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
01/02/2024 54.00p 54.80p 54.00p 54.00p 0
31/01/2024 54.00p 54.80p 54.00p 54.00p 0
30/01/2024 54.00p 54.80p 54.00p 54.00p 0
29/01/2024 54.00p 54.80p 54.00p 54.00p 0
26/01/2024 54.00p 54.80p 54.00p 54.00p 0
25/01/2024 54.00p 54.80p 54.00p 54.00p 0
24/01/2024 56.50p 56.50p 50.00p 54.00p 3000
23/01/2024 56.50p 56.50p 55.88p 56.50p 0
22/01/2024 56.50p 56.50p 55.88p 56.50p 0
19/01/2024 56.50p 56.50p 55.88p 56.50p 0
18/01/2024 56.50p 56.50p 55.88p 56.50p 0
17/01/2024 56.50p 56.50p 55.88p 56.50p 0
16/01/2024 56.50p 56.50p 55.88p 56.50p 0
15/01/2024 56.50p 56.50p 55.88p 56.50p 0
12/01/2024 56.50p 56.50p 55.88p 56.50p 0
11/01/2024 56.50p 60.00p 56.50p 56.50p 519
10/01/2024 56.50p 56.50p 55.88p 56.50p 0
09/01/2024 56.50p 56.50p 55.88p 56.50p 0
08/01/2024 56.50p 56.50p 55.88p 56.50p 0
05/01/2024 56.50p 58.25p 56.50p 56.50p 1725
04/01/2024 56.50p 56.50p 55.88p 56.50p 0
03/01/2024 56.50p 56.50p 54.20p 56.50p 3000
02/01/2024 56.50p 60.00p 56.50p 56.50p 16654
29/12/2023 56.50p 56.50p 55.88p 56.50p 0
28/12/2023 56.50p 56.50p 55.88p 56.50p 0
27/12/2023 56.50p 56.50p 55.88p 56.50p 0
22/12/2023 56.50p 56.50p 55.88p 56.50p 0
21/12/2023 54.00p 56.50p 54.00p 56.50p 1829
20/12/2023 54.00p 54.00p 53.57p 54.00p 0
19/12/2023 56.50p 56.50p 51.50p 54.00p 5000
18/12/2023 56.50p 56.50p 55.88p 56.50p 0
15/12/2023 56.50p 56.50p 55.88p 56.50p 0
14/12/2023 56.50p 58.25p 56.50p 56.50p 50
13/12/2023 56.50p 58.25p 56.50p 56.50p 60
12/12/2023 56.50p 56.50p 55.88p 56.50p 0
11/12/2023 56.50p 56.50p 55.88p 56.50p 0
08/12/2023 56.50p 56.50p 55.88p 56.50p 0
07/12/2023 56.50p 58.25p 56.50p 56.50p 422
06/12/2023 56.50p 56.50p 55.88p 56.50p 0
05/12/2023 56.50p 56.50p 55.88p 56.50p 0
04/12/2023 56.50p 56.50p 55.88p 56.50p 0
01/12/2023 56.50p 56.50p 55.88p 56.50p 0
30/11/2023 56.50p 56.50p 54.65p 56.50p 0
29/11/2023 56.50p 56.50p 54.65p 56.50p 0
28/11/2023 56.50p 56.50p 54.65p 56.50p 0
27/11/2023 56.50p 56.50p 54.65p 56.50p 0
24/11/2023 56.50p 56.50p 54.65p 56.50p 0
23/11/2023 55.00p 56.50p 53.50p 56.50p 0
22/11/2023 55.00p 55.00p 53.50p 55.00p 0
21/11/2023 55.00p 55.00p 53.50p 55.00p 0
20/11/2023 55.00p 57.50p 55.00p 55.00p 2000
17/11/2023 55.00p 55.00p 54.12p 55.00p 0
16/11/2023 55.00p 55.00p 54.12p 55.00p 0
15/11/2023 55.00p 55.00p 54.12p 55.00p 0
14/11/2023 55.00p 55.00p 54.12p 55.00p 0
13/11/2023 55.00p 55.00p 54.12p 55.00p 0
10/11/2023 55.00p 55.00p 54.12p 55.00p 0
09/11/2023 55.00p 55.00p 54.12p 55.00p 0
08/11/2023 55.00p 55.00p 54.12p 55.00p 0
07/11/2023 55.00p 57.50p 55.00p 55.00p 956
06/11/2023 55.00p 58.95p 50.00p 55.00p 5827
03/11/2023 55.00p 55.00p 54.12p 55.00p 0
02/11/2023 55.00p 55.00p 54.12p 55.00p 0
01/11/2023 55.00p 55.00p 54.12p 55.00p 0
31/10/2023 55.00p 55.00p 54.12p 55.00p 0
30/10/2023 55.00p 55.00p 55.00p 55.00p 437
