Mincon Group (CDI) (MCON) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mincon Group (CDI)

Date Open High Low Close* Volume
18/10/2017 97.25p 97.25p 97.25p 97.25p 0
17/10/2017 97.25p 97.25p 97.25p 97.25p 0
16/10/2017 97.25p 97.25p 97.25p 97.25p 0
13/10/2017 97.25p 97.25p 97.25p 97.25p 2523
12/10/2017 97.25p 97.25p 97.25p 97.25p 47
11/10/2017 97.25p 97.25p 97.25p 97.25p 13
10/10/2017 97.25p 97.25p 97.25p 97.25p 0
09/10/2017 97.25p 97.25p 97.25p 97.25p 0
06/10/2017 97.25p 97.25p 97.25p 97.25p 0
05/10/2017 97.25p 97.25p 97.25p 97.25p 0
04/10/2017 97.25p 97.25p 97.25p 97.25p 0
03/10/2017 97.25p 97.25p 97.25p 97.25p 609
02/10/2017 97.25p 97.25p 97.25p 97.25p 0
29/09/2017 97.25p 97.25p 97.25p 97.25p 41
28/09/2017 97.25p 97.25p 97.25p 97.25p 63
27/09/2017 97.25p 97.25p 97.25p 97.25p 0
26/09/2017 97.25p 97.25p 97.25p 97.25p 0
25/09/2017 97.25p 97.25p 97.25p 97.25p 2500
22/09/2017 97.25p 97.25p 97.25p 97.25p 10114
21/09/2017 97.25p 97.25p 97.25p 97.25p 515
20/09/2017 97.25p 97.25p 97.25p 97.25p 0
19/09/2017 97.25p 97.25p 97.25p 97.25p 0
18/09/2017 97.25p 97.25p 97.25p 97.25p 1450
15/09/2017 97.25p 97.25p 97.25p 97.25p 0
14/09/2017 97.25p 97.25p 97.25p 97.25p 0
13/09/2017 97.25p 97.25p 97.25p 97.25p 2400
12/09/2017 97.25p 97.25p 97.25p 97.25p 0
11/09/2017 97.25p 97.25p 97.25p 97.25p 0
08/09/2017 97.25p 97.25p 97.25p 97.25p 625
07/09/2017 97.25p 97.25p 97.25p 97.25p 0
06/09/2017 97.25p 97.25p 97.25p 97.25p 2212
05/09/2017 97.25p 97.25p 97.25p 97.25p 0
04/09/2017 97.25p 97.25p 97.25p 97.25p 0
01/09/2017 99.50p 99.50p 97.25p 97.25p 2649
31/08/2017 100.00p 100.00p 99.50p 99.50p 2950
30/08/2017 101.50p 101.50p 100.00p 100.00p 3392
29/08/2017 101.50p 101.50p 101.50p 101.50p 0
25/08/2017 101.50p 101.50p 101.50p 101.50p 2000
24/08/2017 101.50p 101.50p 101.50p 101.50p 2392
23/08/2017 101.50p 101.50p 101.50p 101.50p 0
22/08/2017 101.50p 101.50p 101.50p 101.50p 2996
21/08/2017 102.50p 102.50p 101.50p 101.50p 2500
18/08/2017 98.00p 102.50p 98.00p 102.50p 14539
17/08/2017 91.50p 98.00p 90.00p 98.00p 44327
16/08/2017 89.88p 90.00p 89.88p 90.00p 0
15/08/2017 88.50p 89.88p 88.50p 89.88p 0
14/08/2017 88.50p 88.50p 88.50p 88.50p 5823
11/08/2017 88.50p 88.50p 88.50p 88.50p 0
10/08/2017 88.50p 88.50p 88.50p 88.50p 1650
09/08/2017 87.88p 88.50p 87.88p 88.50p 0
08/08/2017 87.88p 87.88p 87.88p 87.88p 0
07/08/2017 87.88p 87.88p 87.88p 87.88p 0
04/08/2017 87.88p 87.88p 87.88p 87.88p 0
03/08/2017 87.88p 87.88p 87.88p 87.88p 0
02/08/2017 87.88p 87.88p 87.88p 87.88p 0
01/08/2017 87.88p 87.88p 87.88p 87.88p 0
31/07/2017 87.88p 87.88p 87.88p 87.88p 0
28/07/2017 86.37p 87.88p 86.37p 87.88p 5485
27/07/2017 86.37p 86.37p 86.37p 86.37p 0
26/07/2017 86.37p 86.37p 86.37p 86.37p 0
25/07/2017 86.37p 86.37p 86.37p 86.37p 0
24/07/2017 86.37p 86.37p 86.37p 86.37p 0
21/07/2017 86.00p 86.37p 86.00p 86.37p 5555
20/07/2017 86.00p 86.00p 85.00p 86.00p 0
19/07/2017 86.00p 86.00p 86.00p 86.00p 1297
