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
29/06/2016 82.40p 85.87p 78.20p 82.50p 13178
28/06/2016 90.00p 90.00p 75.40p 82.40p 15964
27/06/2016 75.00p 78.75p 75.00p 77.60p 16814
24/06/2016 80.00p 85.00p 76.59p 85.00p 22386
23/06/2016 75.20p 86.35p 75.20p 81.50p 37936
22/06/2016 78.20p 82.40p 77.40p 78.20p 8621
21/06/2016 82.40p 82.40p 77.40p 80.10p 96
20/06/2016 76.20p 83.24p 76.20p 81.00p 38701
17/06/2016 80.00p 85.20p 75.00p 80.50p 136136
16/06/2016 92.00p 92.00p 80.00p 86.00p 47297
15/06/2016 90.00p 91.00p 83.20p 91.00p 47590
14/06/2016 84.80p 87.48p 81.25p 82.50p 16082
13/06/2016 87.80p 89.80p 83.42p 85.10p 31111
10/06/2016 80.20p 90.00p 80.20p 88.00p 16631
09/06/2016 92.20p 97.00p 83.85p 87.50p 83180
08/06/2016 90.00p 106.00p 90.00p 98.00p 215821
07/06/2016 106.40p 117.60p 100.00p 103.60p 180622
06/06/2016 95.00p 108.76p 94.00p 101.00p 234045
03/06/2016 84.00p 94.00p 77.65p 90.00p 60412
02/06/2016 80.00p 93.00p 75.80p 83.00p 104153
01/06/2016 69.80p 80.00p 69.30p 73.00p 128499
31/05/2016 66.00p 72.00p 62.75p 68.20p 89609
27/05/2016 66.00p 66.00p 63.00p 63.00p 17458
26/05/2016 70.00p 70.00p 65.00p 65.00p 510
25/05/2016 66.00p 67.28p 62.75p 65.00p 8657
24/05/2016 70.00p 72.40p 67.15p 68.00p 32279
23/05/2016 73.00p 80.00p 68.00p 68.00p 95282
20/05/2016 64.80p 73.00p 54.44p 71.00p 88750
19/05/2016 64.80p 64.80p 54.50p 60.40p 20560
18/05/2016 54.00p 59.30p 54.00p 59.30p 23524
17/05/2016 54.44p 58.90p 52.94p 55.00p 14101
16/05/2016 58.20p 59.50p 54.44p 57.50p 14838
13/05/2016 60.00p 65.60p 55.20p 60.00p 61468
12/05/2016 60.00p 67.80p 60.00p 65.00p 30500
11/05/2016 60.00p 66.00p 60.00p 65.00p 13738
10/05/2016 64.00p 66.96p 62.45p 65.00p 21557
09/05/2016 65.00p 68.00p 63.73p 65.00p 25356
06/05/2016 73.86p 74.40p 63.54p 65.00p 79634
05/05/2016 83.20p 92.36p 61.00p 71.00p 242420
04/05/2016 55.00p 109.40p 52.50p 83.00p 941443
03/05/2016 45.60p 54.20p 42.40p 48.50p 79013
29/04/2016 45.50p 45.74p 42.90p 42.90p 10231
28/04/2016 45.50p 45.50p 42.50p 42.50p 1054
27/04/2016 40.20p 42.50p 42.50p 42.50p 0
26/04/2016 40.20p 45.56p 40.00p 42.50p 6424
25/04/2016 40.20p 42.50p 42.50p 42.50p 0
22/04/2016 40.20p 42.50p 40.20p 42.50p 1478
21/04/2016 45.62p 47.50p 40.20p 42.50p 22234
20/04/2016 44.00p 50.00p 40.00p 44.20p 74413
19/04/2016 45.00p 45.00p 42.50p 42.50p 0
18/04/2016 45.00p 47.50p 40.00p 45.00p 7675
15/04/2016 39.90p 47.50p 39.90p 40.00p 6194
14/04/2016 47.50p 45.00p 40.00p 40.00p 0
13/04/2016 47.50p 47.50p 45.00p 45.00p 1053
12/04/2016 47.60p 47.60p 40.00p 40.00p 12246
11/04/2016 45.00p 47.50p 42.50p 42.50p 6264
08/04/2016 35.00p 44.00p 35.00p 37.50p 46195
07/04/2016 48.00p 48.00p 36.00p 39.00p 14694
06/04/2016 45.00p 45.00p 40.00p 40.00p 8336
05/04/2016 47.80p 48.50p 40.00p 40.00p 20966
04/04/2016 45.00p 46.25p 30.60p 40.00p 19211
01/04/2016 45.00p 45.00p 40.00p 40.00p 4702
31/03/2016 48.00p 48.65p 30.60p 40.00p 15005
30/03/2016 30.20p 45.00p 30.20p 40.00p 2633
29/03/2016 44.40p 44.40p 40.00p 40.00p 5220
