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
24/04/2013 245.00p 255.00p 245.00p 250.00p 7177
23/04/2013 255.00p 255.00p 245.00p 250.00p 16297
22/04/2013 250.00p 255.00p 246.80p 252.50p 6409
19/04/2013 250.00p 260.00p 245.00p 250.00p 24552
18/04/2013 250.00p 260.00p 250.00p 250.00p 8428
17/04/2013 255.00p 265.00p 254.25p 257.50p 55782
16/04/2013 260.00p 260.00p 250.00p 252.50p 23723
15/04/2013 260.00p 270.00p 250.00p 255.00p 29310
12/04/2013 270.00p 280.00p 260.00p 260.00p 18588
11/04/2013 280.00p 283.00p 270.00p 272.50p 78991
10/04/2013 280.00p 285.50p 275.00p 280.00p 132484
09/04/2013 280.00p 285.00p 270.00p 280.00p 7192
08/04/2013 275.00p 280.00p 265.00p 275.00p 21940
05/04/2013 285.00p 288.00p 260.00p 265.00p 37804
04/04/2013 295.00p 295.00p 280.60p 285.00p 22783
03/04/2013 290.00p 300.00p 287.40p 290.00p 26796
02/04/2013 275.00p 295.00p 275.00p 290.00p 23370
28/03/2013 285.00p 300.00p 280.00p 280.00p 55673
27/03/2013 295.00p 295.00p 281.40p 285.00p 27386
26/03/2013 280.00p 305.00p 270.00p 290.00p 76952
25/03/2013 305.00p 305.00p 275.00p 275.00p 31986
22/03/2013 290.00p 305.00p 290.00p 300.00p 48209
21/03/2013 290.00p 295.80p 285.00p 295.00p 92025
20/03/2013 280.00p 290.00p 280.00p 290.00p 56899
19/03/2013 290.00p 293.60p 280.00p 280.00p 51150
18/03/2013 290.00p 305.00p 280.27p 295.00p 74666
15/03/2013 265.00p 300.00p 263.00p 285.00p 346523
14/03/2013 300.00p 310.00p 295.00p 300.00p 66998
13/03/2013 315.00p 316.00p 303.30p 310.00p 17004
12/03/2013 330.00p 332.00p 314.60p 315.00p 53302
11/03/2013 330.00p 338.60p 325.00p 330.00p 31877
08/03/2013 340.00p 340.00p 325.00p 325.00p 48279
07/03/2013 330.00p 340.00p 321.00p 330.00p 72069
06/03/2013 325.00p 335.00p 320.00p 325.00p 51776
05/03/2013 330.00p 330.50p 316.02p 320.00p 42702
04/03/2013 300.00p 325.00p 290.00p 320.00p 74872
01/03/2013 325.00p 328.00p 285.00p 290.00p 87024
28/02/2013 335.00p 350.00p 315.00p 320.00p 208364
27/02/2013 355.00p 358.00p 345.00p 350.00p 44064
26/02/2013 345.00p 360.00p 345.00p 345.00p 24601
25/02/2013 360.00p 370.00p 355.50p 360.00p 69498
22/02/2013 355.00p 365.25p 340.00p 355.00p 61401
21/02/2013 355.00p 355.40p 336.50p 340.00p 62315
20/02/2013 355.00p 360.00p 350.00p 355.00p 38600
19/02/2013 350.00p 370.00p 342.75p 360.00p 104180
18/02/2013 360.00p 371.90p 345.00p 352.50p 96882
15/02/2013 370.00p 370.00p 362.40p 370.00p 28716
14/02/2013 370.00p 377.00p 365.00p 365.00p 15328
13/02/2013 380.00p 380.00p 370.00p 375.00p 64710
12/02/2013 370.00p 381.50p 366.12p 370.00p 20959
11/02/2013 370.00p 390.00p 368.88p 375.00p 30120
08/02/2013 385.00p 387.00p 360.00p 370.00p 123330
07/02/2013 410.00p 413.16p 380.00p 380.00p 113485
06/02/2013 425.00p 427.76p 400.00p 400.00p 48361
05/02/2013 400.00p 427.76p 380.00p 420.00p 123650
04/02/2013 450.00p 453.98p 395.00p 405.00p 174849
01/02/2013 455.00p 460.00p 440.00p 450.00p 63852
31/01/2013 470.00p 470.00p 448.90p 455.00p 49469
30/01/2013 450.00p 475.00p 449.90p 455.00p 186394
29/01/2013 450.00p 465.00p 435.00p 455.00p 172457
28/01/2013 440.00p 465.00p 430.00p 435.00p 182170
25/01/2013 445.00p 455.00p 430.00p 430.00p 54691
24/01/2013 440.00p 458.90p 431.40p 440.00p 117923
23/01/2013 450.00p 455.00p 435.00p 440.00p 66681
22/01/2013 420.00p 445.00p 418.96p 435.00p 71125
21/01/2013 450.00p 450.00p 432.82p 440.00p 91744
