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
10/11/2011 1,015.00p 1,055.00p 1,014.50p 1,055.00p 78922
09/11/2011 1,080.00p 1,106.43p 1,045.00p 1,045.00p 35660
08/11/2011 1,100.00p 1,125.00p 1,020.00p 1,055.00p 68734
07/11/2011 1,100.00p 1,116.00p 1,075.00p 1,075.00p 22410
04/11/2011 1,100.00p 1,127.68p 1,085.00p 1,120.00p 38133
03/11/2011 1,055.00p 1,105.00p 1,000.00p 1,090.00p 350518
02/11/2011 1,085.00p 1,140.00p 1,060.00p 1,140.00p 41549
01/11/2011 1,120.00p 1,120.00p 1,048.00p 1,080.00p 28594
31/10/2011 1,080.00p 1,125.00p 1,080.00p 1,100.00p 35815
28/10/2011 1,090.00p 1,122.00p 1,060.00p 1,090.00p 26541
27/10/2011 1,030.00p 1,110.00p 1,015.00p 1,110.00p 45693
26/10/2011 1,020.00p 1,031.00p 995.00p 1,005.00p 53650
25/10/2011 1,070.00p 1,092.50p 1,010.00p 1,030.00p 39149
24/10/2011 1,085.00p 1,106.25p 1,060.00p 1,070.00p 24767
21/10/2011 1,125.00p 1,130.00p 1,082.34p 1,085.00p 29288
20/10/2011 1,095.00p 1,115.00p 1,080.00p 1,085.00p 38168
19/10/2011 1,120.00p 1,200.00p 1,085.00p 1,105.00p 160067
18/10/2011 985.00p 1,000.00p 960.00p 990.00p 28291
17/10/2011 970.00p 1,013.75p 945.00p 1,010.00p 66194
14/10/2011 930.00p 970.00p 901.43p 970.00p 55555
13/10/2011 980.00p 980.00p 935.00p 935.00p 42677
12/10/2011 940.00p 970.00p 930.20p 960.00p 59346
11/10/2011 970.00p 970.00p 940.00p 945.00p 85287
10/10/2011 955.00p 975.00p 940.00p 950.00p 174794
07/10/2011 940.00p 947.60p 859.52p 925.00p 20780
06/10/2011 895.00p 955.00p 871.14p 925.00p 76296
05/10/2011 890.00p 895.91p 870.00p 880.00p 25929
04/10/2011 880.00p 895.00p 862.25p 875.00p 27848
03/10/2011 910.00p 949.03p 870.00p 895.00p 12745
30/09/2011 960.00p 964.85p 915.00p 925.00p 16391
29/09/2011 980.00p 1,000.00p 965.25p 1,000.00p 35114
28/09/2011 1,000.00p 1,009.33p 973.60p 990.00p 26650
27/09/2011 1,000.00p 1,050.00p 976.50p 1,000.00p 85954
26/09/2011 1,005.00p 1,051.60p 960.00p 980.00p 56922
23/09/2011 1,115.00p 1,115.00p 960.00p 1,045.00p 75392
22/09/2011 1,140.00p 1,157.80p 1,050.00p 1,050.00p 62788
21/09/2011 1,200.00p 1,200.00p 1,120.00p 1,120.00p 52064
20/09/2011 1,210.00p 1,220.40p 1,120.00p 1,192.50p 65793
19/09/2011 1,250.00p 1,260.00p 1,185.00p 1,185.00p 21290
16/09/2011 1,260.00p 1,291.39p 1,235.00p 1,260.00p 7923
15/09/2011 1,300.00p 1,302.00p 1,260.00p 1,260.00p 23412
14/09/2011 1,265.00p 1,300.00p 1,257.09p 1,300.00p 4191
13/09/2011 1,260.00p 1,321.31p 1,237.56p 1,280.00p 21446
12/09/2011 1,260.00p 1,321.31p 1,240.00p 1,270.00p 13247
09/09/2011 1,290.00p 1,337.57p 1,270.00p 1,300.00p 14457
08/09/2011 1,310.00p 1,340.00p 1,270.00p 1,320.00p 38169
07/09/2011 1,285.00p 1,323.97p 1,284.50p 1,320.00p 16890
06/09/2011 1,310.00p 1,313.26p 1,263.00p 1,280.00p 10198
05/09/2011 1,280.00p 1,325.50p 1,275.00p 1,315.00p 10043
02/09/2011 1,355.00p 1,390.00p 1,300.00p 1,310.00p 20788
01/09/2011 1,290.00p 1,415.00p 1,290.00p 1,390.00p 76646
