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
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
25/10/2018 18.00p 18.00p 18.00p 18.00p 0
24/10/2018 18.00p 18.00p 18.00p 18.00p 0
23/10/2018 18.00p 18.00p 18.00p 18.00p 0
22/10/2018 18.00p 18.00p 18.00p 18.00p 0
19/10/2018 18.00p 18.00p 18.00p 18.00p 5522
18/10/2018 17.50p 19.00p 17.50p 18.00p 61455
17/10/2018 17.50p 17.50p 16.69p 17.50p 268
16/10/2018 16.50p 17.50p 16.50p 17.50p 5747
15/10/2018 17.50p 17.50p 16.00p 16.50p 6911
12/10/2018 17.50p 17.50p 16.69p 17.50p 13
11/10/2018 17.50p 17.50p 16.69p 17.50p 1265
10/10/2018 17.50p 17.50p 16.69p 17.50p 242
09/10/2018 17.50p 17.50p 16.69p 17.50p 1175
08/10/2018 18.00p 18.00p 17.00p 17.50p 1933
05/10/2018 18.50p 18.50p 17.20p 18.00p 31069
04/10/2018 20.50p 20.50p 18.22p 18.50p 121469
03/10/2018 20.50p 20.50p 20.03p 20.50p 21
02/10/2018 22.00p 22.00p 20.00p 20.50p 27549
01/10/2018 22.50p 22.50p 21.20p 22.00p 9443
28/09/2018 21.50p 23.00p 21.20p 22.50p 17639
27/09/2018 21.50p 21.51p 21.20p 21.50p 1653
26/09/2018 21.50p 21.50p 21.50p 21.50p 0
25/09/2018 21.50p 22.00p 21.03p 21.50p 60801
24/09/2018 22.50p 22.50p 21.50p 21.50p 18826
21/09/2018 21.50p 21.50p 21.50p 21.50p 0
20/09/2018 22.50p 22.50p 21.00p 21.50p 20196
19/09/2018 22.50p 22.50p 22.50p 22.50p 0
18/09/2018 23.50p 23.50p 21.51p 22.50p 650
17/09/2018 23.50p 24.14p 22.00p 23.50p 56156
14/09/2018 24.50p 24.50p 22.00p 23.50p 15494
13/09/2018 24.50p 25.70p 23.33p 24.50p 57964
12/09/2018 23.50p 24.95p 22.86p 24.50p 33831
11/09/2018 23.00p 25.00p 22.51p 23.50p 42835
10/09/2018 22.50p 23.24p 21.99p 22.50p 16971
07/09/2018 22.00p 22.50p 21.99p 22.50p 23196
06/09/2018 21.00p 23.90p 21.00p 22.00p 136718
05/09/2018 19.50p 22.00p 19.50p 21.00p 105167
04/09/2018 19.50p 19.50p 18.17p 19.50p 1375
03/09/2018 19.50p 19.50p 19.50p 19.50p 0
31/08/2018 19.50p 19.50p 18.17p 19.50p 352
30/08/2018 19.50p 19.50p 18.15p 19.50p 185
29/08/2018 19.50p 19.50p 18.15p 19.50p 325
28/08/2018 20.50p 21.00p 19.50p 19.50p 26215
24/08/2018 21.00p 21.00p 20.00p 20.50p 583
23/08/2018 21.30p 21.48p 20.52p 21.00p 6985
22/08/2018 23.50p 23.50p 21.30p 21.30p 22006
21/08/2018 23.50p 24.00p 23.50p 23.50p 25
20/08/2018 23.50p 23.50p 23.10p 23.50p 11436
17/08/2018 23.50p 23.50p 23.50p 23.50p 1198
16/08/2018 23.50p 23.50p 23.50p 23.50p 0
15/08/2018 23.50p 23.50p 23.10p 23.50p 789
14/08/2018 23.50p 23.50p 23.50p 23.50p 0
13/08/2018 23.50p 23.50p 23.50p 23.50p 0
10/08/2018 23.50p 23.50p 23.10p 23.50p 104
09/08/2018 23.50p 23.50p 23.50p 23.50p 0
08/08/2018 23.50p 23.50p 23.10p 23.50p 78
07/08/2018 23.50p 23.50p 23.05p 23.50p 11096
06/08/2018 23.50p 23.50p 23.50p 23.50p 0
03/08/2018 23.00p 23.50p 23.00p 23.50p 3750
02/08/2018 22.50p 24.00p 22.20p 23.00p 24184
01/08/2018 21.50p 21.50p 21.50p 21.50p 0
31/07/2018 21.50p 22.60p 20.79p 21.50p 10500
30/07/2018 21.50p 21.50p 20.00p 21.50p 754
27/07/2018 21.50p 21.50p 20.79p 21.50p 81
