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
08/06/2015 49.25p 49.25p 45.50p 49.25p 971
05/06/2015 49.00p 49.25p 49.00p 49.25p 0
04/06/2015 49.25p 49.25p 49.25p 49.25p 0
03/06/2015 49.25p 49.25p 49.25p 49.25p 0
02/06/2015 49.25p 49.25p 49.25p 49.25p 0
01/06/2015 49.25p 49.25p 45.50p 49.25p 14000
29/05/2015 49.25p 49.25p 45.50p 49.25p 16000
28/05/2015 49.25p 52.00p 46.00p 49.25p 17000
27/05/2015 49.25p 49.25p 49.25p 49.25p 0
26/05/2015 47.75p 50.00p 47.75p 49.25p 8894
22/05/2015 49.50p 49.50p 49.50p 49.50p 0
21/05/2015 49.50p 49.50p 49.50p 49.50p 0
20/05/2015 49.50p 49.50p 49.50p 49.50p 0
19/05/2015 49.50p 49.50p 49.50p 49.50p 0
18/05/2015 49.50p 49.50p 48.00p 49.50p 2459
15/05/2015 49.50p 49.50p 49.50p 49.50p 0
14/05/2015 50.00p 50.00p 49.50p 49.50p 0
13/05/2015 53.25p 53.77p 50.00p 50.00p 28765
12/05/2015 54.25p 54.25p 53.25p 53.25p 0
11/05/2015 54.25p 54.25p 54.25p 54.25p 0
08/05/2015 54.25p 54.25p 54.25p 54.25p 0
07/05/2015 54.25p 54.25p 54.25p 54.25p 0
06/05/2015 54.25p 54.25p 54.25p 54.25p 0
05/05/2015 54.75p 54.75p 53.00p 54.25p 1300
01/05/2015 54.75p 54.75p 54.75p 54.75p 0
30/04/2015 54.75p 54.75p 54.75p 54.75p 0
29/04/2015 54.75p 56.50p 53.10p 54.75p 25253
28/04/2015 54.75p 56.00p 53.00p 54.75p 7778
27/04/2015 54.75p 54.75p 54.75p 54.75p 0
24/04/2015 54.75p 54.75p 53.00p 54.75p 278
23/04/2015 54.75p 54.75p 54.75p 54.75p 0
22/04/2015 54.75p 54.75p 53.70p 54.75p 2506
21/04/2015 54.50p 54.75p 54.25p 54.75p 0
20/04/2015 54.25p 54.25p 54.25p 54.25p 0
17/04/2015 54.25p 54.25p 53.00p 54.25p 1923
16/04/2015 54.75p 54.75p 54.25p 54.25p 0
15/04/2015 54.25p 54.75p 54.25p 54.75p 0
14/04/2015 52.50p 55.00p 52.50p 54.25p 3000
13/04/2015 52.00p 52.00p 52.00p 52.00p 0
10/04/2015 52.00p 52.00p 49.39p 52.00p 2520
09/04/2015 52.00p 52.00p 52.00p 52.00p 0
08/04/2015 52.00p 52.00p 52.00p 52.00p 0
07/04/2015 52.00p 52.00p 52.00p 52.00p 0
02/04/2015 52.00p 55.00p 52.00p 52.00p 1000
01/04/2015 52.00p 54.28p 52.00p 52.00p 4000
31/03/2015 52.00p 52.00p 52.00p 52.00p 0
30/03/2015 52.00p 52.00p 49.00p 52.00p 25000
27/03/2015 49.50p 51.00p 49.00p 51.00p 1240
26/03/2015 48.50p 50.00p 48.50p 49.50p 23000
25/03/2015 48.50p 48.50p 48.50p 48.50p 0
24/03/2015 48.50p 50.00p 47.50p 48.50p 3592
23/03/2015 48.50p 50.00p 48.50p 48.50p 12152
20/03/2015 46.00p 48.50p 44.00p 48.50p 350000
19/03/2015 46.00p 46.00p 45.00p 46.00p 1532
18/03/2015 46.00p 46.00p 46.00p 46.00p 0
17/03/2015 46.00p 46.50p 46.00p 46.00p 0
16/03/2015 47.50p 47.50p 46.50p 46.50p 0
13/03/2015 46.50p 48.00p 45.00p 47.50p 131869
12/03/2015 45.50p 47.00p 45.50p 46.50p 2500
11/03/2015 44.00p 45.50p 44.00p 45.50p 0
10/03/2015 44.00p 44.00p 44.00p 44.00p 0
09/03/2015 41.50p 44.52p 39.00p 44.00p 13740
06/03/2015 44.00p 44.00p 44.00p 44.00p 0
05/03/2015 44.00p 44.00p 44.00p 44.00p 0
04/03/2015 44.00p 44.00p 44.00p 44.00p 0
03/03/2015 44.00p 46.00p 44.00p 44.00p 700
