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
21/05/2019 101.50p 101.50p 101.50p 101.50p 0
20/05/2019 101.50p 101.50p 101.50p 101.50p 0
17/05/2019 101.50p 101.50p 101.50p 101.50p 0
16/05/2019 101.50p 101.50p 101.50p 101.50p 0
15/05/2019 101.50p 101.50p 101.50p 101.50p 0
14/05/2019 101.50p 101.50p 101.50p 101.50p 0
13/05/2019 101.50p 101.50p 101.50p 101.50p 0
10/05/2019 101.50p 101.50p 101.50p 101.50p 0
09/05/2019 101.50p 101.50p 97.00p 101.50p 5415
08/05/2019 101.50p 101.50p 101.50p 101.50p 0
07/05/2019 101.50p 101.50p 101.50p 101.50p 0
03/05/2019 101.50p 101.50p 101.50p 101.50p 0
02/05/2019 101.50p 101.50p 101.50p 101.50p 0
01/05/2019 101.50p 101.50p 101.50p 101.50p 0
30/04/2019 100.00p 104.95p 100.00p 101.50p 7000
29/04/2019 100.00p 100.00p 100.00p 100.00p 0
26/04/2019 100.00p 100.00p 100.00p 100.00p 3000
25/04/2019 99.00p 102.00p 99.00p 100.00p 1960
24/04/2019 101.00p 101.00p 101.00p 101.00p 0
23/04/2019 101.00p 101.00p 101.00p 101.00p 0
18/04/2019 101.00p 101.00p 101.00p 101.00p 0
17/04/2019 101.00p 103.00p 101.00p 101.00p 9708
16/04/2019 101.00p 101.00p 101.00p 101.00p 0
15/04/2019 101.00p 101.00p 97.00p 101.00p 645
12/04/2019 102.50p 102.50p 101.00p 101.00p 0
11/04/2019 102.50p 102.50p 102.50p 102.50p 0
10/04/2019 102.50p 102.50p 102.50p 102.50p 0
09/04/2019 102.50p 102.50p 102.50p 102.50p 0
08/04/2019 102.50p 102.50p 102.50p 102.50p 0
05/04/2019 104.00p 104.00p 100.00p 102.50p 1773
04/04/2019 104.00p 104.00p 101.50p 104.00p 0
03/04/2019 104.00p 104.00p 101.50p 101.50p 0
02/04/2019 104.00p 104.00p 104.00p 104.00p 0
01/04/2019 104.00p 104.00p 104.00p 104.00p 0
29/03/2019 104.00p 104.00p 102.00p 104.00p 10000
28/03/2019 102.50p 105.00p 102.50p 104.00p 4674
27/03/2019 105.00p 105.00p 97.00p 102.50p 2843
26/03/2019 105.00p 105.00p 100.00p 105.00p 2993
25/03/2019 105.00p 105.00p 105.00p 105.00p 0
22/03/2019 105.00p 105.00p 105.00p 105.00p 20000
21/03/2019 105.00p 105.00p 100.00p 105.00p 1915
20/03/2019 105.00p 105.00p 100.00p 105.00p 4539
19/03/2019 112.00p 112.00p 104.00p 105.00p 20800
18/03/2019 109.50p 109.50p 109.50p 109.50p 0
15/03/2019 109.50p 109.50p 104.00p 109.50p 2523
14/03/2019 109.50p 109.50p 109.50p 109.50p 0
13/03/2019 109.50p 109.50p 109.50p 109.50p 0
12/03/2019 109.50p 109.50p 109.50p 109.50p 0
11/03/2019 109.50p 109.50p 108.00p 109.50p 1000
08/03/2019 109.50p 109.50p 109.50p 109.50p 0
07/03/2019 109.50p 109.50p 109.50p 109.50p 0
06/03/2019 109.50p 109.50p 109.50p 109.50p 0
05/03/2019 109.50p 109.50p 109.50p 109.50p 0
04/03/2019 109.50p 109.50p 109.50p 109.50p 0
01/03/2019 109.50p 109.50p 109.50p 109.50p 0
28/02/2019 109.50p 109.50p 109.50p 109.50p 0
27/02/2019 109.50p 109.50p 109.50p 109.50p 0
26/02/2019 109.50p 109.50p 109.50p 109.50p 0
25/02/2019 109.50p 109.50p 109.50p 109.50p 0
22/02/2019 109.50p 109.50p 109.50p 109.50p 0
21/02/2019 109.50p 109.50p 109.50p 109.50p 0
20/02/2019 109.50p 109.50p 109.50p 109.50p 0
19/02/2019 109.50p 109.50p 104.01p 109.50p 1300
18/02/2019 109.50p 109.50p 109.50p 109.50p 0
15/02/2019 109.50p 109.50p 109.50p 109.50p 0
14/02/2019 109.50p 109.50p 109.50p 109.50p 0
13/02/2019 109.50p 109.50p 109.50p 109.50p 0