24/03/2016 48.20p 48.20p 39.00p 39.00p 79814
23/03/2016 43.00p 47.60p 39.99p 43.50p 21703
22/03/2016 48.00p 48.00p 39.44p 40.00p 19470
21/03/2016 44.40p 48.40p 40.00p 46.00p 28563
18/03/2016 39.99p 46.22p 30.60p 39.00p 13737
17/03/2016 48.00p 48.00p 39.00p 39.00p 13090
16/03/2016 46.20p 46.20p 37.50p 37.50p 24997
15/03/2016 47.40p 47.40p 38.00p 38.00p 16453
14/03/2016 48.20p 48.20p 38.57p 40.00p 9020
11/03/2016 44.20p 45.10p 39.51p 44.00p 12744
10/03/2016 43.60p 46.30p 41.89p 45.00p 29779
09/03/2016 40.00p 47.32p 39.11p 44.00p 26286
08/03/2016 47.80p 47.80p 37.53p 39.00p 26940
07/03/2016 47.80p 48.30p 40.53p 42.50p 25702
04/03/2016 41.80p 48.00p 41.80p 48.00p 58534
03/03/2016 41.00p 50.00p 40.38p 42.50p 46605
02/03/2016 42.40p 45.49p 38.84p 45.00p 50270
01/03/2016 41.60p 46.40p 38.08p 40.50p 53048
29/02/2016 41.80p 46.52p 40.32p 44.00p 40953
26/02/2016 41.12p 44.67p 41.12p 42.50p 5981
25/02/2016 48.20p 48.85p 42.00p 43.50p 28200
24/02/2016 48.40p 48.40p 40.00p 44.00p 44650
23/02/2016 41.60p 48.20p 41.60p 44.00p 20592
22/02/2016 43.20p 46.00p 40.00p 45.00p 23734
19/02/2016 38.40p 47.30p 37.76p 47.30p 33588
18/02/2016 42.00p 47.80p 37.33p 45.00p 70713
17/02/2016 40.53p 42.50p 40.53p 42.50p 350
16/02/2016 40.00p 41.50p 39.25p 41.50p 1075
15/02/2016 38.60p 45.00p 38.60p 45.00p 36864
12/02/2016 40.00p 42.00p 39.80p 40.00p 25877
11/02/2016 40.00p 43.00p 36.80p 42.50p 46700
10/02/2016 40.00p 40.00p 37.50p 37.50p 29460
09/02/2016 45.00p 48.80p 40.14p 43.00p 8500
08/02/2016 46.00p 47.50p 46.00p 47.50p 11250
05/02/2016 48.00p 48.00p 46.20p 46.50p 13750
04/02/2016 47.92p 52.50p 47.92p 52.50p 9095
03/02/2016 43.33p 47.50p 43.33p 47.50p 500
02/02/2016 45.00p 45.00p 41.00p 43.50p 30717
01/02/2016 42.20p 50.00p 42.20p 50.00p 86
29/01/2016 42.20p 50.00p 50.00p 50.00p 0
28/01/2016 42.20p 50.00p 42.20p 50.00p 3026
27/01/2016 48.04p 50.00p 42.20p 50.00p 2875
26/01/2016 42.20p 50.00p 42.20p 50.00p 4865
25/01/2016 46.30p 50.00p 45.00p 50.00p 0
22/01/2016 46.30p 46.30p 43.43p 45.00p 5506
21/01/2016 46.30p 46.30p 45.00p 45.00p 206
20/01/2016 40.00p 46.30p 40.00p 45.00p 306
19/01/2016 43.50p 46.50p 45.00p 45.00p 0
18/01/2016 43.50p 47.50p 43.50p 46.50p 885
15/01/2016 51.00p 51.00p 47.50p 47.50p 3297
14/01/2016 50.00p 50.00p 45.00p 47.60p 51230
13/01/2016 44.00p 49.00p 44.00p 47.00p 7971
12/01/2016 48.74p 52.10p 48.74p 52.10p 14
11/01/2016 45.00p 49.50p 47.00p 49.50p 0
08/01/2016 45.00p 47.80p 40.00p 47.00p 11000
07/01/2016 49.10p 49.10p 46.80p 47.50p 12367
06/01/2016 51.12p 60.00p 51.12p 60.00p 998
05/01/2016 51.12p 60.00p 47.50p 60.00p 63
04/01/2016 47.00p 55.50p 47.00p 47.50p 1504
31/12/2015 45.40p 55.50p 45.40p 55.50p 531
30/12/2015 45.00p 51.00p 49.40p 51.00p 0
29/12/2015 45.00p 49.40p 45.00p 49.40p 4320
24/12/2015 48.33p 54.00p 54.00p 54.00p 0
23/12/2015 48.33p 54.00p 48.33p 54.00p 3102
22/12/2015 48.72p 54.00p 48.72p 54.00p 3354
21/12/2015 48.72p 54.00p 45.60p 54.00p 5408
18/12/2015 50.46p 54.00p 48.77p 52.50p 3468
17/12/2015 45.00p 54.00p 45.00p 54.00p 7080