02/03/2015 44.00p 44.00p 40.00p 44.00p 23300
27/02/2015 44.00p 44.00p 44.00p 44.00p 0
26/02/2015 44.00p 44.00p 44.00p 44.00p 0
25/02/2015 44.00p 44.00p 44.00p 44.00p 0
24/02/2015 44.00p 44.00p 44.00p 44.00p 0
23/02/2015 44.00p 44.00p 44.00p 44.00p 0
20/02/2015 41.50p 47.00p 41.50p 44.00p 27551
19/02/2015 40.50p 42.52p 38.00p 41.50p 7000
18/02/2015 43.50p 43.50p 37.00p 40.50p 8298
17/02/2015 43.50p 43.50p 43.50p 43.50p 0
16/02/2015 48.50p 50.00p 43.50p 43.50p 10048
13/02/2015 48.50p 48.50p 48.50p 48.50p 0
12/02/2015 48.50p 50.00p 48.50p 48.50p 1331
11/02/2015 48.50p 48.50p 48.50p 48.50p 0
10/02/2015 48.50p 48.50p 48.50p 48.50p 0
09/02/2015 48.50p 48.50p 48.50p 48.50p 0
06/02/2015 48.50p 48.50p 48.50p 48.50p 0
05/02/2015 48.50p 50.00p 48.50p 48.50p 966
04/02/2015 48.50p 50.00p 48.50p 48.50p 1956
03/02/2015 49.50p 50.00p 45.00p 48.50p 4150
02/02/2015 49.50p 51.00p 49.50p 49.50p 205
30/01/2015 49.50p 49.50p 45.00p 49.50p 2735
29/01/2015 49.50p 49.50p 45.00p 49.50p 1818
28/01/2015 49.50p 49.50p 49.50p 49.50p 0
27/01/2015 49.50p 49.50p 49.50p 49.50p 0
26/01/2015 49.50p 49.50p 45.00p 49.50p 1232
23/01/2015 49.50p 49.50p 45.00p 49.50p 610
22/01/2015 49.00p 49.50p 49.00p 49.50p 0
21/01/2015 49.00p 49.00p 49.00p 49.00p 0
20/01/2015 49.00p 52.00p 49.00p 49.00p 171
19/01/2015 49.00p 49.00p 47.00p 49.00p 7000
16/01/2015 52.00p 52.00p 47.00p 49.00p 3319
15/01/2015 52.50p 55.50p 52.00p 52.00p 22735
14/01/2015 52.50p 55.50p 52.50p 52.50p 2296
13/01/2015 51.00p 55.00p 51.00p 52.50p 6518
12/01/2015 50.50p 53.00p 48.00p 51.00p 14122
09/01/2015 49.00p 53.00p 49.00p 50.50p 5649
08/01/2015 48.50p 50.00p 47.00p 49.00p 12312
07/01/2015 48.63p 51.50p 48.00p 48.50p 18798
06/01/2015 50.00p 52.00p 47.00p 48.63p 4674
05/01/2015 50.00p 52.00p 50.00p 50.00p 9831
02/01/2015 50.50p 52.00p 46.45p 50.00p 21757
31/12/2014 50.50p 52.00p 50.50p 50.50p 966
30/12/2014 49.00p 49.00p 49.00p 49.00p 0
29/12/2014 49.00p 49.00p 49.00p 49.00p 0
24/12/2014 49.00p 49.00p 49.00p 49.00p 0
23/12/2014 50.00p 50.00p 49.00p 49.00p 0
22/12/2014 50.00p 50.00p 50.00p 50.00p 0
19/12/2014 50.00p 50.00p 50.00p 50.00p 0
18/12/2014 51.50p 51.50p 49.50p 50.00p 4000
17/12/2014 51.50p 51.50p 51.50p 51.50p 0
16/12/2014 52.00p 52.00p 51.50p 51.50p 0
15/12/2014 52.00p 52.00p 52.00p 52.00p 0
12/12/2014 52.00p 53.00p 52.00p 52.00p 0
11/12/2014 52.00p 52.00p 50.20p 52.00p 900
10/12/2014 51.50p 52.00p 50.20p 52.00p 591
09/12/2014 51.50p 51.50p 51.50p 51.50p 0
08/12/2014 51.50p 51.50p 51.50p 51.50p 0
05/12/2014 51.50p 51.50p 51.50p 51.50p 0
04/12/2014 51.50p 51.50p 51.50p 51.50p 0
03/12/2014 51.50p 51.50p 48.00p 51.50p 20000
02/12/2014 51.50p 51.50p 48.00p 51.50p 34000
01/12/2014 51.50p 51.50p 49.00p 51.50p 0
28/11/2014 51.50p 51.50p 49.40p 51.50p 3000
27/11/2014 51.50p 51.50p 51.50p 51.50p 0
26/11/2014 51.50p 51.50p 51.50p 51.50p 0
25/11/2014 52.00p 52.00p 49.64p 51.50p 295
24/11/2014 53.00p 53.00p 51.23p 52.00p 305
