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
12/08/2019 41.50p 41.50p 41.50p 41.50p 0
09/08/2019 41.50p 41.50p 40.15p 41.50p 12830
08/08/2019 41.50p 41.50p 41.50p 41.50p 0
07/08/2019 41.50p 41.50p 40.15p 41.50p 5179
06/08/2019 41.50p 41.50p 41.50p 41.50p 0
05/08/2019 41.50p 41.50p 41.50p 41.50p 0
02/08/2019 42.00p 42.00p 41.50p 41.50p 0
01/08/2019 42.00p 42.00p 40.03p 41.50p 2448
31/07/2019 41.50p 41.50p 40.00p 41.50p 5
30/07/2019 41.50p 42.20p 40.00p 41.50p 19284
29/07/2019 41.50p 42.60p 41.50p 41.50p 2500
26/07/2019 41.50p 41.50p 40.03p 41.50p 500
25/07/2019 41.50p 41.50p 41.50p 41.50p 0
24/07/2019 41.50p 41.50p 41.50p 41.50p 0
23/07/2019 41.50p 41.50p 40.03p 41.50p 5750
22/07/2019 41.50p 41.50p 41.50p 41.50p 0
19/07/2019 42.50p 42.50p 41.50p 41.50p 0
18/07/2019 41.50p 41.50p 41.50p 41.50p 0
17/07/2019 41.50p 41.50p 40.03p 41.50p 442
16/07/2019 42.50p 42.50p 41.50p 41.50p 0
15/07/2019 42.50p 43.50p 42.50p 42.50p 0
12/07/2019 43.50p 43.50p 43.50p 43.50p 0
11/07/2019 43.50p 43.50p 43.50p 43.50p 0
10/07/2019 43.50p 43.50p 43.50p 43.50p 0
09/07/2019 43.50p 43.50p 42.00p 43.50p 60
08/07/2019 43.50p 43.50p 42.00p 43.50p 212
05/07/2019 43.50p 43.50p 43.50p 43.50p 9328
04/07/2019 43.50p 43.50p 42.09p 43.50p 41
03/07/2019 44.00p 44.00p 43.50p 43.50p 0
02/07/2019 43.50p 43.50p 42.09p 43.50p 150
01/07/2019 43.00p 43.50p 41.00p 43.50p 4662
28/06/2019 42.00p 43.00p 41.24p 43.00p 8362
27/06/2019 42.00p 42.00p 41.00p 42.00p 9057
26/06/2019 43.00p 43.00p 41.00p 42.00p 774
25/06/2019 44.00p 44.00p 41.00p 43.00p 22874
24/06/2019 44.00p 44.00p 42.00p 44.00p 1549
21/06/2019 44.00p 44.00p 42.00p 44.00p 50
20/06/2019 44.00p 44.00p 42.00p 44.00p 4138
19/06/2019 46.50p 46.50p 44.00p 44.00p 12430
18/06/2019 44.00p 44.00p 43.00p 44.00p 169
17/06/2019 42.50p 44.00p 42.50p 44.00p 50
14/06/2019 44.50p 44.50p 43.00p 44.50p 3373
13/06/2019 44.50p 44.50p 44.50p 44.50p 0
12/06/2019 44.50p 44.50p 44.50p 44.50p 0
11/06/2019 44.50p 44.50p 43.00p 44.50p 1591
10/06/2019 44.50p 44.50p 43.00p 44.50p 209
07/06/2019 44.50p 44.50p 43.00p 44.50p 7795
06/06/2019 44.50p 44.50p 44.50p 44.50p 0
05/06/2019 44.50p 44.50p 43.00p 44.50p 400
04/06/2019 44.50p 44.50p 43.00p 44.50p 168
03/06/2019 44.50p 44.50p 44.50p 44.50p 0
31/05/2019 44.50p 44.50p 43.00p 44.50p 87
30/05/2019 44.50p 44.50p 43.00p 44.50p 36
29/05/2019 44.50p 44.50p 43.75p 44.50p 2500
28/05/2019 44.50p 44.50p 44.50p 44.50p 0
24/05/2019 45.50p 45.50p 43.00p 44.50p 20326
23/05/2019 45.50p 45.50p 45.50p 45.50p 0
22/05/2019 45.50p 45.50p 44.00p 45.50p 143
21/05/2019 45.50p 45.50p 44.00p 45.50p 61
20/05/2019 45.50p 45.50p 44.25p 45.50p 300
17/05/2019 45.50p 45.50p 44.00p 45.50p 98
16/05/2019 45.50p 45.50p 44.10p 45.50p 3368
15/05/2019 46.00p 46.00p 45.50p 45.50p 0
14/05/2019 46.00p 46.00p 45.00p 46.00p 75
13/05/2019 46.00p 46.00p 46.00p 46.00p 0
10/05/2019 46.00p 46.00p 45.00p 46.00p 234
09/05/2019 46.00p 46.00p 46.00p 46.00p 0