31/08/2011 1,245.00p 1,325.00p 1,245.00p 1,295.00p 34431
30/08/2011 1,300.00p 1,325.31p 1,255.00p 1,265.00p 38044
26/08/2011 1,280.00p 1,303.99p 1,260.00p 1,275.00p 19684
25/08/2011 1,270.00p 1,330.00p 1,236.49p 1,260.00p 13334
24/08/2011 1,195.00p 1,280.00p 1,160.00p 1,260.00p 20706
23/08/2011 1,180.00p 1,185.00p 1,160.00p 1,160.00p 4905
22/08/2011 1,115.00p 1,185.40p 1,110.00p 1,150.00p 19583
19/08/2011 1,145.00p 1,166.00p 1,122.66p 1,140.00p 22627
18/08/2011 1,250.00p 1,264.78p 1,140.00p 1,180.00p 18826
17/08/2011 1,260.00p 1,280.00p 1,243.61p 1,255.00p 11845
16/08/2011 1,265.00p 1,278.00p 1,255.00p 1,255.00p 10909
15/08/2011 1,245.00p 1,283.50p 1,240.00p 1,280.00p 9393
12/08/2011 1,215.00p 1,300.00p 1,215.00p 1,240.00p 29127
11/08/2011 1,205.00p 1,247.50p 1,184.93p 1,247.50p 16665
10/08/2011 1,155.00p 1,210.00p 1,145.00p 1,180.00p 64013
09/08/2011 1,140.00p 1,144.60p 1,056.50p 1,120.00p 89249
08/08/2011 1,200.00p 1,245.00p 1,100.00p 1,100.00p 56897
05/08/2011 1,215.00p 1,280.00p 1,100.00p 1,220.00p 99340
04/08/2011 1,440.00p 1,469.60p 1,270.00p 1,270.00p 75612
03/08/2011 1,330.00p 1,445.00p 1,280.00p 1,400.00p 79368
02/08/2011 1,360.00p 1,469.20p 1,320.00p 1,330.00p 101595
01/08/2011 1,445.00p 1,456.85p 1,380.00p 1,400.00p 82813
29/07/2011 1,420.00p 1,510.00p 1,370.56p 1,420.00p 76646
28/07/2011 1,500.00p 1,520.00p 1,485.00p 1,510.00p 41983
27/07/2011 1,510.00p 1,540.00p 1,485.00p 1,505.00p 31140
26/07/2011 1,485.00p 1,535.00p 1,485.00p 1,520.00p 21307
25/07/2011 1,540.00p 1,545.00p 1,502.20p 1,510.00p 26040
22/07/2011 1,575.00p 1,585.50p 1,555.00p 1,555.00p 34980
21/07/2011 1,590.00p 1,590.00p 1,553.77p 1,555.00p 8681
20/07/2011 1,545.00p 1,604.54p 1,540.00p 1,560.00p 10440
19/07/2011 1,560.00p 1,581.50p 1,540.00p 1,545.00p 6338
18/07/2011 1,600.00p 1,605.00p 1,540.00p 1,545.00p 27396
15/07/2011 1,605.00p 1,635.00p 1,594.80p 1,620.00p 8108
14/07/2011 1,680.00p 1,680.00p 1,600.00p 1,645.00p 19304
13/07/2011 1,625.00p 1,670.00p 1,599.95p 1,665.00p 32470
12/07/2011 1,670.00p 1,670.00p 1,565.00p 1,600.00p 41756
11/07/2011 1,685.00p 1,695.00p 1,622.00p 1,650.00p 33654
08/07/2011 1,760.00p 1,760.00p 1,670.50p 1,680.00p 44159
07/07/2011 1,760.00p 1,785.00p 1,725.00p 1,740.00p 65772
06/07/2011 1,745.00p 1,819.75p 1,450.00p 1,785.00p 341403
05/07/2011 1,455.00p 1,485.00p 1,450.00p 1,450.00p 19318
04/07/2011 1,455.00p 1,497.98p 1,455.00p 1,480.00p 32782
01/07/2011 1,495.00p 1,513.58p 1,450.00p 1,470.00p 24043
30/06/2011 1,445.00p 1,500.00p 1,427.27p 1,500.00p 17516
29/06/2011 1,420.00p 1,445.00p 1,386.25p 1,440.00p 9185
28/06/2011 1,425.00p 1,455.00p 1,409.37p 1,410.00p 10701
27/06/2011 1,420.00p 1,447.90p 1,405.00p 1,440.00p 25232
24/06/2011 1,480.00p 1,490.00p 1,420.00p 1,420.00p 15276
23/06/2011 1,495.00p 1,495.00p 1,410.00p 1,450.00p 57616
22/06/2011 1,445.00p 1,510.00p 1,433.59p 1,490.00p 30050