21/11/2014 53.00p 53.00p 53.00p 53.00p 0
20/11/2014 53.00p 53.00p 53.00p 53.00p 0
19/11/2014 53.00p 53.00p 53.00p 53.00p 0
18/11/2014 53.00p 53.00p 53.00p 53.00p 0
17/11/2014 53.00p 53.00p 53.00p 53.00p 0
14/11/2014 53.00p 53.00p 53.00p 53.00p 0
13/11/2014 54.00p 54.00p 51.50p 53.00p 2000
12/11/2014 54.00p 54.00p 54.00p 54.00p 0
11/11/2014 54.00p 54.00p 54.00p 54.00p 0
10/11/2014 50.00p 58.00p 50.00p 54.00p 22749
07/11/2014 56.50p 56.50p 48.35p 50.00p 8301
06/11/2014 62.00p 62.00p 62.00p 62.00p 0
05/11/2014 62.00p 62.00p 62.00p 62.00p 0
04/11/2014 62.00p 62.00p 60.00p 62.00p 3364
03/11/2014 61.00p 62.00p 60.00p 62.00p 6264
31/10/2014 61.00p 61.00p 61.00p 61.00p 0
30/10/2014 61.00p 61.00p 61.00p 61.00p 0
29/10/2014 61.00p 61.00p 60.00p 61.00p 880
28/10/2014 61.50p 61.50p 60.00p 61.00p 1200
27/10/2014 61.50p 61.50p 61.50p 61.50p 0
24/10/2014 61.50p 61.50p 61.50p 61.50p 0
23/10/2014 61.50p 61.50p 61.50p 61.50p 0
22/10/2014 61.50p 61.50p 61.50p 61.50p 0
21/10/2014 61.50p 61.50p 61.50p 61.50p 0
20/10/2014 61.50p 61.70p 61.50p 61.50p 1498
17/10/2014 62.00p 62.00p 61.50p 61.50p 0
16/10/2014 62.00p 62.00p 60.00p 62.00p 10
15/10/2014 62.00p 62.00p 60.00p 62.00p 22000
14/10/2014 62.00p 62.00p 62.00p 62.00p 0
13/10/2014 62.00p 63.38p 62.00p 62.00p 66
10/10/2014 62.00p 62.00p 62.00p 62.00p 0
09/10/2014 62.00p 62.00p 62.00p 62.00p 0
08/10/2014 62.00p 62.00p 60.00p 62.00p 2000
07/10/2014 62.00p 62.00p 62.00p 62.00p 0
06/10/2014 62.00p 62.74p 60.00p 62.00p 3980
03/10/2014 62.00p 62.00p 62.00p 62.00p 0
02/10/2014 62.00p 62.00p 60.00p 62.00p 4500
01/10/2014 62.50p 62.50p 61.00p 62.00p 3750
30/09/2014 62.50p 63.00p 62.50p 62.50p 152
29/09/2014 62.50p 62.50p 62.50p 62.50p 0
26/09/2014 62.50p 62.50p 61.00p 62.50p 1826
25/09/2014 62.50p 62.50p 61.00p 62.50p 6290
24/09/2014 62.50p 62.50p 60.00p 62.50p 16000
23/09/2014 62.50p 62.50p 61.00p 62.50p 12998
22/09/2014 62.50p 62.50p 61.50p 62.50p 1212
19/09/2014 62.50p 62.50p 62.50p 62.50p 0
18/09/2014 62.50p 62.50p 62.50p 62.50p 0
17/09/2014 62.50p 62.50p 62.50p 62.50p 0
16/09/2014 61.00p 62.50p 61.00p 62.50p 0
15/09/2014 62.50p 63.00p 62.50p 62.50p 25000
12/09/2014 62.50p 62.50p 62.50p 62.50p 0
11/09/2014 62.50p 62.50p 62.50p 62.50p 0
10/09/2014 62.50p 62.50p 61.00p 62.50p 1323
09/09/2014 62.00p 63.00p 61.00p 62.50p 12557
08/09/2014 62.00p 62.00p 60.00p 62.00p 13698
05/09/2014 62.00p 63.00p 62.00p 62.00p 1532
04/09/2014 62.00p 62.00p 60.10p 62.00p 500
03/09/2014 62.00p 62.00p 60.32p 62.00p 5000
02/09/2014 62.00p 62.00p 60.32p 62.00p 2000
01/09/2014 62.00p 64.00p 62.00p 62.00p 468
29/08/2014 62.00p 62.00p 60.32p 62.00p 175
28/08/2014 62.00p 62.00p 60.22p 62.00p 627
27/08/2014 62.00p 62.50p 62.00p 62.00p 0
26/08/2014 62.50p 65.00p 60.25p 62.50p 1385
22/08/2014 62.50p 65.00p 60.25p 62.50p 933
21/08/2014 62.00p 63.00p 61.00p 62.50p 13701

*Close Price adjusted for both dividends and splits