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
26/01/2011 2,120.00p 2,132.20p 2,100.00p 2,120.00p 29577
25/01/2011 2,120.00p 2,150.00p 2,085.20p 2,115.00p 39167
24/01/2011 2,180.00p 2,180.00p 2,105.72p 2,140.00p 52953
21/01/2011 2,060.00p 2,175.00p 1,992.50p 2,170.00p 137002
20/01/2011 2,155.00p 2,160.00p 2,060.00p 2,080.00p 52694
19/01/2011 2,235.00p 2,240.00p 2,167.71p 2,185.00p 71119
18/01/2011 2,265.00p 2,265.00p 2,177.24p 2,230.00p 52361
17/01/2011 2,195.00p 2,220.00p 2,178.90p 2,200.00p 134729
14/01/2011 2,220.00p 2,254.86p 2,180.00p 2,200.00p 88063
13/01/2011 2,215.00p 2,256.60p 2,185.00p 2,210.00p 77519
12/01/2011 2,160.00p 2,218.50p 2,160.00p 2,205.00p 84478
11/01/2011 2,140.00p 2,210.00p 2,140.00p 2,180.00p 50080
10/01/2011 2,130.00p 2,235.00p 2,125.00p 2,195.00p 325619
07/01/2011 2,200.00p 2,300.00p 2,135.00p 2,140.00p 179642
06/01/2011 2,025.00p 2,205.00p 2,020.00p 2,180.00p 176241
05/01/2011 2,020.00p 2,037.86p 1,955.00p 2,025.00p 233488
04/01/2011 2,020.00p 2,040.00p 1,954.66p 2,020.00p 208631
31/12/2010 1,840.00p 2,000.00p 1,797.50p 1,955.00p 38044
30/12/2010 1,745.00p 1,835.00p 1,740.55p 1,830.00p 13103
29/12/2010 1,875.00p 1,878.64p 1,710.00p 1,760.00p 57002
24/12/2010 1,860.00p 1,860.00p 1,812.42p 1,835.00p 5671
23/12/2010 1,800.00p 1,855.00p 1,775.00p 1,850.00p 33315
22/12/2010 1,775.00p 1,844.12p 1,741.05p 1,800.00p 56351
21/12/2010 1,730.00p 1,790.00p 1,730.00p 1,750.00p 50506
20/12/2010 1,640.00p 1,770.00p 1,630.00p 1,720.00p 107664
17/12/2010 1,645.00p 1,699.25p 1,640.00p 1,650.00p 66215
16/12/2010 1,690.00p 1,690.00p 1,660.00p 1,680.00p 29180
15/12/2010 1,670.00p 1,697.73p 1,651.96p 1,675.00p 38897
14/12/2010 1,645.00p 1,685.00p 1,626.42p 1,680.00p 39051
13/12/2010 1,670.00p 1,693.53p 1,660.00p 1,660.00p 33215
10/12/2010 1,695.00p 1,700.00p 1,660.00p 1,680.00p 335590
09/12/2010 1,680.00p 1,714.00p 1,653.81p 1,695.00p 46714
08/12/2010 1,695.00p 1,740.00p 1,660.00p 1,690.00p 106776
07/12/2010 1,600.00p 1,755.00p 1,580.00p 1,715.00p 132378
06/12/2010 1,535.00p 1,595.00p 1,520.00p 1,575.00p 80044
03/12/2010 1,520.00p 1,538.90p 1,490.00p 1,520.00p 52558
02/12/2010 1,475.00p 1,550.76p 1,440.00p 1,515.00p 82289
01/12/2010 1,470.00p 1,500.00p 1,445.00p 1,465.00p 56510
30/11/2010 1,510.00p 1,518.04p 1,445.00p 1,455.00p 34000
29/11/2010 1,540.00p 1,560.00p 1,472.38p 1,490.00p 43064
26/11/2010 1,520.00p 1,543.80p 1,450.00p 1,475.00p 8310
25/11/2010 1,475.00p 1,525.00p 1,467.74p 1,490.00p 45409
24/11/2010 1,460.00p 1,513.50p 1,400.00p 1,485.00p 55836
23/11/2010 1,505.00p 1,564.00p 1,435.00p 1,435.00p 45262
22/11/2010 1,520.00p 1,567.76p 1,510.00p 1,525.00p 25338
19/11/2010 1,540.00p 1,570.60p 1,500.00p 1,520.00p 20873
18/11/2010 1,515.00p 1,580.00p 1,506.83p 1,550.00p 52307
17/11/2010 1,475.00p 1,538.50p 1,451.45p 1,495.00p 65201
16/11/2010 1,580.00p 1,585.00p 1,465.00p 1,475.00p 37628
15/11/2010 1,540.00p 1,598.12p 1,535.59p 1,580.00p 55601