21/06/2011 1,450.00p 1,486.00p 1,450.00p 1,460.00p 29529
20/06/2011 1,460.00p 1,480.00p 1,437.21p 1,450.00p 21640
17/06/2011 1,470.00p 1,525.00p 1,444.80p 1,475.00p 39325
16/06/2011 1,500.00p 1,500.00p 1,440.00p 1,475.00p 33126
15/06/2011 1,505.00p 1,564.40p 1,495.00p 1,520.00p 13251
14/06/2011 1,540.00p 1,540.00p 1,505.00p 1,515.00p 8799
13/06/2011 1,515.00p 1,610.00p 1,490.00p 1,535.00p 45761
10/06/2011 1,565.00p 1,575.00p 1,505.00p 1,525.00p 17869
09/06/2011 1,525.00p 1,595.00p 1,500.00p 1,510.00p 41518
08/06/2011 1,540.00p 1,585.00p 1,523.70p 1,535.00p 84809
07/06/2011 1,535.00p 1,558.70p 1,511.81p 1,555.00p 11014
06/06/2011 1,545.00p 1,570.00p 1,527.83p 1,545.00p 21468
03/06/2011 1,540.00p 1,584.75p 1,515.00p 1,560.00p 106275
02/06/2011 1,565.00p 1,565.00p 1,503.26p 1,545.00p 16732
01/06/2011 1,585.00p 1,585.00p 1,545.00p 1,550.00p 49275
31/05/2011 1,600.00p 1,650.00p 1,563.54p 1,570.00p 49190
27/05/2011 1,535.00p 1,655.00p 1,535.00p 1,615.00p 60949
26/05/2011 1,560.00p 1,563.50p 1,501.82p 1,555.00p 87979
25/05/2011 1,480.00p 1,550.00p 1,469.44p 1,540.00p 45487
24/05/2011 1,480.00p 1,540.00p 1,480.00p 1,500.00p 112789
23/05/2011 1,520.00p 1,550.01p 1,475.00p 1,500.00p 85624
20/05/2011 1,545.00p 1,560.00p 1,515.00p 1,540.00p 62803
19/05/2011 1,515.00p 1,559.60p 1,502.12p 1,520.00p 34530
18/05/2011 1,530.00p 1,563.50p 1,470.00p 1,495.00p 45153
17/05/2011 1,540.00p 1,553.80p 1,495.00p 1,505.00p 69068
16/05/2011 1,620.00p 1,637.85p 1,530.00p 1,540.00p 72215
13/05/2011 1,620.00p 1,650.00p 1,587.43p 1,625.00p 32033
12/05/2011 1,600.00p 1,635.00p 1,555.00p 1,565.00p 75628
11/05/2011 1,640.00p 1,688.00p 1,639.81p 1,655.00p 92152
10/05/2011 1,600.00p 1,655.00p 1,590.60p 1,640.00p 54625
09/05/2011 1,595.00p 1,615.00p 1,573.44p 1,595.00p 38094
06/05/2011 1,560.00p 1,615.00p 1,521.55p 1,590.00p 66422
05/05/2011 1,610.00p 1,630.00p 1,540.00p 1,560.00p 61052
04/05/2011 1,660.00p 1,660.00p 1,610.00p 1,620.00p 81207
03/05/2011 1,680.00p 1,680.00p 1,613.53p 1,650.00p 151417
28/04/2011 1,720.00p 1,725.00p 1,671.71p 1,700.00p 73543
27/04/2011 1,725.00p 1,725.00p 1,670.00p 1,690.00p 111824
26/04/2011 1,675.00p 1,720.00p 1,644.80p 1,715.00p 78352
21/04/2011 1,620.00p 1,665.00p 1,567.71p 1,660.00p 60687
20/04/2011 1,480.00p 1,615.00p 1,470.00p 1,605.00p 171512
19/04/2011 1,480.00p 1,492.27p 1,420.00p 1,470.00p 82685
18/04/2011 1,580.00p 1,580.00p 1,450.00p 1,465.00p 173810
15/04/2011 1,560.00p 1,580.00p 1,520.00p 1,565.00p 281400
14/04/2011 1,580.00p 1,608.62p 1,500.00p 1,525.00p 66020
13/04/2011 1,660.00p 1,660.00p 1,540.00p 1,555.00p 77884
12/04/2011 1,660.00p 1,660.00p 1,550.00p 1,585.00p 105454
11/04/2011 1,775.00p 1,775.00p 1,657.80p 1,660.00p 57016
08/04/2011 1,790.00p 1,790.00p 1,720.00p 1,720.00p 83500
07/04/2011 1,800.00p 1,845.00p 1,740.00p 1,750.00p 205903
06/04/2011 1,755.00p 1,860.00p 1,685.34p 1,805.00p 242739
