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
03/07/2012 740.00p 780.00p 740.00p 740.00p 11792
02/07/2012 760.00p 770.00p 737.25p 740.00p 8596
29/06/2012 750.00p 770.00p 724.35p 750.00p 40669
28/06/2012 760.00p 763.50p 719.38p 750.00p 6354
27/06/2012 750.00p 768.80p 745.00p 745.00p 14510
26/06/2012 760.00p 779.60p 745.00p 750.00p 9946
25/06/2012 795.00p 799.60p 755.00p 760.00p 19644
22/06/2012 820.00p 825.00p 785.00p 795.00p 75829
21/06/2012 860.00p 880.00p 840.00p 850.00p 41899
20/06/2012 830.00p 890.00p 830.00p 867.50p 50191
19/06/2012 815.00p 835.00p 796.44p 817.50p 15025
18/06/2012 850.00p 855.00p 805.00p 815.00p 26675
15/06/2012 810.00p 845.00p 793.93p 840.00p 28156
14/06/2012 720.00p 815.00p 720.00p 805.00p 83991
13/06/2012 725.00p 760.00p 704.35p 737.50p 64394
12/06/2012 700.00p 715.00p 690.00p 690.00p 27341
11/06/2012 735.00p 780.87p 685.00p 685.00p 37354
08/06/2012 690.00p 720.00p 675.80p 705.00p 18049
07/06/2012 710.00p 710.00p 684.50p 695.00p 17173
06/06/2012 695.00p 725.00p 681.00p 702.50p 41855
01/06/2012 670.00p 675.00p 649.42p 667.50p 42637
31/05/2012 660.00p 680.00p 641.20p 670.00p 310806
30/05/2012 740.00p 740.00p 680.00p 680.00p 33423
29/05/2012 675.00p 775.00p 651.29p 750.00p 168619
28/05/2012 630.00p 705.00p 606.05p 695.00p 115780
25/05/2012 670.00p 670.00p 620.00p 620.00p 101217
24/05/2012 710.00p 714.30p 675.00p 690.00p 188812
23/05/2012 745.00p 752.50p 715.00p 715.00p 51390
22/05/2012 750.00p 785.00p 740.00p 765.00p 63229
21/05/2012 745.00p 760.00p 740.00p 740.00p 41484
18/05/2012 760.00p 768.60p 736.25p 760.00p 57527
17/05/2012 805.00p 805.00p 745.93p 755.00p 36609
16/05/2012 805.00p 815.00p 770.00p 805.00p 69890
15/05/2012 925.00p 936.20p 839.60p 840.00p 27305
14/05/2012 935.00p 964.00p 880.00p 900.00p 25310
11/05/2012 945.00p 972.60p 940.00p 960.00p 13472
10/05/2012 940.00p 960.00p 922.00p 940.00p 25162
09/05/2012 920.00p 930.00p 890.00p 925.00p 56637
08/05/2012 975.00p 1,015.00p 910.00p 910.00p 43003
04/05/2012 1,035.00p 1,070.00p 985.00p 1,005.00p 34988
03/05/2012 1,085.00p 1,085.00p 1,037.96p 1,040.00p 73493
02/05/2012 1,080.00p 1,090.00p 1,035.00p 1,035.00p 20810
01/05/2012 1,070.00p 1,089.60p 1,042.50p 1,060.00p 83403
30/04/2012 1,080.00p 1,118.00p 1,072.50p 1,075.00p 41660
27/04/2012 1,120.00p 1,120.00p 1,065.00p 1,085.00p 19369
26/04/2012 1,115.00p 1,120.00p 1,080.00p 1,085.00p 43479
25/04/2012 1,085.00p 1,121.00p 1,070.00p 1,080.00p 69227
24/04/2012 1,115.00p 1,125.00p 1,086.50p 1,090.00p 35501
23/04/2012 1,120.00p 1,154.00p 1,070.00p 1,070.00p 28270
20/04/2012 1,120.00p 1,134.00p 1,098.00p 1,125.00p 21908
19/04/2012 1,135.00p 1,168.81p 1,120.00p 1,120.00p 22933
18/04/2012 1,140.00p 1,149.00p 1,129.66p 1,140.00p 69010
17/04/2012 1,110.00p 1,145.40p 1,108.00p 1,125.00p 50206