27/10/2023 55.00p 55.00p 54.12p 55.00p 0
26/10/2023 55.00p 55.00p 54.12p 55.00p 0
25/10/2023 55.00p 55.00p 54.12p 55.00p 0
24/10/2023 57.50p 57.50p 55.00p 55.00p 1000
23/10/2023 57.50p 57.50p 55.00p 57.50p 2028
20/10/2023 57.50p 57.86p 57.50p 57.50p 0
19/10/2023 55.00p 65.00p 55.00p 57.50p 0
18/10/2023 65.00p 65.00p 50.00p 57.50p 9000
17/10/2023 65.00p 65.00p 64.75p 65.00p 753
16/10/2023 65.00p 65.00p 64.29p 65.00p 0
13/10/2023 65.00p 65.00p 64.29p 65.00p 0
12/10/2023 65.00p 65.00p 64.29p 65.00p 0
11/10/2023 67.50p 70.71p 64.29p 65.00p 0
10/10/2023 67.50p 68.82p 67.50p 67.50p 0
09/10/2023 67.50p 76.00p 67.50p 67.50p 0
06/10/2023 78.00p 78.00p 72.00p 76.00p 3300
05/10/2023 78.00p 78.00p 78.00p 78.00p 0
04/10/2023 78.00p 78.00p 78.00p 78.00p 0
03/10/2023 78.50p 78.50p 75.00p 78.00p 1350
02/10/2023 81.00p 81.86p 77.82p 78.50p 0
29/09/2023 81.00p 81.00p 77.82p 81.00p 0
28/09/2023 81.00p 81.00p 77.82p 81.00p 0
27/09/2023 81.00p 81.00p 75.00p 81.00p 2
26/09/2023 81.00p 81.00p 77.29p 81.00p 0
25/09/2023 81.00p 81.00p 77.29p 81.00p 0
22/09/2023 81.00p 81.00p 75.00p 81.00p 2000
21/09/2023 81.00p 81.00p 77.29p 81.00p 0
20/09/2023 81.00p 81.00p 77.29p 81.00p 0
19/09/2023 81.00p 81.00p 75.00p 81.00p 3000
18/09/2023 81.00p 81.00p 77.29p 81.00p 0
15/09/2023 81.00p 81.00p 77.29p 81.00p 0
14/09/2023 81.00p 81.00p 77.29p 81.00p 0
13/09/2023 81.00p 81.00p 75.25p 81.00p 5000
12/09/2023 81.00p 81.00p 75.25p 81.00p 162
11/09/2023 81.00p 81.00p 77.29p 81.00p 0
08/09/2023 81.00p 81.00p 77.29p 81.00p 0
07/09/2023 81.00p 81.00p 77.29p 81.00p 0
06/09/2023 81.00p 81.00p 77.29p 81.00p 0
05/09/2023 81.00p 81.00p 77.29p 81.00p 0
04/09/2023 81.00p 86.25p 81.00p 81.00p 1300
01/09/2023 81.00p 81.00p 77.00p 81.00p 2000
31/08/2023 81.00p 81.00p 77.29p 81.00p 0
30/08/2023 81.00p 81.00p 77.29p 81.00p 0
29/08/2023 81.00p 85.20p 81.00p 81.00p 2568
25/08/2023 81.00p 81.00p 77.29p 81.00p 0
24/08/2023 81.00p 81.00p 77.29p 81.00p 0
23/08/2023 81.00p 81.00p 77.29p 81.00p 0
22/08/2023 81.00p 81.00p 77.29p 81.00p 0
21/08/2023 81.00p 81.00p 77.29p 81.00p 0
18/08/2023 81.00p 81.00p 77.29p 81.00p 0
17/08/2023 81.00p 81.00p 77.29p 81.00p 0
16/08/2023 81.00p 81.00p 77.29p 81.00p 0
15/08/2023 83.50p 84.00p 81.00p 81.00p 7145
14/08/2023 83.50p 84.00p 83.50p 83.50p 0
11/08/2023 83.50p 84.00p 83.50p 83.50p 0
10/08/2023 83.50p 84.00p 83.50p 83.50p 0
09/08/2023 81.00p 84.00p 83.50p 83.50p 0
08/08/2023 85.00p 88.75p 83.50p 83.50p 0
07/08/2023 88.75p 90.77p 88.75p 88.75p 0
04/08/2023 88.75p 90.77p 88.75p 88.75p 0
03/08/2023 86.25p 90.77p 86.25p 88.75p 0
02/08/2023 90.75p 90.75p 85.00p 88.75p 14960
01/08/2023 90.75p 90.75p 90.28p 90.75p 0
31/07/2023 90.75p 90.75p 90.28p 90.75p 0
28/07/2023 90.75p 90.75p 90.28p 90.75p 0
27/07/2023 90.75p 90.75p 90.28p 90.75p 0
26/07/2023 90.75p 90.75p 90.28p 90.75p 0
25/07/2023 90.75p 90.75p 90.28p 90.75p 0