12/11/2010 1,545.00p 1,605.00p 1,530.00p 1,550.00p 92794
11/11/2010 1,380.00p 1,635.00p 1,339.48p 1,580.00p 213402
10/11/2010 1,420.00p 1,420.00p 1,345.00p 1,360.00p 56405
09/11/2010 1,450.00p 1,450.00p 1,400.00p 1,410.00p 45168
08/11/2010 1,450.00p 1,475.00p 1,400.00p 1,420.00p 61855
05/11/2010 1,440.00p 1,448.73p 1,400.00p 1,410.00p 63298
04/11/2010 1,390.00p 1,525.00p 1,365.00p 1,410.00p 473442
03/11/2010 1,700.00p 1,729.23p 1,300.00p 1,300.00p 1117966
02/11/2010 1,740.00p 1,750.00p 1,720.00p 1,730.00p 30692
01/11/2010 1,720.00p 1,771.23p 1,710.00p 1,720.00p 37898
29/10/2010 1,750.00p 1,766.62p 1,720.00p 1,725.00p 26767
28/10/2010 1,785.00p 1,786.23p 1,724.27p 1,735.00p 77491
27/10/2010 1,730.00p 1,790.27p 1,730.00p 1,770.00p 91260
26/10/2010 1,740.00p 1,772.78p 1,718.13p 1,755.00p 65362
25/10/2010 1,775.00p 1,790.00p 1,715.00p 1,735.00p 53271
22/10/2010 1,770.00p 1,825.00p 1,762.25p 1,780.00p 46577
21/10/2010 1,750.00p 1,825.00p 1,750.00p 1,805.00p 44785
20/10/2010 1,750.00p 1,824.00p 1,750.00p 1,800.00p 22134
19/10/2010 1,765.00p 1,841.22p 1,765.00p 1,800.00p 57180
18/10/2010 1,825.00p 1,849.95p 1,760.00p 1,795.00p 113017
15/10/2010 1,845.00p 1,875.00p 1,825.00p 1,845.00p 28724
14/10/2010 1,800.00p 1,870.00p 1,795.00p 1,850.00p 118042
13/10/2010 1,770.00p 1,815.00p 1,770.00p 1,795.00p 73059
12/10/2010 1,770.00p 1,840.00p 1,740.00p 1,790.00p 38449
11/10/2010 1,760.00p 1,838.40p 1,760.00p 1,825.00p 84376
08/10/2010 1,645.00p 1,765.00p 1,631.72p 1,750.00p 213732
07/10/2010 1,640.00p 1,689.70p 1,630.00p 1,670.00p 81662
06/10/2010 1,575.00p 1,635.00p 1,555.00p 1,635.00p 71742
05/10/2010 1,550.00p 1,595.00p 1,543.90p 1,545.00p 53044
04/10/2010 1,540.00p 1,630.00p 1,525.00p 1,540.00p 103297
01/10/2010 1,680.00p 1,695.00p 1,520.00p 1,535.00p 127050
30/09/2010 1,760.00p 1,760.00p 1,645.00p 1,645.00p 26309
29/09/2010 1,775.00p 1,775.00p 1,702.80p 1,710.00p 43136
28/09/2010 1,765.00p 1,765.00p 1,705.00p 1,755.00p 299041
27/09/2010 1,790.00p 1,790.00p 1,750.00p 1,760.00p 27040
24/09/2010 1,820.00p 1,830.50p 1,725.00p 1,745.00p 40928
23/09/2010 1,820.00p 1,865.00p 1,815.00p 1,850.00p 32970
22/09/2010 1,860.00p 1,860.00p 1,810.00p 1,825.00p 58002
21/09/2010 1,900.00p 1,940.00p 1,845.00p 1,850.00p 50453
20/09/2010 1,870.00p 1,890.00p 1,835.00p 1,845.00p 16027
17/09/2010 1,875.00p 1,970.00p 1,845.00p 1,865.00p 89945
16/09/2010 1,860.00p 1,860.00p 1,818.40p 1,840.00p 46675
15/09/2010 1,830.00p 1,866.22p 1,801.65p 1,840.00p 27234
14/09/2010 1,780.00p 1,880.00p 1,780.00p 1,845.00p 118763
13/09/2010 1,740.00p 1,875.00p 1,705.21p 1,800.00p 216243
10/09/2010 1,630.00p 1,655.00p 1,605.00p 1,635.00p 45075
09/09/2010 1,610.00p 1,637.36p 1,580.66p 1,620.00p 74958
08/09/2010 1,650.00p 1,653.00p 1,620.00p 1,635.00p 38219
07/09/2010 1,655.00p 1,655.00p 1,605.82p 1,640.00p 40860
06/09/2010 1,690.00p 1,695.00p 1,610.00p 1,620.00p 41914