18/01/2013 405.00p 446.00p 400.00p 435.00p 137121
17/01/2013 390.00p 410.00p 375.00p 400.00p 93914
16/01/2013 430.00p 430.00p 395.00p 405.00p 194362
15/01/2013 435.00p 456.00p 426.75p 440.00p 103289
14/01/2013 450.00p 485.00p 420.00p 450.00p 189724
11/01/2013 460.00p 480.00p 442.00p 460.00p 327756
10/01/2013 420.00p 480.00p 420.00p 450.00p 523789
09/01/2013 385.00p 417.80p 361.60p 415.00p 396126
08/01/2013 390.00p 408.00p 378.88p 385.00p 365743
07/01/2013 340.00p 399.80p 340.00p 375.00p 398825
04/01/2013 325.00p 346.26p 325.00p 335.00p 165708
03/01/2013 315.00p 330.00p 303.00p 330.00p 80922
02/01/2013 310.00p 349.80p 310.00p 330.00p 118254
31/12/2012 310.00p 337.00p 300.00p 315.00p 119375
28/12/2012 285.00p 341.80p 284.68p 320.00p 345685
27/12/2012 240.00p 294.90p 239.00p 280.00p 183217
24/12/2012 230.00p 257.32p 229.80p 250.00p 86086
21/12/2012 220.00p 239.13p 219.00p 227.50p 93818
20/12/2012 220.00p 230.00p 215.20p 220.00p 124396
19/12/2012 220.00p 222.80p 209.80p 215.00p 66981
18/12/2012 220.00p 230.00p 215.00p 220.00p 69096
17/12/2012 225.00p 230.00p 205.26p 215.00p 65351
14/12/2012 230.00p 235.00p 220.00p 222.50p 58517
13/12/2012 235.00p 241.98p 225.00p 225.00p 99845
12/12/2012 240.00p 240.00p 232.50p 232.50p 25208
11/12/2012 230.00p 240.00p 221.00p 235.00p 52050
10/12/2012 235.00p 248.20p 215.00p 225.00p 101257
07/12/2012 245.00p 250.00p 235.60p 250.00p 38918
06/12/2012 245.00p 258.80p 245.00p 247.50p 13967
05/12/2012 235.00p 255.00p 235.00p 255.00p 30409
04/12/2012 260.00p 260.00p 210.00p 230.00p 177868
03/12/2012 260.00p 273.00p 251.00p 255.00p 36046
30/11/2012 275.00p 275.00p 262.00p 262.50p 25955
29/11/2012 275.00p 290.00p 270.00p 275.00p 121212
28/11/2012 275.00p 299.00p 265.00p 270.00p 258388
27/11/2012 255.00p 261.00p 250.00p 255.00p 34275
26/11/2012 260.00p 260.00p 250.00p 252.50p 25248
23/11/2012 255.00p 260.00p 247.00p 250.00p 90855
22/11/2012 250.00p 265.80p 247.20p 260.00p 116269
21/11/2012 255.00p 264.40p 243.50p 252.50p 85466
20/11/2012 245.00p 267.50p 234.00p 257.50p 136869
19/11/2012 250.00p 257.00p 245.00p 250.00p 95476
16/11/2012 255.00p 260.00p 250.00p 255.00p 16796
15/11/2012 260.00p 265.00p 250.70p 252.50p 112687
14/11/2012 280.00p 280.00p 265.20p 267.50p 61425
13/11/2012 280.00p 290.00p 275.00p 280.00p 142784
12/11/2012 280.00p 289.60p 270.40p 282.50p 72570
09/11/2012 277.75p 277.75p 270.40p 272.50p 4211
08/11/2012 270.00p 275.00p 265.00p 270.00p 10211
07/11/2012 275.00p 280.00p 266.50p 270.00p 23198
06/11/2012 275.00p 280.00p 269.36p 272.50p 66573
05/11/2012 280.00p 280.00p 272.50p 277.50p 9036
02/11/2012 280.00p 289.46p 270.00p 280.00p 96435
01/11/2012 275.00p 280.00p 270.00p 275.00p 55206
31/10/2012 280.00p 291.40p 272.00p 275.00p 129247
30/10/2012 285.00p 290.00p 274.00p 282.50p 53043
29/10/2012 290.00p 296.00p 278.40p 285.00p 45971
26/10/2012 295.00p 298.75p 290.00p 295.00p 10106
25/10/2012 300.00p 300.00p 290.50p 292.50p 29514
24/10/2012 295.00p 296.50p 286.25p 292.50p 29743
23/10/2012 300.00p 316.25p 286.20p 287.50p 62651
22/10/2012 295.00p 310.00p 295.00p 305.00p 108861
19/10/2012 300.00p 300.00p 290.00p 297.50p 30634
18/10/2012 300.00p 305.00p 295.00p 295.00p 87923
17/10/2012 290.00p 305.00p 288.50p 297.50p 68283
16/10/2012 290.00p 300.00p 287.60p 295.00p 17248
15/10/2012 290.00p 294.00p 285.20p 290.00p 27093
12/10/2012 295.00p 300.00p 285.26p 290.00p 62541