18/07/2017 86.00p 86.00p 86.00p 86.00p 0
17/07/2017 86.00p 86.00p 86.00p 86.00p 0
14/07/2017 86.00p 86.00p 86.00p 86.00p 0
13/07/2017 86.00p 86.00p 86.00p 86.00p 0
12/07/2017 86.00p 86.00p 86.00p 86.00p 0
11/07/2017 86.00p 86.00p 86.00p 86.00p 36
10/07/2017 86.00p 86.00p 86.00p 86.00p 0
07/07/2017 86.00p 86.00p 86.00p 86.00p 0
06/07/2017 86.00p 86.00p 86.00p 86.00p 0
05/07/2017 86.00p 86.00p 86.00p 86.00p 0
04/07/2017 86.00p 86.00p 86.00p 86.00p 0
03/07/2017 86.00p 86.00p 86.00p 86.00p 0
30/06/2017 86.00p 86.00p 86.00p 86.00p 13
29/06/2017 86.00p 86.00p 86.00p 86.00p 29300
28/06/2017 86.00p 86.00p 86.00p 86.00p 150
27/06/2017 86.00p 86.00p 86.00p 86.00p 62
26/06/2017 86.00p 86.00p 86.00p 86.00p 0
23/06/2017 86.00p 86.00p 86.00p 86.00p 0
22/06/2017 86.00p 86.00p 86.00p 86.00p 0
21/06/2017 86.00p 86.00p 86.00p 86.00p 0
20/06/2017 86.00p 86.00p 86.00p 86.00p 0
19/06/2017 86.00p 86.00p 86.00p 86.00p 0
16/06/2017 86.00p 86.00p 86.00p 86.00p 0
15/06/2017 86.00p 86.00p 86.00p 86.00p 0
14/06/2017 86.00p 86.00p 86.00p 86.00p 0
13/06/2017 86.00p 86.00p 86.00p 86.00p 0
12/06/2017 86.00p 89.00p 82.00p 86.00p 17195
09/06/2017 86.00p 89.99p 86.00p 86.00p 1098
08/06/2017 86.00p 86.00p 86.00p 86.00p 0
07/06/2017 86.00p 86.00p 86.00p 86.00p 0
06/06/2017 86.00p 86.00p 86.00p 86.00p 0
05/06/2017 86.00p 89.99p 86.00p 86.00p 716
02/06/2017 86.00p 86.00p 86.00p 86.00p 0
01/06/2017 86.00p 86.00p 86.00p 86.00p 0
31/05/2017 86.00p 89.99p 85.00p 86.00p 6721
30/05/2017 85.00p 86.00p 85.00p 86.00p 0
26/05/2017 85.00p 85.00p 83.00p 85.00p 150000
25/05/2017 85.00p 85.00p 82.00p 85.00p 37800
24/05/2017 84.00p 87.00p 84.00p 85.00p 1149
23/05/2017 84.00p 87.00p 84.00p 84.00p 130
22/05/2017 84.00p 84.00p 84.00p 84.00p 0
19/05/2017 84.00p 84.00p 84.00p 84.00p 0
18/05/2017 84.00p 84.00p 84.00p 84.00p 0
17/05/2017 84.00p 84.00p 84.00p 84.00p 0
16/05/2017 84.00p 84.00p 84.00p 84.00p 0
15/05/2017 84.00p 84.00p 81.00p 84.00p 10000
12/05/2017 85.00p 85.00p 82.00p 84.00p 2535
11/05/2017 85.00p 85.00p 85.00p 85.00p 0
10/05/2017 85.00p 85.00p 85.00p 85.00p 0
09/05/2017 85.00p 85.00p 82.00p 85.00p 1855
08/05/2017 85.00p 89.50p 85.00p 85.00p 10519
05/05/2017 88.50p 88.50p 85.00p 85.00p 5000
04/05/2017 88.50p 90.00p 88.50p 88.50p 4390
03/05/2017 87.50p 89.99p 87.50p 88.50p 3600
02/05/2017 87.50p 89.99p 87.50p 87.50p 3532
28/04/2017 86.00p 90.00p 85.01p 87.50p 22586
27/04/2017 83.50p 83.50p 83.50p 83.50p 0
26/04/2017 85.00p 85.00p 81.00p 83.50p 1267
25/04/2017 85.00p 85.00p 85.00p 85.00p 0
24/04/2017 85.00p 85.00p 85.00p 85.00p 0
21/04/2017 85.00p 85.00p 85.00p 85.00p 0
20/04/2017 85.00p 85.00p 85.00p 85.00p 0
19/04/2017 82.00p 87.00p 82.00p 85.00p 1149
18/04/2017 82.00p 82.00p 82.00p 82.00p 0
13/04/2017 82.00p 87.00p 82.00p 82.00p 10
12/04/2017 82.00p 82.00p 82.00p 82.00p 0
11/04/2017 82.00p 83.50p 82.00p 82.00p 0
10/04/2017 82.00p 82.00p 82.00p 82.00p 0