08/05/2019 46.00p 46.00p 46.00p 46.00p 0
07/05/2019 47.00p 47.00p 45.00p 46.00p 100
03/05/2019 47.70p 47.70p 45.10p 47.00p 10896
02/05/2019 48.00p 48.00p 45.40p 47.70p 354
01/05/2019 48.00p 48.00p 46.00p 48.00p 209
30/04/2019 48.00p 48.00p 46.00p 48.00p 34
29/04/2019 49.00p 49.00p 46.00p 48.00p 10583
26/04/2019 49.00p 49.00p 49.00p 49.00p 0
25/04/2019 49.00p 49.00p 45.60p 49.00p 0
24/04/2019 49.00p 49.00p 45.60p 45.60p 12312
23/04/2019 48.50p 49.00p 47.65p 49.00p 10774
18/04/2019 48.50p 48.50p 48.40p 48.50p 712
17/04/2019 48.50p 48.50p 48.40p 48.50p 1024
16/04/2019 48.00p 48.50p 46.00p 48.50p 15250
15/04/2019 45.50p 45.50p 45.50p 45.50p 0
12/04/2019 45.50p 45.50p 45.40p 45.50p 4000
11/04/2019 45.50p 45.50p 45.50p 45.50p 2066
10/04/2019 45.50p 45.50p 45.50p 45.50p 0
09/04/2019 45.50p 45.50p 45.50p 45.50p 0
08/04/2019 45.50p 45.50p 43.20p 45.50p 214
05/04/2019 45.50p 45.50p 43.00p 45.50p 50938
04/04/2019 45.50p 45.50p 43.00p 45.50p 133
03/04/2019 45.50p 45.50p 43.00p 45.50p 1049
02/04/2019 45.50p 45.50p 43.00p 45.50p 568
01/04/2019 45.50p 45.50p 45.50p 45.50p 0
29/03/2019 45.50p 45.50p 43.00p 45.50p 9
28/03/2019 45.50p 45.50p 43.00p 45.50p 293
27/03/2019 45.50p 45.50p 43.00p 45.50p 25
26/03/2019 45.50p 45.50p 43.00p 45.50p 82
25/03/2019 45.50p 45.50p 43.00p 45.50p 101
22/03/2019 45.50p 45.50p 43.00p 45.50p 3830
21/03/2019 45.50p 45.50p 45.50p 45.50p 0
20/03/2019 45.50p 45.50p 43.00p 45.50p 1048
19/03/2019 45.50p 45.50p 45.50p 45.50p 0
18/03/2019 45.50p 45.50p 43.00p 45.50p 37
15/03/2019 45.50p 45.50p 43.00p 45.50p 703
14/03/2019 48.00p 48.00p 45.50p 45.50p 12238
13/03/2019 50.50p 50.50p 46.50p 46.50p 1067
12/03/2019 51.50p 51.50p 50.50p 50.50p 18327
11/03/2019 51.50p 51.50p 48.15p 51.50p 627
08/03/2019 51.50p 51.50p 51.50p 51.50p 0
07/03/2019 53.50p 53.50p 51.50p 51.50p 10000
06/03/2019 53.50p 53.50p 52.00p 53.50p 552
05/03/2019 54.50p 54.50p 53.50p 53.50p 2385
04/03/2019 54.50p 54.50p 54.50p 54.50p 0
01/03/2019 54.50p 54.99p 52.15p 54.50p 1116
28/02/2019 53.50p 54.50p 53.50p 54.50p 0
27/02/2019 53.50p 54.22p 53.50p 53.50p 1000
26/02/2019 53.50p 53.50p 53.50p 53.50p 0
25/02/2019 53.50p 53.50p 53.50p 53.50p 0
22/02/2019 53.50p 54.99p 53.50p 53.50p 1000
21/02/2019 53.50p 54.22p 53.50p 53.50p 1922
20/02/2019 54.00p 54.00p 54.00p 54.00p 20000
19/02/2019 55.00p 55.50p 52.61p 54.00p 854
18/02/2019 58.00p 58.00p 54.50p 54.50p 40325
15/02/2019 58.00p 58.00p 56.04p 58.00p 4414
14/02/2019 58.00p 59.00p 58.00p 58.00p 1694
13/02/2019 59.00p 59.00p 58.00p 58.00p 25
12/02/2019 60.00p 60.00p 58.00p 59.00p 25442
11/02/2019 60.00p 61.00p 60.00p 61.00p 8529
08/02/2019 59.00p 61.75p 58.25p 60.00p 3844
07/02/2019 60.50p 60.50p 58.04p 59.00p 35706
06/02/2019 60.50p 60.50p 59.30p 60.50p 3325
05/02/2019 59.50p 62.75p 59.30p 60.50p 16476
04/02/2019 59.50p 59.50p 59.50p 59.50p 0
01/02/2019 59.50p 59.50p 59.50p 59.50p 0
31/01/2019 59.50p 59.50p 57.90p 59.50p 332
30/01/2019 59.50p 59.50p 57.82p 59.50p 129