16/04/2012 1,130.00p 1,140.00p 1,116.80p 1,125.00p 6554
13/04/2012 1,110.00p 1,140.00p 1,090.00p 1,090.00p 22486
12/04/2012 1,100.00p 1,139.00p 1,090.00p 1,120.00p 55159
11/04/2012 1,150.00p 1,150.00p 1,100.00p 1,100.00p 35686
10/04/2012 1,175.00p 1,200.00p 1,100.00p 1,115.00p 25621
05/04/2012 1,240.00p 1,254.79p 1,190.00p 1,197.50p 60356
04/04/2012 1,240.00p 1,274.42p 1,230.00p 1,240.00p 39614
03/04/2012 1,220.00p 1,270.00p 1,213.14p 1,235.00p 71079
02/04/2012 1,220.00p 1,275.00p 1,220.00p 1,250.00p 116061
30/03/2012 1,205.00p 1,244.00p 1,205.00p 1,230.00p 34915
29/03/2012 1,240.00p 1,293.18p 1,210.00p 1,230.00p 14353
28/03/2012 1,300.00p 1,305.00p 1,245.00p 1,280.00p 24504
27/03/2012 1,300.00p 1,329.00p 1,300.00p 1,315.00p 94796
26/03/2012 1,280.00p 1,325.00p 1,280.00p 1,305.00p 27126
23/03/2012 1,260.00p 1,300.00p 1,240.00p 1,292.50p 31756
22/03/2012 1,220.00p 1,280.00p 1,215.00p 1,215.00p 27159
21/03/2012 1,300.00p 1,300.00p 1,200.75p 1,240.00p 40837
20/03/2012 1,350.00p 1,350.00p 1,275.00p 1,275.00p 39870
19/03/2012 1,310.00p 1,360.00p 1,305.00p 1,312.50p 5408
16/03/2012 1,335.00p 1,358.35p 1,315.00p 1,355.00p 23845
15/03/2012 1,390.00p 1,390.00p 1,320.00p 1,335.00p 42815
14/03/2012 1,400.00p 1,400.00p 1,328.00p 1,360.00p 52997
13/03/2012 1,350.00p 1,395.00p 1,345.00p 1,350.00p 100242
12/03/2012 1,395.00p 1,395.00p 1,320.00p 1,320.00p 77065
09/03/2012 1,395.00p 1,395.00p 1,340.00p 1,350.00p 18109
08/03/2012 1,375.00p 1,395.00p 1,338.78p 1,380.00p 28334
07/03/2012 1,380.00p 1,381.20p 1,344.89p 1,360.00p 40390
06/03/2012 1,420.00p 1,420.00p 1,355.00p 1,360.00p 88374
05/03/2012 1,440.00p 1,440.00p 1,405.40p 1,430.00p 32336
02/03/2012 1,440.00p 1,440.00p 1,400.00p 1,440.00p 43790
01/03/2012 1,435.00p 1,440.00p 1,390.00p 1,395.00p 69909
29/02/2012 1,455.00p 1,490.00p 1,425.00p 1,440.00p 52636
28/02/2012 1,375.00p 1,495.00p 1,351.62p 1,460.00p 124618
27/02/2012 1,400.00p 1,415.00p 1,360.00p 1,395.00p 33783
24/02/2012 1,390.00p 1,395.00p 1,355.00p 1,355.00p 31348
23/02/2012 1,365.00p 1,405.00p 1,354.79p 1,395.00p 37720
22/02/2012 1,355.00p 1,400.00p 1,343.50p 1,370.00p 67291
21/02/2012 1,320.00p 1,395.00p 1,305.00p 1,375.00p 87791
20/02/2012 1,245.00p 1,355.00p 1,245.00p 1,330.00p 56011
17/02/2012 1,270.00p 1,295.39p 1,245.00p 1,245.00p 49440
16/02/2012 1,250.00p 1,274.80p 1,226.59p 1,260.00p 10235
15/02/2012 1,305.00p 1,305.56p 1,257.20p 1,265.00p 22979
14/02/2012 1,265.00p 1,305.00p 1,255.00p 1,285.00p 51889
13/02/2012 1,275.00p 1,295.00p 1,250.00p 1,260.00p 72946
10/02/2012 1,320.00p 1,337.21p 1,250.00p 1,270.00p 72371
09/02/2012 1,365.00p 1,380.00p 1,310.00p 1,310.00p 36991
08/02/2012 1,365.00p 1,390.00p 1,365.00p 1,365.00p 11822
07/02/2012 1,375.00p 1,421.26p 1,367.50p 1,375.00p 17273