26/07/2018 21.50p 22.64p 21.50p 21.50p 5000
25/07/2018 21.50p 21.50p 21.50p 21.50p 0
24/07/2018 21.50p 21.50p 21.50p 21.50p 0
23/07/2018 21.50p 21.50p 21.50p 21.50p 0
20/07/2018 21.50p 21.50p 21.50p 21.50p 0
19/07/2018 21.50p 21.50p 21.50p 21.50p 0
18/07/2018 21.50p 21.50p 21.50p 21.50p 0
17/07/2018 21.50p 21.50p 21.50p 21.50p 0
16/07/2018 21.50p 21.50p 21.50p 21.50p 0
13/07/2018 22.00p 22.00p 21.00p 21.50p 15935
12/07/2018 22.00p 22.00p 21.00p 22.00p 1354
11/07/2018 22.00p 22.00p 22.00p 22.00p 0
10/07/2018 22.00p 22.00p 21.95p 22.00p 5000
09/07/2018 22.00p 22.00p 21.00p 22.00p 275
06/07/2018 22.00p 22.00p 21.00p 22.00p 18429
05/07/2018 22.00p 22.00p 21.00p 22.00p 19736
04/07/2018 24.00p 24.00p 22.00p 22.00p 0
03/07/2018 24.00p 24.00p 23.10p 24.00p 314
02/07/2018 24.00p 24.00p 24.00p 24.00p 0
29/06/2018 24.00p 24.00p 24.00p 24.00p 0
28/06/2018 24.00p 24.00p 24.00p 24.00p 0
27/06/2018 24.00p 24.00p 23.00p 24.00p 1004
26/06/2018 24.00p 24.00p 23.10p 24.00p 11500
25/06/2018 24.00p 24.00p 23.10p 24.00p 4958
22/06/2018 24.50p 24.50p 24.00p 24.00p 0
21/06/2018 24.50p 24.50p 24.50p 24.50p 0
20/06/2018 24.50p 24.50p 24.00p 24.50p 50677
19/06/2018 24.00p 24.50p 24.00p 24.50p 4030
18/06/2018 22.50p 24.00p 22.50p 23.00p 22076
15/06/2018 22.50p 23.50p 21.00p 22.50p 3409
14/06/2018 23.00p 24.00p 21.00p 23.00p 4055
13/06/2018 23.00p 23.50p 23.00p 23.00p 8085
12/06/2018 24.50p 24.50p 23.00p 23.00p 6228
11/06/2018 26.00p 26.00p 25.00p 25.00p 33150
08/06/2018 26.00p 26.00p 25.00p 26.00p 64
07/06/2018 26.00p 26.00p 24.50p 26.00p 0
06/06/2018 27.00p 27.00p 26.00p 26.00p 6500
05/06/2018 27.00p 27.00p 26.00p 27.00p 2065
04/06/2018 27.50p 27.50p 26.00p 27.00p 375
01/06/2018 27.50p 27.50p 27.50p 27.50p 0
31/05/2018 27.50p 27.50p 27.50p 27.50p 0
30/05/2018 27.50p 27.50p 27.50p 27.50p 0
29/05/2018 27.50p 27.68p 27.50p 27.50p 5081
25/05/2018 27.50p 27.50p 27.50p 27.50p 9597
24/05/2018 31.00p 31.00p 26.90p 27.50p 49338
23/05/2018 31.00p 31.00p 30.00p 31.00p 147
22/05/2018 31.50p 31.50p 30.00p 31.00p 15333
21/05/2018 32.00p 32.00p 31.50p 31.50p 0
18/05/2018 32.00p 32.00p 31.00p 32.00p 444
17/05/2018 32.00p 32.00p 31.00p 32.00p 1085
16/05/2018 32.00p 32.00p 31.00p 32.00p 15
15/05/2018 32.00p 32.00p 31.00p 32.00p 16329
14/05/2018 32.50p 32.50p 31.00p 32.00p 15564
11/05/2018 34.50p 34.50p 31.42p 32.50p 14788
10/05/2018 34.50p 34.50p 33.00p 34.50p 1524
09/05/2018 34.50p 34.50p 33.00p 34.50p 1134
08/05/2018 34.50p 34.50p 33.00p 34.50p 180
04/05/2018 33.50p 34.50p 33.00p 34.50p 13108
03/05/2018 34.50p 34.50p 33.00p 34.50p 42963
02/05/2018 33.50p 34.50p 33.50p 34.50p 0
01/05/2018 33.50p 34.50p 33.00p 34.50p 237
30/04/2018 34.50p 34.50p 33.00p 34.50p 48
27/04/2018 35.00p 35.00p 34.35p 34.50p 250
26/04/2018 37.50p 37.50p 34.00p 35.00p 17292
25/04/2018 38.00p 38.00p 36.00p 38.00p 10350
24/04/2018 39.00p 39.00p 38.00p 38.00p 10225