12/02/2019 109.50p 109.50p 109.50p 109.50p 0
11/02/2019 109.50p 109.50p 109.50p 109.50p 0
08/02/2019 109.50p 109.50p 109.50p 109.50p 0
07/02/2019 109.50p 109.50p 109.50p 109.50p 0
06/02/2019 109.50p 109.50p 109.50p 109.50p 0
05/02/2019 109.50p 109.50p 109.50p 109.50p 0
04/02/2019 109.50p 109.50p 104.01p 109.50p 910
01/02/2019 109.50p 109.50p 109.50p 109.50p 0
31/01/2019 109.50p 109.50p 109.50p 109.50p 0
30/01/2019 109.50p 109.50p 109.50p 109.50p 0
29/01/2019 109.50p 109.50p 109.50p 109.50p 0
28/01/2019 110.00p 114.99p 109.50p 109.50p 1000
25/01/2019 110.00p 110.00p 110.00p 110.00p 8098
24/01/2019 110.00p 110.00p 110.00p 110.00p 0
23/01/2019 110.00p 110.00p 105.01p 110.00p 905
22/01/2019 110.00p 110.00p 110.00p 110.00p 0
21/01/2019 110.00p 110.00p 105.01p 110.00p 205
18/01/2019 110.00p 110.00p 110.00p 110.00p 0
17/01/2019 110.00p 110.00p 110.00p 110.00p 0
16/01/2019 110.00p 110.00p 110.00p 110.00p 0
15/01/2019 110.00p 110.00p 110.00p 110.00p 0
14/01/2019 110.00p 110.00p 110.00p 110.00p 0
11/01/2019 110.00p 110.00p 110.00p 110.00p 0
10/01/2019 110.00p 110.00p 110.00p 110.00p 0
09/01/2019 110.00p 110.00p 108.50p 110.00p 0
08/01/2019 108.50p 108.50p 108.50p 108.50p 0
07/01/2019 108.50p 108.50p 108.50p 108.50p 0
04/01/2019 108.50p 108.50p 108.50p 108.50p 0
03/01/2019 108.50p 108.50p 108.50p 108.50p 0
02/01/2019 108.50p 108.50p 108.50p 108.50p 0
31/12/2018 108.50p 108.50p 108.50p 108.50p 0
28/12/2018 108.50p 108.50p 108.50p 108.50p 0
27/12/2018 108.50p 108.50p 108.50p 108.50p 0
24/12/2018 108.50p 108.50p 108.00p 108.50p 0
21/12/2018 108.50p 108.50p 108.50p 108.50p 0
20/12/2018 108.50p 108.50p 108.50p 108.50p 0
19/12/2018 108.50p 108.50p 105.01p 108.50p 499
18/12/2018 108.00p 109.50p 108.00p 108.50p 4732
17/12/2018 108.00p 108.00p 108.00p 108.00p 5000
14/12/2018 108.00p 108.00p 108.00p 108.00p 0
13/12/2018 108.00p 108.00p 108.00p 108.00p 0
12/12/2018 108.00p 108.00p 108.00p 108.00p 0
11/12/2018 106.00p 108.00p 106.00p 108.00p 211904
10/12/2018 106.00p 106.00p 106.00p 106.00p 0
07/12/2018 106.00p 106.00p 106.00p 106.00p 60000
06/12/2018 106.00p 106.00p 106.00p 106.00p 0
05/12/2018 106.00p 106.00p 102.00p 106.00p 3002
04/12/2018 106.00p 106.00p 106.00p 106.00p 0
03/12/2018 106.00p 106.00p 106.00p 106.00p 0
30/11/2018 106.00p 106.00p 106.00p 106.00p 0
29/11/2018 106.00p 106.00p 106.00p 106.00p 0
28/11/2018 106.00p 106.00p 106.00p 106.00p 0
27/11/2018 106.00p 106.00p 106.00p 106.00p 39900
26/11/2018 106.00p 106.00p 106.00p 106.00p 0
23/11/2018 106.00p 106.00p 106.00p 106.00p 0
22/11/2018 106.00p 106.00p 106.00p 106.00p 0
21/11/2018 106.00p 110.00p 106.00p 106.00p 781
20/11/2018 106.00p 106.00p 106.00p 106.00p 0
19/11/2018 106.00p 110.00p 106.00p 106.00p 1700
16/11/2018 106.00p 106.00p 100.01p 106.00p 241
15/11/2018 106.00p 106.00p 100.01p 106.00p 1878
14/11/2018 106.00p 106.00p 106.00p 106.00p 0
13/11/2018 106.00p 106.00p 106.00p 106.00p 0
12/11/2018 106.00p 106.00p 100.01p 106.00p 500
09/11/2018 106.00p 106.00p 106.00p 106.00p 0
08/11/2018 106.00p 106.00p 106.00p 106.00p 0
07/11/2018 106.00p 112.00p 106.00p 106.00p 1737
06/11/2018 106.00p 106.00p 100.01p 106.00p 1248