24/07/2023 90.75p 90.75p 90.28p 90.75p 0
21/07/2023 90.75p 90.75p 90.28p 90.75p 0
20/07/2023 90.75p 90.75p 90.28p 90.75p 0
19/07/2023 90.75p 90.75p 90.28p 90.75p 0
18/07/2023 90.75p 90.75p 90.28p 90.75p 0
17/07/2023 90.75p 90.75p 90.28p 90.75p 0
14/07/2023 90.75p 90.75p 90.28p 90.75p 0
13/07/2023 90.75p 90.75p 90.28p 90.75p 0
12/07/2023 90.75p 93.00p 90.75p 90.75p 12
11/07/2023 90.75p 90.75p 90.28p 90.75p 0
10/07/2023 90.75p 90.75p 90.28p 90.75p 0
07/07/2023 90.75p 90.75p 90.28p 90.75p 0
06/07/2023 90.75p 90.75p 90.28p 90.75p 0
05/07/2023 90.75p 90.75p 90.28p 90.75p 0
04/07/2023 90.75p 91.00p 90.28p 90.75p 0
03/07/2023 90.75p 91.00p 90.75p 91.00p 425
30/06/2023 90.75p 90.75p 90.28p 90.75p 0
29/06/2023 90.75p 90.75p 90.28p 90.75p 0
28/06/2023 90.75p 90.75p 90.28p 90.75p 0
27/06/2023 90.75p 90.75p 90.75p 90.75p 7192
26/06/2023 90.75p 90.75p 90.28p 90.75p 0
23/06/2023 90.75p 90.75p 90.28p 90.75p 0
22/06/2023 90.75p 93.35p 90.75p 90.75p 31
21/06/2023 90.75p 93.35p 90.75p 90.75p 113
20/06/2023 90.75p 90.75p 90.28p 90.75p 0
19/06/2023 90.75p 90.75p 90.28p 90.75p 0
16/06/2023 90.75p 90.75p 90.28p 90.75p 0
15/06/2023 90.75p 90.75p 90.28p 90.75p 0
14/06/2023 90.75p 90.75p 90.28p 90.75p 0
13/06/2023 90.75p 90.75p 90.28p 90.75p 0
12/06/2023 90.75p 90.75p 90.28p 90.75p 0
09/06/2023 90.75p 90.75p 90.28p 90.75p 0
08/06/2023 90.75p 90.75p 90.28p 90.75p 0
07/06/2023 90.75p 90.75p 90.28p 90.75p 0
06/06/2023 90.75p 90.75p 87.44p 90.75p 2000
05/06/2023 90.75p 90.75p 90.28p 90.75p 0
02/06/2023 90.75p 90.75p 90.28p 90.75p 0
01/06/2023 90.75p 90.75p 90.28p 90.75p 0
31/05/2023 90.75p 90.75p 90.28p 90.75p 0
30/05/2023 90.75p 90.75p 90.28p 90.75p 0
26/05/2023 90.75p 90.75p 90.28p 90.75p 0
25/05/2023 90.75p 90.75p 90.28p 90.75p 0
24/05/2023 90.75p 90.75p 90.28p 90.75p 0
23/05/2023 90.75p 90.75p 90.28p 90.75p 0
22/05/2023 90.75p 90.75p 90.28p 90.75p 0
19/05/2023 90.75p 90.75p 90.28p 90.75p 0
18/05/2023 90.75p 90.75p 90.28p 90.75p 0
17/05/2023 90.75p 92.00p 90.75p 90.75p 2376
16/05/2023 90.75p 90.75p 90.00p 90.75p 1301
15/05/2023 90.75p 95.00p 90.75p 90.75p 460
12/05/2023 92.75p 95.00p 90.75p 90.75p 4631
11/05/2023 90.75p 90.75p 89.33p 90.75p 0
10/05/2023 90.75p 90.75p 88.39p 90.75p 0
09/05/2023 90.75p 90.75p 89.33p 90.75p 0
05/05/2023 90.75p 90.75p 88.00p 90.75p 0
04/05/2023 90.75p 90.75p 88.00p 90.75p 0
03/05/2023 90.75p 91.00p 90.75p 91.00p 292
02/05/2023 90.75p 90.75p 90.00p 90.75p 0
28/04/2023 90.75p 90.75p 90.00p 90.75p 0
27/04/2023 90.75p 90.75p 90.00p 90.75p 0
26/04/2023 90.75p 90.75p 90.00p 90.75p 0
25/04/2023 89.75p 90.75p 88.36p 90.75p 0
24/04/2023 89.75p 89.75p 86.95p 89.75p 1200
21/04/2023 89.75p 89.75p 88.36p 89.75p 0
20/04/2023 89.75p 89.75p 88.36p 89.75p 0
19/04/2023 89.75p 89.75p 88.36p 89.75p 0

*Close Price adjusted for both dividends and splits