03/09/2010 1,640.00p 1,700.00p 1,608.25p 1,665.00p 145692
02/09/2010 1,540.00p 1,610.00p 1,525.00p 1,605.00p 119027
01/09/2010 1,520.00p 1,540.00p 1,500.00p 1,540.00p 116048
31/08/2010 1,515.00p 1,535.00p 1,475.00p 1,520.00p 180322
27/08/2010 1,500.00p 1,502.50p 1,440.00p 1,480.00p 59477
26/08/2010 1,515.00p 1,525.73p 1,480.00p 1,500.00p 35501
25/08/2010 1,520.00p 1,584.00p 1,510.00p 1,520.00p 51955
24/08/2010 1,555.00p 1,570.00p 1,513.00p 1,535.00p 33895
23/08/2010 1,570.00p 1,660.00p 1,536.54p 1,550.00p 52576
20/08/2010 1,650.00p 1,655.00p 1,495.00p 1,560.00p 122992
19/08/2010 1,690.00p 1,735.00p 1,645.00p 1,660.00p 190035
18/08/2010 1,750.00p 1,750.00p 1,680.00p 1,705.00p 49395
17/08/2010 1,630.00p 1,750.00p 1,599.82p 1,720.00p 127312
16/08/2010 1,540.00p 1,680.00p 1,500.30p 1,615.00p 100284
13/08/2010 1,565.00p 1,591.26p 1,428.41p 1,505.00p 103426
12/08/2010 1,500.00p 1,690.00p 1,500.00p 1,540.00p 140860
11/08/2010 1,905.00p 1,942.12p 1,525.00p 1,565.00p 104633
10/08/2010 1,950.00p 2,006.70p 1,915.00p 1,935.00p 18675
09/08/2010 1,910.00p 2,030.00p 1,902.00p 1,975.00p 27459
06/08/2010 1,965.00p 1,967.00p 1,870.00p 1,910.00p 40279
05/08/2010 2,000.00p 2,041.80p 1,809.50p 1,980.00p 101249
04/08/2010 2,000.00p 2,040.00p 1,980.00p 2,000.00p 28975
03/08/2010 2,065.00p 2,080.00p 2,020.00p 2,040.00p 56821
02/08/2010 1,930.00p 2,100.00p 1,930.00p 2,070.00p 76374
30/07/2010 2,075.00p 2,114.54p 1,715.00p 1,900.00p 142318
29/07/2010 2,165.00p 2,165.00p 2,060.00p 2,060.00p 26714
28/07/2010 2,140.00p 2,220.00p 2,115.00p 2,180.00p 99328
27/07/2010 2,185.00p 2,230.00p 2,173.41p 2,205.00p 20505
26/07/2010 2,200.00p 2,240.00p 2,192.37p 2,210.00p 20267
23/07/2010 2,275.00p 2,300.00p 2,220.00p 2,220.00p 38802
22/07/2010 2,255.00p 2,290.69p 2,186.29p 2,290.00p 7957
21/07/2010 2,180.00p 2,251.00p 2,124.85p 2,235.00p 237715
20/07/2010 2,215.00p 2,220.00p 2,123.02p 2,180.00p 11260
19/07/2010 2,145.00p 2,210.00p 2,113.87p 2,175.00p 33242
16/07/2010 2,180.00p 2,206.26p 2,170.00p 2,180.00p 21210
15/07/2010 2,145.00p 2,209.50p 2,145.00p 2,145.00p 32701
14/07/2010 2,200.00p 2,215.00p 2,160.00p 2,200.00p 91608
13/07/2010 2,150.00p 2,220.00p 2,115.00p 2,205.00p 35207
12/07/2010 2,220.00p 2,230.26p 2,160.00p 2,160.00p 42801
09/07/2010 2,175.00p 2,270.00p 2,175.00p 2,230.00p 110640
08/07/2010 1,990.00p 2,150.00p 1,957.46p 2,150.00p 85858
07/07/2010 1,900.00p 1,995.00p 1,895.00p 1,950.00p 268742
06/07/2010 1,870.00p 1,923.94p 1,845.00p 1,900.00p 53515
05/07/2010 1,900.00p 1,939.40p 1,830.00p 1,835.00p 25129
02/07/2010 1,885.00p 1,975.00p 1,850.00p 1,885.00p 32599
01/07/2010 2,000.00p 2,035.00p 1,835.00p 1,845.00p 46541
30/06/2010 2,050.00p 2,070.00p 1,989.27p 2,015.00p 16598
29/06/2010 2,100.00p 2,100.15p 1,982.00p 2,020.00p 80066
28/06/2010 2,140.00p 2,177.75p 2,069.29p 2,120.00p 22941
25/06/2010 2,185.00p 2,195.00p 2,100.00p 2,100.00p 37142