11/10/2012 300.00p 305.00p 295.00p 297.50p 41458
10/10/2012 300.00p 305.00p 295.00p 300.00p 24114
09/10/2012 295.00p 302.50p 287.10p 300.00p 73168
08/10/2012 290.00p 293.50p 283.60p 290.00p 43246
05/10/2012 305.00p 311.90p 290.00p 300.00p 113205
04/10/2012 315.00p 322.50p 300.00p 305.00p 74471
03/10/2012 340.00p 350.00p 310.00p 310.00p 142200
02/10/2012 360.00p 360.00p 330.00p 340.00p 226961
01/10/2012 375.00p 398.00p 345.00p 360.00p 774609
28/09/2012 305.00p 310.00p 297.00p 305.00p 573174
27/09/2012 280.00p 305.40p 280.00p 302.50p 338857
26/09/2012 290.00p 295.00p 276.40p 290.00p 263704
25/09/2012 320.00p 330.00p 260.00p 280.00p 813341
24/09/2012 325.00p 342.40p 321.00p 322.50p 142862
21/09/2012 320.00p 343.00p 318.60p 332.50p 550392
20/09/2012 370.00p 370.00p 335.00p 335.00p 103244
19/09/2012 370.00p 370.00p 345.00p 355.00p 87500
18/09/2012 370.00p 373.80p 358.30p 360.00p 61972
17/09/2012 375.00p 390.00p 360.00p 360.00p 130886
14/09/2012 370.00p 380.00p 363.20p 375.00p 93296
13/09/2012 380.00p 380.00p 355.00p 362.50p 95050
12/09/2012 395.00p 398.50p 360.00p 372.50p 68688
11/09/2012 400.00p 410.00p 386.00p 390.00p 164870
10/09/2012 360.00p 423.40p 359.20p 400.00p 501017
07/09/2012 360.00p 365.00p 350.66p 360.00p 76294
06/09/2012 340.00p 365.00p 340.00p 355.00p 67058
05/09/2012 370.00p 370.00p 350.00p 350.00p 21599
04/09/2012 360.00p 387.20p 360.00p 375.00p 92893
03/09/2012 385.00p 389.60p 356.20p 370.00p 58868
31/08/2012 380.00p 405.00p 361.00p 380.00p 121278
30/08/2012 400.00p 408.86p 365.00p 365.00p 60025
29/08/2012 420.00p 425.00p 400.00p 405.00p 51340
28/08/2012 460.00p 460.00p 410.00p 410.00p 63605
24/08/2012 480.00p 490.00p 435.00p 455.00p 60744
23/08/2012 500.00p 512.11p 480.00p 487.50p 14961
22/08/2012 520.00p 539.05p 490.40p 500.00p 40976
21/08/2012 520.00p 544.84p 504.97p 520.00p 6059
20/08/2012 540.00p 540.00p 500.00p 515.00p 21143
17/08/2012 555.00p 560.00p 510.00p 540.00p 33739
16/08/2012 550.00p 560.00p 540.00p 540.00p 5226
15/08/2012 560.00p 560.00p 550.00p 550.00p 4904
14/08/2012 560.00p 560.00p 550.00p 560.00p 9693
13/08/2012 560.00p 584.60p 545.00p 560.00p 22051
10/08/2012 570.00p 587.13p 557.50p 557.50p 20187
09/08/2012 575.00p 575.00p 550.00p 565.00p 9775
08/08/2012 565.00p 580.00p 562.50p 562.50p 72535
07/08/2012 545.00p 580.00p 515.10p 560.00p 78287
06/08/2012 530.00p 549.60p 510.00p 532.50p 72699
03/08/2012 490.00p 523.40p 477.40p 510.00p 29269
02/08/2012 500.00p 500.00p 445.40p 475.00p 62371
01/08/2012 550.00p 560.00p 460.00p 495.00p 65474
31/07/2012 560.00p 575.00p 551.31p 570.00p 3457
30/07/2012 590.00p 590.00p 560.00p 585.00p 11889
27/07/2012 590.00p 597.50p 576.00p 597.50p 3097
26/07/2012 585.00p 590.00p 550.00p 575.00p 28871
25/07/2012 580.00p 580.40p 565.00p 575.00p 8112
24/07/2012 580.00p 605.00p 570.00p 580.00p 47498
23/07/2012 580.00p 618.00p 580.00p 590.00p 12003
20/07/2012 620.00p 635.00p 590.40p 600.00p 14948
19/07/2012 630.00p 647.50p 625.00p 632.50p 5198
18/07/2012 630.00p 655.00p 620.00p 645.00p 21551
17/07/2012 625.00p 630.00p 604.45p 615.00p 17449
16/07/2012 610.00p 630.00p 610.00p 625.00p 35086
13/07/2012 620.00p 629.60p 605.00p 610.00p 53825
12/07/2012 635.00p 670.00p 620.00p 625.00p 32955
11/07/2012 680.00p 686.33p 645.40p 655.00p 19448

*Close Price adjusted for both dividends and splits