1402
27/02/2015 32.00p 36.80p 30.20p 31.10p 45266
26/02/2015 38.04p 38.04p 30.90p 31.60p 6687
25/02/2015 32.00p 32.75p 30.00p 30.00p 45853
24/02/2015 31.65p 34.30p 31.65p 34.30p 121
23/02/2015 30.00p 35.28p 30.00p 34.00p 12857
20/02/2015 32.50p 38.50p 32.50p 36.50p 4589
19/02/2015 32.50p 38.50p 32.50p 38.50p 4000
18/02/2015 38.00p 38.00p 35.00p 35.00p 2398
17/02/2015 38.00p 39.00p 32.25p 36.00p 17468
16/02/2015 39.80p 40.28p 39.80p 40.00p 41137
13/02/2015 40.00p 40.00p 35.00p 35.00p 5625
12/02/2015 42.00p 42.00p 35.25p 37.50p 15688
11/02/2015 34.00p 43.00p 31.00p 35.40p 43073
10/02/2015 30.00p 32.00p 30.00p 31.00p 62628
09/02/2015 32.20p 32.20p 31.10p 31.10p 56264
06/02/2015 32.60p 34.00p 30.70p 30.90p 309732
05/02/2015 34.00p 34.60p 31.30p 31.30p 87263
04/02/2015 34.40p 34.60p 32.30p 32.30p 65239
03/02/2015 35.00p 35.00p 31.40p 32.60p 83494
02/02/2015 35.80p 35.80p 33.72p 34.20p 64554
30/01/2015 36.00p 36.00p 34.50p 34.50p 18953
29/01/2015 36.00p 36.00p 34.40p 35.00p 25824
28/01/2015 36.00p 38.20p 34.56p 35.00p 124662
27/01/2015 36.20p 38.00p 30.00p 34.00p 66744
26/01/2015 35.00p 35.00p 34.20p 34.50p 6164
23/01/2015 36.00p 37.43p 34.32p 35.00p 33669
22/01/2015 37.80p 37.80p 35.50p 35.50p 85099
21/01/2015 37.00p 37.00p 35.50p 35.50p 8063
20/01/2015 38.00p 38.00p 36.00p 36.00p 25875
19/01/2015 36.00p 40.00p 36.00p 37.50p 13663
16/01/2015 34.20p 39.40p 34.20p 39.40p 2581
15/01/2015 36.00p 36.40p 31.52p 33.10p 8340
14/01/2015 38.00p 38.00p 34.00p 34.00p 44718

*Close Price adjusted for both dividends and splits