16/12/2015 55.86p 55.86p 45.60p 52.50p 5198
15/12/2015 47.60p 52.50p 47.60p 52.50p 0
14/12/2015 47.60p 51.99p 47.60p 47.60p 1750
11/12/2015 50.00p 52.00p 47.00p 47.50p 56116
10/12/2015 47.20p 57.50p 47.20p 57.50p 17024
09/12/2015 50.92p 53.90p 50.92p 53.50p 326
08/12/2015 45.60p 53.90p 45.60p 53.90p 13433
07/12/2015 50.00p 54.02p 50.00p 51.50p 9295
04/12/2015 50.20p 54.42p 50.00p 53.00p 18456
03/12/2015 56.00p 56.00p 53.00p 53.00p 0
02/12/2015 56.00p 56.40p 53.20p 56.00p 31714
01/12/2015 60.00p 67.55p 50.53p 59.00p 97817
30/11/2015 45.20p 52.50p 45.20p 52.50p 24084
27/11/2015 51.10p 51.10p 47.93p 49.50p 15805
26/11/2015 54.80p 62.56p 49.42p 50.00p 63441
25/11/2015 48.53p 50.00p 48.53p 50.00p 100007
24/11/2015 41.96p 47.80p 41.96p 47.50p 11216
23/11/2015 52.00p 53.98p 44.25p 45.00p 77184
20/11/2015 55.08p 56.80p 52.88p 54.90p 16014
19/11/2015 54.73p 58.20p 54.73p 58.20p 675
18/11/2015 60.00p 60.00p 53.21p 55.50p 3250
17/11/2015 60.93p 60.93p 53.48p 57.60p 7244
16/11/2015 52.00p 58.00p 52.00p 55.00p 25987
13/11/2015 67.96p 67.96p 53.41p 65.00p 2736
12/11/2015 68.28p 68.28p 53.48p 62.50p 5780
11/11/2015 53.69p 65.00p 53.69p 65.00p 1300
10/11/2015 56.60p 60.00p 54.80p 56.50p 17193
09/11/2015 60.00p 65.00p 60.00p 65.00p 1299
06/11/2015 55.40p 65.00p 55.40p 65.00p 34
05/11/2015 60.00p 66.00p 60.00p 65.00p 3243
04/11/2015 69.80p 65.00p 64.00p 65.00p 0
03/11/2015 69.80p 69.80p 57.50p 64.00p 2440
02/11/2015 64.00p 65.00p 56.99p 57.50p 12344
30/10/2015 64.00p 72.43p 59.27p 70.00p 24079
29/10/2015 59.84p 65.00p 56.00p 65.00p 0
28/10/2015 59.84p 62.50p 56.00p 56.00p 6053
27/10/2015 72.00p 72.00p 62.50p 62.50p 7500
26/10/2015 60.41p 74.54p 60.41p 70.00p 19604
23/10/2015 58.86p 65.00p 52.00p 65.00p 1392
22/10/2015 60.00p 67.00p 52.00p 67.00p 41583
21/10/2015 50.20p 65.00p 50.20p 65.00p 750
20/10/2015 50.00p 68.55p 50.00p 65.00p 3139
19/10/2015 50.20p 65.00p 50.20p 65.00p 100
16/10/2015 55.00p 65.00p 55.00p 65.00p 4000
15/10/2015 60.00p 60.00p 58.00p 58.00p 4760
14/10/2015 65.00p 67.50p 65.00p 67.50p 5000
13/10/2015 67.33p 70.00p 60.00p 70.00p 8261
12/10/2015 68.09p 68.00p 67.50p 67.50p 0
09/10/2015 68.09p 68.09p 65.00p 68.00p 716
08/10/2015 60.00p 65.00p 60.00p 65.00p 1090
07/10/2015 64.20p 64.50p 61.97p 64.50p 1396
06/10/2015 60.80p 60.80p 55.00p 60.00p 67
05/10/2015 58.20p 57.50p 55.00p 55.00p 0
02/10/2015 58.20p 60.00p 57.50p 57.50p 15407
01/10/2015 60.00p 69.60p 60.00p 67.50p 15368
30/09/2015 65.00p 67.50p 62.40p 67.50p 2825
29/09/2015 70.00p 70.00p 70.00p 70.00p 0
28/09/2015 70.00p 74.70p 60.26p 70.00p 6424
25/09/2015 66.40p 70.00p 70.00p 70.00p 0
24/09/2015 66.40p 74.47p 66.40p 70.00p 1400
23/09/2015 60.60p 71.00p 60.49p 71.00p 10347
22/09/2015 65.60p 72.00p 65.60p 67.50p 2604
21/09/2015 69.82p 78.00p 68.00p 72.00p 1650
18/09/2015 60.20p 70.00p 60.20p 68.00p 5938
17/09/2015 69.80p 70.00p 67.50p 67.50p 0
16/09/2015 69.80p 78.40p 68.66p 70.00p 15086
15/09/2015 70.00p 70.00p 69.37p 69.50p 25230

*Close Price adjusted for both dividends and splits