29/01/2019 59.50p 59.50p 57.82p 59.50p 62
28/01/2019 59.50p 59.50p 57.82p 59.50p 1000
25/01/2019 56.50p 59.50p 56.50p 59.50p 21000
24/01/2019 56.50p 58.00p 55.78p 56.50p 28614
23/01/2019 57.50p 57.50p 55.03p 56.50p 15373
22/01/2019 59.50p 59.50p 57.50p 57.50p 7500
21/01/2019 59.50p 59.50p 57.50p 59.50p 5000
18/01/2019 67.50p 67.50p 59.00p 59.50p 30594
17/01/2019 67.50p 70.00p 63.27p 67.50p 23944
16/01/2019 57.50p 70.92p 57.50p 67.50p 19702
15/01/2019 57.00p 58.00p 52.48p 57.50p 38175
14/01/2019 51.50p 59.00p 51.50p 57.00p 43249
11/01/2019 49.00p 52.00p 49.00p 51.00p 60900
10/01/2019 49.00p 50.00p 48.00p 49.00p 55959
09/01/2019 49.00p 50.00p 49.00p 49.00p 9079
08/01/2019 49.00p 49.00p 49.00p 49.00p 0
07/01/2019 49.00p 49.00p 49.00p 49.00p 0
04/01/2019 49.00p 49.00p 48.00p 49.00p 200
03/01/2019 54.00p 55.00p 48.50p 49.00p 54117
02/01/2019 54.00p 54.00p 54.00p 54.00p 0
31/12/2018 54.00p 55.00p 54.00p 54.00p 10000
28/12/2018 47.50p 59.00p 47.50p 54.00p 99635
27/12/2018 45.00p 49.00p 44.93p 47.50p 13673
24/12/2018 45.00p 45.00p 43.50p 45.00p 0
21/12/2018 44.50p 45.94p 44.50p 45.00p 5120
20/12/2018 44.50p 44.50p 44.50p 44.50p 0
19/12/2018 44.00p 44.50p 44.00p 44.50p 0
18/12/2018 44.00p 46.00p 42.00p 44.00p 17332
17/12/2018 44.50p 44.50p 42.00p 44.00p 26250
14/12/2018 48.00p 48.00p 43.80p 44.50p 16800
13/12/2018 46.50p 48.40p 46.21p 48.00p 30417
12/12/2018 48.50p 49.00p 43.50p 46.50p 82150
11/12/2018 37.00p 65.00p 37.00p 48.50p 506232
10/12/2018 36.00p 38.00p 34.60p 36.00p 2907
07/12/2018 36.00p 36.00p 36.00p 36.00p 0
06/12/2018 36.00p 38.00p 36.00p 36.00p 2000
05/12/2018 36.00p 36.00p 34.60p 36.00p 1434
04/12/2018 36.00p 36.00p 36.00p 36.00p 0
03/12/2018 36.00p 36.00p 34.12p 36.00p 2437
30/11/2018 36.50p 36.50p 35.45p 36.00p 1635
29/11/2018 38.00p 38.00p 36.32p 36.50p 13000
28/11/2018 38.00p 38.00p 38.00p 38.00p 0
27/11/2018 39.00p 39.94p 38.00p 38.00p 23131
26/11/2018 41.00p 41.00p 39.00p 39.00p 16356
23/11/2018 41.00p 42.45p 40.00p 41.00p 18760
22/11/2018 41.00p 41.68p 41.00p 41.00p 30076
21/11/2018 36.00p 43.52p 35.14p 41.00p 199514
20/11/2018 26.50p 37.00p 26.50p 36.00p 102992
19/11/2018 26.50p 26.50p 25.96p 26.50p 2461
16/11/2018 25.00p 27.85p 25.00p 26.50p 45581
15/11/2018 22.50p 25.00p 22.50p 25.00p 60063
14/11/2018 20.00p 21.00p 20.00p 20.50p 22881
13/11/2018 18.50p 20.00p 18.50p 20.00p 29870
12/11/2018 18.50p 18.50p 17.50p 18.50p 3665
09/11/2018 18.50p 18.50p 18.50p 18.50p 0
08/11/2018 18.50p 18.50p 18.50p 18.50p 0
07/11/2018 18.50p 18.50p 18.50p 18.50p 0
06/11/2018 18.50p 19.90p 17.55p 18.50p 2915
05/11/2018 18.50p 18.50p 17.50p 18.50p 1112
02/11/2018 18.50p 18.50p 17.50p 18.50p 16393
01/11/2018 18.50p 19.90p 18.50p 18.50p 2000
31/10/2018 18.50p 18.50p 18.50p 18.50p 0
30/10/2018 18.50p 18.50p 17.55p 18.50p 12300
29/10/2018 17.50p 18.00p 17.50p 17.50p 13646
26/10/2018 18.00p 18.00p 17.06p 17.50p 625

*Close Price adjusted for both dividends and splits