06/02/2012 1,375.00p 1,402.00p 1,370.00p 1,385.00p 58939
03/02/2012 1,310.00p 1,393.20p 1,310.00p 1,380.00p 35506
02/02/2012 1,335.00p 1,358.20p 1,318.00p 1,345.00p 70454
01/02/2012 1,305.00p 1,315.80p 1,295.00p 1,305.00p 37688
31/01/2012 1,310.00p 1,332.60p 1,275.00p 1,280.00p 26357
30/01/2012 1,275.00p 1,300.00p 1,270.00p 1,290.00p 26791
27/01/2012 1,315.00p 1,335.00p 1,280.00p 1,280.00p 28357
26/01/2012 1,305.00p 1,315.00p 1,295.00p 1,315.00p 42640
25/01/2012 1,310.00p 1,319.20p 1,270.00p 1,295.00p 51179
24/01/2012 1,295.00p 1,311.44p 1,275.00p 1,280.00p 31892
23/01/2012 1,280.00p 1,320.00p 1,265.00p 1,290.00p 34196
20/01/2012 1,270.00p 1,287.38p 1,239.75p 1,260.00p 41473
19/01/2012 1,255.00p 1,286.46p 1,241.80p 1,260.00p 55794
18/01/2012 1,270.00p 1,294.40p 1,233.20p 1,250.00p 25546
17/01/2012 1,295.00p 1,321.99p 1,250.00p 1,260.00p 83980
16/01/2012 1,290.00p 1,300.75p 1,250.00p 1,260.00p 38882
13/01/2012 1,300.00p 1,325.00p 1,275.00p 1,280.00p 32987
12/01/2012 1,325.00p 1,340.00p 1,292.00p 1,300.00p 57367
11/01/2012 1,280.00p 1,325.00p 1,280.00p 1,300.00p 46048
10/01/2012 1,280.00p 1,320.00p 1,235.76p 1,320.00p 64643
09/01/2012 1,200.00p 1,256.99p 1,200.00p 1,235.00p 53371
06/01/2012 1,180.00p 1,230.00p 1,165.00p 1,185.00p 49493
05/01/2012 1,180.00p 1,216.00p 1,180.00p 1,190.00p 18535
04/01/2012 1,170.00p 1,210.00p 1,170.00p 1,192.50p 62835
03/01/2012 1,160.00p 1,190.00p 1,147.00p 1,150.00p 62303
30/12/2011 1,160.00p 1,170.00p 1,143.00p 1,160.00p 4923
29/12/2011 1,140.00p 1,155.00p 1,090.04p 1,120.00p 15997
28/12/2011 1,125.00p 1,140.00p 1,090.00p 1,110.00p 15087
23/12/2011 1,100.00p 1,110.00p 1,091.20p 1,110.00p 7754
22/12/2011 1,085.00p 1,110.00p 1,060.49p 1,110.00p 13169
21/12/2011 1,100.00p 1,120.04p 1,080.00p 1,080.00p 27556
20/12/2011 1,085.00p 1,158.08p 1,050.00p 1,075.00p 31368
19/12/2011 1,080.00p 1,080.00p 1,055.00p 1,060.00p 29584
16/12/2011 1,085.00p 1,085.00p 1,045.00p 1,050.00p 9224
15/12/2011 1,085.00p 1,110.00p 1,053.67p 1,090.00p 32309
14/12/2011 1,090.00p 1,120.00p 1,061.50p 1,065.00p 58414
13/12/2011 1,075.00p 1,150.00p 1,060.00p 1,095.00p 83023
12/12/2011 1,055.00p 1,088.94p 1,055.00p 1,060.00p 68986
09/12/2011 1,045.00p 1,070.00p 1,034.69p 1,055.00p 15983
08/12/2011 1,080.00p 1,092.39p 1,040.00p 1,040.00p 15894
07/12/2011 1,080.00p 1,085.00p 1,045.00p 1,060.00p 27958
06/12/2011 1,050.00p 1,070.00p 1,050.00p 1,065.00p 9621
05/12/2011 1,045.00p 1,088.80p 1,045.00p 1,060.00p 74394
02/12/2011 1,055.00p 1,087.76p 1,050.00p 1,070.00p 17888
01/12/2011 1,055.00p 1,090.00p 1,055.00p 1,065.00p 22372
30/11/2011 1,035.00p 1,085.00p 1,018.94p 1,077.50p 16335
29/11/2011 1,040.00p 1,065.00p 1,008.27p 1,030.00p 18237
28/11/2011 1,030.00p 1,060.00p 1,011.40p 1,050.00p 16769
25/11/2011 1,000.00p 1,055.00p 954.78p 1,005.00p 40372