05/11/2018 106.00p 109.40p 106.00p 106.00p 500
02/11/2018 106.00p 106.00p 106.00p 106.00p 0
01/11/2018 106.00p 106.00p 106.00p 106.00p 0
31/10/2018 106.00p 108.00p 100.50p 106.00p 11296
30/10/2018 113.00p 113.00p 105.00p 106.00p 14500
29/10/2018 113.00p 113.00p 113.00p 113.00p 0
26/10/2018 115.00p 117.00p 108.00p 113.00p 16465
25/10/2018 117.50p 117.50p 117.50p 117.50p 0
24/10/2018 118.50p 118.50p 117.50p 117.50p 0
23/10/2018 118.50p 118.50p 112.00p 118.50p 3000
22/10/2018 118.50p 118.50p 118.50p 118.50p 6659
19/10/2018 122.50p 122.50p 115.00p 118.50p 5075
18/10/2018 123.50p 123.50p 122.50p 122.50p 0
17/10/2018 123.50p 123.50p 123.50p 123.50p 9706
16/10/2018 123.50p 123.50p 123.50p 123.50p 0
15/10/2018 123.50p 123.50p 120.00p 123.50p 5500
12/10/2018 125.00p 125.00p 125.00p 125.00p 0
11/10/2018 128.50p 128.50p 122.39p 125.00p 745
10/10/2018 133.50p 136.10p 127.50p 128.50p 14547
09/10/2018 137.50p 137.50p 127.00p 133.00p 3919
08/10/2018 139.00p 139.44p 135.00p 137.50p 1021
05/10/2018 139.00p 139.00p 139.00p 139.00p 0
04/10/2018 139.00p 139.00p 139.00p 139.00p 0
03/10/2018 139.00p 142.44p 139.00p 139.00p 7
02/10/2018 139.00p 139.00p 139.00p 139.00p 0
01/10/2018 145.00p 145.00p 137.25p 139.00p 1948
28/09/2018 144.50p 145.00p 144.50p 145.00p 0
27/09/2018 150.00p 150.00p 143.05p 144.50p 5660
26/09/2018 150.00p 150.00p 150.00p 150.00p 6464
25/09/2018 150.00p 150.00p 150.00p 150.00p 0
24/09/2018 150.00p 150.00p 150.00p 150.00p 0
21/09/2018 150.00p 153.50p 150.00p 150.00p 2000
20/09/2018 150.00p 153.50p 150.00p 150.00p 1300
19/09/2018 150.00p 150.00p 150.00p 150.00p 0
18/09/2018 150.00p 150.00p 150.00p 150.00p 0
17/09/2018 150.00p 154.00p 146.00p 150.00p 3850
14/09/2018 150.00p 150.00p 147.50p 150.00p 8
13/09/2018 150.00p 150.00p 150.00p 150.00p 0
12/09/2018 150.00p 150.00p 150.00p 150.00p 0
11/09/2018 150.00p 150.00p 150.00p 150.00p 3618
10/09/2018 151.00p 155.99p 148.00p 150.00p 1477
07/09/2018 151.00p 155.99p 151.00p 151.00p 1275
06/09/2018 151.00p 155.99p 151.00p 151.00p 2752
05/09/2018 151.00p 151.00p 151.00p 151.00p 6404
04/09/2018 151.00p 151.00p 148.00p 151.00p 2033
03/09/2018 153.00p 153.00p 151.00p 151.00p 1500
31/08/2018 153.00p 153.00p 153.00p 153.00p 0
30/08/2018 153.00p 153.00p 153.00p 153.00p 0
29/08/2018 153.00p 156.00p 153.00p 153.00p 2000
28/08/2018 153.00p 153.00p 153.00p 153.00p 2812
24/08/2018 153.00p 153.00p 153.00p 153.00p 0
23/08/2018 153.00p 155.99p 153.00p 153.00p 1915
22/08/2018 153.00p 153.00p 153.00p 153.00p 0
21/08/2018 153.00p 155.00p 153.00p 153.00p 1290
20/08/2018 153.00p 156.00p 153.00p 153.00p 3000
17/08/2018 153.00p 156.00p 153.00p 153.00p 2486
16/08/2018 153.00p 155.00p 153.00p 153.00p 569
15/08/2018 151.50p 154.00p 151.50p 153.00p 1399
14/08/2018 150.50p 154.00p 150.50p 151.50p 4653
13/08/2018 142.50p 154.00p 142.50p 150.50p 10361
10/08/2018 135.00p 145.00p 135.00p 142.50p 4186
09/08/2018 135.00p 135.00p 135.00p 135.00p 6123
08/08/2018 135.00p 137.00p 135.00p 135.00p 1450
07/08/2018 135.00p 135.00p 135.00p 135.00p 0
06/08/2018 135.00p 135.00p 130.00p 135.00p 700

*Close Price adjusted for both dividends and splits