24/06/2010 2,260.00p 2,260.00p 2,140.00p 2,160.00p 30069
23/06/2010 2,260.00p 2,274.74p 2,200.00p 2,235.00p 34217
22/06/2010 2,350.00p 2,421.65p 2,290.00p 2,300.00p 58858
21/06/2010 2,340.00p 2,360.00p 2,302.09p 2,330.00p 56166
18/06/2010 2,280.00p 2,301.72p 2,200.00p 2,270.00p 50367
17/06/2010 2,150.00p 2,320.00p 2,149.76p 2,260.00p 133012
16/06/2010 2,200.00p 2,255.88p 2,045.00p 2,150.00p 174652
15/06/2010 2,195.00p 2,262.30p 2,170.00p 2,205.00p 22290
14/06/2010 2,145.00p 2,235.00p 2,120.40p 2,190.00p 15713
11/06/2010 2,075.00p 2,136.68p 2,060.00p 2,100.00p 45722
10/06/2010 2,155.00p 2,160.00p 2,050.00p 2,060.00p 63104
09/06/2010 2,215.00p 2,249.50p 2,145.00p 2,155.00p 25909
08/06/2010 2,220.00p 2,249.05p 2,205.00p 2,205.00p 72588
07/06/2010 2,240.00p 2,263.70p 2,140.00p 2,200.00p 40494
04/06/2010 2,340.00p 2,366.68p 2,250.00p 2,250.00p 25398
03/06/2010 2,280.00p 2,330.00p 2,273.70p 2,330.00p 35914
02/06/2010 2,240.00p 2,240.00p 2,196.58p 2,220.00p 23811
01/06/2010 2,280.00p 2,280.00p 2,210.00p 2,220.00p 14357
28/05/2010 2,240.00p 2,360.00p 2,224.83p 2,265.00p 53028
27/05/2010 2,100.00p 2,220.00p 2,058.27p 2,205.00p 385564
26/05/2010 2,160.00p 2,196.63p 2,108.21p 2,120.00p 111021
25/05/2010 2,160.00p 2,221.47p 2,025.00p 2,085.00p 97616
24/05/2010 2,180.00p 2,255.00p 2,103.88p 2,240.00p 46489
21/05/2010 2,190.00p 2,190.00p 2,180.00p 2,180.00p 94307
20/05/2010 2,420.00p 2,435.00p 2,210.00p 2,260.00p 68232
19/05/2010 2,520.00p 2,533.20p 2,410.00p 2,430.00p 62849
18/05/2010 2,620.00p 2,620.00p 2,555.00p 2,600.00p 58639
17/05/2010 2,540.00p 2,640.00p 2,421.72p 2,580.00p 40874
14/05/2010 2,590.00p 2,624.66p 2,500.00p 2,555.00p 30571
13/05/2010 2,680.00p 2,700.00p 2,552.70p 2,600.00p 31203
12/05/2010 2,560.00p 2,680.00p 2,560.00p 2,665.00p 39061
11/05/2010 2,630.00p 2,659.84p 2,540.00p 2,555.00p 49160
10/05/2010 2,530.00p 2,675.00p 2,529.02p 2,675.00p 64320
07/05/2010 2,455.00p 2,466.55p 2,340.00p 2,420.00p 99507
06/05/2010 2,400.00p 2,540.00p 2,374.40p 2,520.00p 47156
05/05/2010 2,645.00p 2,645.00p 2,405.00p 2,460.00p 145315
04/05/2010 2,850.00p 2,861.20p 2,547.31p 2,580.00p 102182
30/04/2010 2,900.00p 2,955.00p 2,870.30p 2,910.00p 35665
29/04/2010 2,970.00p 2,970.00p 2,910.00p 2,940.00p 86531
28/04/2010 2,900.00p 3,000.00p 2,900.00p 2,930.00p 61547
27/04/2010 3,040.00p 3,040.00p 2,930.00p 2,930.00p 22053
26/04/2010 3,070.00p 3,075.00p 3,041.20p 3,060.00p 22586
23/04/2010 3,030.00p 3,055.00p 2,997.07p 3,040.00p 35604
22/04/2010 3,025.00p 3,040.00p 2,971.65p 3,030.00p 23541
21/04/2010 3,055.00p 3,062.00p 3,000.00p 3,040.00p 24700
20/04/2010 3,065.00p 3,100.00p 3,025.00p 3,080.00p 22847
19/04/2010 3,000.00p 3,065.00p 2,945.00p 3,060.00p 36014
16/04/2010 3,100.00p 3,100.00p 2,990.00p 3,020.00p 17889
15/04/2010 3,055.00p 3,090.00p 3,039.26p 3,090.00p 87757
14/04/2010 3,040.00p 3,094.85p 3,005.89p 3,070.00p 63905

*Close Price adjusted for both dividends and splits