07/04/2017 82.00p 82.00p 82.00p 82.00p 0
06/04/2017 82.00p 82.00p 82.00p 82.00p 0
05/04/2017 82.00p 82.00p 82.00p 82.00p 0
04/04/2017 82.00p 82.00p 77.01p 82.00p 800
03/04/2017 82.00p 82.00p 82.00p 82.00p 0
31/03/2017 82.00p 82.00p 80.50p 82.00p 1000
30/03/2017 82.00p 87.00p 80.70p 82.00p 25374
29/03/2017 78.00p 86.96p 78.00p 82.00p 16165
28/03/2017 77.00p 78.00p 77.00p 78.00p 0
27/03/2017 77.00p 77.00p 77.00p 77.00p 0
24/03/2017 75.00p 77.00p 74.01p 77.00p 3600
23/03/2017 75.00p 75.00p 75.00p 75.00p 0
22/03/2017 75.00p 79.99p 75.00p 75.00p 3750
21/03/2017 75.00p 80.00p 70.00p 75.00p 53146
20/03/2017 71.00p 71.00p 71.00p 71.00p 50000
17/03/2017 71.00p 71.00p 69.00p 71.00p 8477
16/03/2017 71.00p 75.00p 71.00p 71.00p 679
15/03/2017 71.00p 74.99p 71.00p 71.00p 1431
14/03/2017 71.00p 74.99p 71.00p 71.00p 326
13/03/2017 71.00p 71.00p 71.00p 71.00p 0
10/03/2017 71.00p 71.00p 71.00p 71.00p 0
09/03/2017 66.50p 71.00p 62.01p 71.00p 5511
08/03/2017 66.50p 66.50p 66.50p 66.50p 0
07/03/2017 66.50p 66.50p 66.50p 66.50p 0
06/03/2017 66.50p 66.50p 66.50p 66.50p 0
03/03/2017 66.50p 66.50p 66.50p 66.50p 0
02/03/2017 66.50p 66.50p 66.50p 66.50p 0
01/03/2017 66.50p 66.50p 64.75p 66.50p 2499
28/02/2017 66.50p 66.50p 66.50p 66.50p 0
27/02/2017 66.50p 66.50p 66.50p 66.50p 0
24/02/2017 66.50p 66.50p 66.50p 66.50p 0
23/02/2017 66.50p 66.50p 66.50p 66.50p 0
22/02/2017 66.50p 66.50p 66.50p 66.50p 0
21/02/2017 66.50p 66.50p 66.50p 66.50p 100000
20/02/2017 66.50p 66.50p 66.50p 66.50p 0
17/02/2017 66.50p 66.50p 66.50p 66.50p 0
16/02/2017 66.50p 66.50p 66.50p 66.50p 0
15/02/2017 66.50p 66.50p 66.50p 66.50p 0
14/02/2017 66.50p 66.50p 66.50p 66.50p 0
13/02/2017 66.50p 66.50p 66.50p 66.50p 0
10/02/2017 66.50p 66.50p 66.50p 66.50p 0
09/02/2017 66.50p 66.50p 66.50p 66.50p 0
08/02/2017 66.50p 66.50p 66.50p 66.50p 0
07/02/2017 66.50p 66.50p 66.50p 66.50p 0
06/02/2017 66.13p 66.50p 66.13p 66.50p 1160000
03/02/2017 66.13p 66.13p 66.13p 66.13p 0
02/02/2017 66.13p 66.13p 61.50p 66.13p 25081
01/02/2017 66.13p 66.13p 61.61p 66.13p 1091
31/01/2017 66.13p 70.99p 66.13p 66.13p 100690
30/01/2017 66.50p 66.50p 62.00p 66.13p 1175
27/01/2017 66.50p 66.50p 66.50p 66.50p 0
26/01/2017 66.50p 66.50p 66.50p 66.50p 0
25/01/2017 66.50p 66.50p 66.50p 66.50p 0
24/01/2017 66.13p 66.50p 66.13p 66.50p 0
23/01/2017 66.13p 66.13p 66.13p 66.13p 0
20/01/2017 66.13p 66.13p 66.13p 66.13p 0
19/01/2017 66.13p 66.13p 66.13p 66.13p 0
18/01/2017 66.13p 66.13p 62.00p 66.13p 18000
17/01/2017 66.13p 67.75p 66.13p 66.13p 50000
16/01/2017 66.13p 66.13p 66.13p 66.13p 0
13/01/2017 66.13p 66.13p 66.13p 66.13p 0
12/01/2017 66.13p 66.13p 63.40p 66.13p 343
11/01/2017 67.00p 67.00p 62.00p 66.13p 121000
10/01/2017 67.00p 67.00p 67.00p 67.00p 0
09/01/2017 67.00p 67.00p 67.00p 67.00p 0
06/01/2017 67.00p 67.00p 66.00p 67.00p 50000
05/01/2017 67.00p 67.00p 67.00p 67.00p 0

*Close Price adjusted for both dividends and splits