23/04/2018 39.00p 39.00p 38.00p 39.00p 2082
20/04/2018 39.00p 39.00p 39.00p 39.00p 0
19/04/2018 39.00p 39.00p 38.00p 39.00p 1334
18/04/2018 39.00p 39.00p 38.00p 39.00p 2630
17/04/2018 39.00p 39.00p 38.90p 39.00p 5141
16/04/2018 39.00p 39.00p 38.90p 39.00p 10141
13/04/2018 39.00p 39.00p 38.00p 39.00p 3058
12/04/2018 39.00p 39.00p 38.00p 39.00p 202
11/04/2018 39.00p 39.00p 38.00p 39.00p 10653
10/04/2018 39.00p 39.00p 38.10p 39.00p 250
09/04/2018 39.00p 39.00p 39.00p 39.00p 0
06/04/2018 39.00p 39.00p 38.00p 39.00p 10000
05/04/2018 39.50p 39.50p 38.00p 39.00p 10072
04/04/2018 39.50p 39.50p 38.15p 39.50p 274
03/04/2018 39.50p 39.50p 38.00p 39.50p 2368
29/03/2018 39.50p 39.50p 38.00p 39.50p 5316
28/03/2018 39.50p 39.50p 38.15p 39.50p 4280
27/03/2018 39.50p 39.50p 38.15p 39.50p 487
26/03/2018 39.50p 39.50p 38.00p 39.50p 2017
23/03/2018 39.50p 39.50p 38.15p 39.50p 53
22/03/2018 39.50p 39.50p 39.50p 39.50p 20356
21/03/2018 39.50p 39.50p 39.50p 39.50p 0
20/03/2018 39.50p 39.50p 38.00p 39.50p 12541
19/03/2018 39.50p 39.50p 38.15p 39.50p 35
16/03/2018 39.50p 39.50p 38.10p 39.50p 720
15/03/2018 39.50p 39.50p 38.05p 39.50p 986
14/03/2018 39.50p 39.50p 38.00p 39.50p 10658
13/03/2018 39.50p 39.76p 38.15p 39.50p 3228
12/03/2018 39.50p 39.50p 38.15p 39.50p 85
09/03/2018 39.50p 39.50p 38.10p 39.50p 719
08/03/2018 39.50p 39.50p 38.15p 39.50p 333
07/03/2018 39.50p 39.50p 39.50p 39.50p 0
06/03/2018 39.50p 39.50p 39.50p 39.50p 0
05/03/2018 39.50p 39.50p 39.50p 39.50p 0
02/03/2018 39.50p 39.50p 39.50p 39.50p 0
01/03/2018 39.50p 39.50p 38.15p 39.50p 88
28/02/2018 39.00p 39.50p 38.20p 39.50p 12000
27/02/2018 39.00p 39.00p 38.10p 39.00p 350
26/02/2018 39.00p 39.28p 38.00p 39.00p 14034
23/02/2018 39.00p 39.39p 39.00p 39.00p 5061
22/02/2018 39.00p 39.00p 39.00p 39.00p 0
21/02/2018 39.50p 39.50p 38.00p 39.00p 10843
20/02/2018 39.50p 39.50p 38.00p 39.50p 10983
19/02/2018 39.50p 39.50p 38.50p 39.50p 10225
16/02/2018 39.50p 39.50p 38.33p 39.50p 26
15/02/2018 39.50p 39.50p 38.30p 39.50p 10194
14/02/2018 39.50p 39.50p 38.30p 39.50p 500
13/02/2018 39.50p 39.50p 39.50p 39.50p 0
12/02/2018 39.00p 39.50p 38.20p 39.50p 3459
09/02/2018 39.00p 39.00p 39.00p 39.00p 0
08/02/2018 39.00p 39.40p 39.00p 39.00p 3993
07/02/2018 39.00p 39.00p 39.00p 39.00p 0
06/02/2018 39.00p 39.50p 39.00p 39.00p 0
05/02/2018 39.50p 39.50p 39.50p 39.50p 19007
02/02/2018 39.50p 39.50p 38.00p 39.50p 919
01/02/2018 39.50p 39.50p 38.00p 39.50p 150
31/01/2018 38.50p 39.50p 38.50p 39.50p 14644
30/01/2018 37.50p 37.50p 36.38p 37.50p 501
29/01/2018 37.50p 38.40p 36.38p 37.50p 1701
26/01/2018 37.50p 37.50p 36.00p 37.50p 240
25/01/2018 37.00p 37.50p 36.00p 37.50p 11341
24/01/2018 37.00p 39.24p 37.00p 38.50p 5025
23/01/2018 37.30p 38.50p 37.30p 38.50p 10000
22/01/2018 38.00p 39.10p 38.00p 39.10p 14600
19/01/2018 37.80p 37.80p 36.56p 37.20p 18008

*Close Price adjusted for both dividends and splits