05/04/2011 1,800.00p 1,800.00p 1,698.78p 1,720.00p 160911
04/04/2011 1,720.00p 1,865.00p 1,565.00p 1,780.00p 296283
01/04/2011 1,480.00p 1,680.00p 1,480.00p 1,675.00p 141826
31/03/2011 1,500.00p 1,530.00p 1,464.47p 1,505.00p 63287
30/03/2011 1,535.00p 1,535.00p 1,465.00p 1,465.00p 86290
29/03/2011 1,545.00p 1,570.00p 1,500.00p 1,515.00p 99767
28/03/2011 1,480.00p 1,580.00p 1,460.00p 1,560.00p 187961
25/03/2011 1,455.00p 1,505.00p 1,450.00p 1,470.00p 95499
24/03/2011 1,470.00p 1,506.32p 1,413.10p 1,435.00p 130781
23/03/2011 1,430.00p 1,445.00p 1,406.82p 1,440.00p 245774
22/03/2011 1,450.00p 1,465.00p 1,365.00p 1,440.00p 214041
21/03/2011 1,460.00p 1,480.00p 1,424.31p 1,440.00p 141418
18/03/2011 1,480.00p 1,540.64p 1,435.00p 1,460.00p 281751
17/03/2011 1,505.00p 1,508.11p 1,439.85p 1,480.00p 101693
16/03/2011 1,545.00p 1,608.06p 1,470.00p 1,475.00p 100230
15/03/2011 1,525.00p 1,606.82p 1,385.20p 1,585.00p 93462
14/03/2011 1,580.00p 1,625.00p 1,557.40p 1,600.00p 45722
11/03/2011 1,620.00p 1,645.00p 1,480.00p 1,570.00p 367641
10/03/2011 1,700.00p 1,719.46p 1,625.00p 1,635.00p 65531
09/03/2011 1,795.00p 1,835.00p 1,650.00p 1,715.00p 144817
08/03/2011 1,780.00p 1,840.00p 1,769.39p 1,800.00p 169854
07/03/2011 1,800.00p 1,869.43p 1,760.00p 1,815.00p 318913
04/03/2011 1,840.00p 1,880.00p 1,805.00p 1,850.00p 62177
03/03/2011 1,800.00p 1,810.00p 1,722.10p 1,775.00p 66616
02/03/2011 1,835.00p 1,877.20p 1,720.00p 1,730.00p 135491
01/03/2011 1,900.00p 1,935.00p 1,810.00p 1,845.00p 109104
28/02/2011 1,730.00p 1,880.00p 1,720.00p 1,835.00p 188624
25/02/2011 1,790.00p 1,790.00p 1,680.00p 1,705.00p 23661
24/02/2011 1,770.00p 1,823.00p 1,696.60p 1,750.00p 51535
23/02/2011 1,800.00p 1,850.00p 1,760.00p 1,790.00p 68913
22/02/2011 1,800.00p 1,860.00p 1,800.00p 1,835.00p 56054
21/02/2011 1,870.00p 1,870.00p 1,810.00p 1,830.00p 49874
18/02/2011 1,860.00p 1,870.00p 1,807.25p 1,855.00p 57280
17/02/2011 1,905.00p 1,928.50p 1,820.00p 1,840.00p 59652
16/02/2011 1,861.24p 1,930.00p 1,815.00p 1,920.00p 28712
15/02/2011 1,908.39p 1,908.39p 1,800.00p 1,810.00p 28992
14/02/2011 1,902.75p 1,920.00p 1,865.00p 1,895.00p 9610
11/02/2011 1,905.00p 1,950.00p 1,869.00p 1,915.00p 21806
10/02/2011 1,900.00p 1,919.27p 1,899.87p 1,900.00p 22393
09/02/2011 1,900.00p 1,925.00p 1,862.50p 1,920.00p 37321
08/02/2011 1,835.00p 1,900.00p 1,794.00p 1,865.00p 87266
07/02/2011 1,970.00p 1,995.00p 1,810.00p 1,820.00p 136954
04/02/2011 2,040.00p 2,040.00p 1,940.00p 1,950.00p 53343
03/02/2011 2,065.00p 2,065.00p 1,903.00p 1,980.00p 132464
02/02/2011 2,095.00p 2,100.00p 2,015.00p 2,040.00p 151548
01/02/2011 2,115.00p 2,135.00p 2,055.00p 2,085.00p 233258
31/01/2011 2,100.00p 2,135.00p 2,028.28p 2,110.00p 34956
28/01/2011 2,115.00p 2,140.00p 2,101.62p 2,130.00p 33691
27/01/2011 2,105.00p 2,160.00p 2,100.00p 2,135.00p 28638

*Close Price adjusted for both dividends and splits