24/11/2011 930.00p 1,010.00p 916.79p 995.00p 62552
23/11/2011 890.00p 925.00p 865.00p 915.00p 17980
22/11/2011 925.00p 990.04p 891.50p 915.00p 46892
21/11/2011 990.00p 990.00p 900.00p 905.00p 23470
18/11/2011 975.00p 999.00p 945.00p 950.00p 15103
17/11/2011 980.00p 1,048.26p 960.00p 990.00p 100494
16/11/2011 975.00p 1,013.90p 970.00p 1,000.00p 65382
15/11/2011 1,015.00p 1,068.00p 940.00p 945.00p 58587
14/11/2011 1,070.00p 1,125.05p 1,010.00p 1,010.00p 47621
11/11/2011 1,065.00p 1,113.29p 1,065.00p 1,080.00p 62096
10/11/2011 1,015.00p 1,055.00p 1,014.50p 1,055.00p 78922
09/11/2011 1,080.00p 1,106.43p 1,045.00p 1,045.00p 35660
08/11/2011 1,100.00p 1,125.00p 1,020.00p 1,055.00p 68734
07/11/2011 1,100.00p 1,116.00p 1,075.00p 1,075.00p 22410
04/11/2011 1,100.00p 1,127.68p 1,085.00p 1,120.00p 38133
03/11/2011 1,055.00p 1,105.00p 1,000.00p 1,090.00p 350518
02/11/2011 1,085.00p 1,140.00p 1,060.00p 1,140.00p 41549
01/11/2011 1,120.00p 1,120.00p 1,048.00p 1,080.00p 28594
31/10/2011 1,080.00p 1,125.00p 1,080.00p 1,100.00p 35815
28/10/2011 1,090.00p 1,122.00p 1,060.00p 1,090.00p 26541
27/10/2011 1,030.00p 1,110.00p 1,015.00p 1,110.00p 45693
26/10/2011 1,020.00p 1,031.00p 995.00p 1,005.00p 53650
25/10/2011 1,070.00p 1,092.50p 1,010.00p 1,030.00p 39149
24/10/2011 1,085.00p 1,106.25p 1,060.00p 1,070.00p 24767
21/10/2011 1,125.00p 1,130.00p 1,082.34p 1,085.00p 29288
20/10/2011 1,095.00p 1,115.00p 1,080.00p 1,085.00p 38168
19/10/2011 1,120.00p 1,200.00p 1,085.00p 1,105.00p 160067
18/10/2011 985.00p 1,000.00p 960.00p 990.00p 28291
17/10/2011 970.00p 1,013.75p 945.00p 1,010.00p 66194
14/10/2011 930.00p 970.00p 901.43p 970.00p 55555
13/10/2011 980.00p 980.00p 935.00p 935.00p 42677
12/10/2011 940.00p 970.00p 930.20p 960.00p 59346
11/10/2011 970.00p 970.00p 940.00p 945.00p 85287
10/10/2011 955.00p 975.00p 940.00p 950.00p 174794
07/10/2011 940.00p 947.60p 859.52p 925.00p 20780
06/10/2011 895.00p 955.00p 871.14p 925.00p 76296
05/10/2011 890.00p 895.91p 870.00p 880.00p 25929
04/10/2011 880.00p 895.00p 862.25p 875.00p 27848
03/10/2011 910.00p 949.03p 870.00p 895.00p 12745
30/09/2011 960.00p 964.85p 915.00p 925.00p 16391
29/09/2011 980.00p 1,000.00p 965.25p 1,000.00p 35114
28/09/2011 1,000.00p 1,009.33p 973.60p 990.00p 26650
27/09/2011 1,000.00p 1,050.00p 976.50p 1,000.00p 85954
26/09/2011 1,005.00p 1,051.60p 960.00p 980.00p 56922
23/09/2011 1,115.00p 1,115.00p 960.00p 1,045.00p 75392
22/09/2011 1,140.00p 1,157.80p 1,050.00p 1,050.00p 62788
21/09/2011 1,200.00p 1,200.00p 1,120.00p 1,120.00p 52064
20/09/2011 1,210.00p 1,220.40p 1,120.00p 1,192.50p 65793
19/09/2011 1,250.00p 1,260.00p 1,185.00p 1,185.00p 21290
16/09/2011 1,260.00p 1,291.39p 1,235.00p 1,260.00p 7923

*Close Price adjusted for both dividends and splits