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
24/01/2018 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
18/01/2018 35.30p 36.50p 35.30p 36.50p 425
17/01/2018 35.46p 37.00p 35.46p 37.00p 82
16/01/2018 37.80p 37.80p 36.60p 36.60p 14347
15/01/2018 37.00p 37.77p 33.50p 36.60p 91638
12/01/2018 39.00p 39.00p 38.00p 38.50p 9065
11/01/2018 38.00p 40.00p 38.00p 40.00p 27207
10/01/2018 43.00p 43.00p 39.50p 39.50p 56543
09/01/2018 43.00p 44.18p 43.00p 44.00p 7174
08/01/2018 44.40p 44.40p 42.53p 43.30p 749
05/01/2018 42.00p 43.30p 42.00p 43.30p 4908
04/01/2018 41.80p 44.00p 41.80p 43.30p 22915
03/01/2018 43.00p 43.00p 42.00p 42.70p 32056
02/01/2018 42.00p 42.00p 42.00p 42.00p 0
29/12/2017 42.00p 42.00p 41.00p 42.00p 35235
28/12/2017 40.00p 41.00p 40.00p 41.00p 2
27/12/2017 40.00p 41.00p 40.00p 41.00p 500
22/12/2017 40.00p 41.00p 40.00p 41.00p 6020
21/12/2017 41.94p 41.94p 41.00p 41.00p 3000
20/12/2017 38.00p 40.00p 38.00p 40.00p 7724
19/12/2017 38.00p 40.00p 38.00p 39.00p 21000
18/12/2017 37.00p 38.94p 36.00p 37.00p 30449
15/12/2017 35.00p 38.00p 35.00p 36.50p 45612
14/12/2017 34.00p 34.98p 34.00p 34.50p 6610
13/12/2017 34.00p 34.98p 33.98p 34.50p 18835
12/12/2017 35.00p 35.32p 30.47p 33.50p 62124
11/12/2017 37.00p 37.00p 35.00p 36.00p 12159
08/12/2017 42.00p 43.50p 43.50p 43.50p 0
07/12/2017 42.00p 43.50p 42.00p 43.50p 28
06/12/2017 42.00p 50.00p 50.00p 50.00p 0
05/12/2017 42.00p 50.00p 50.00p 50.00p 0
04/12/2017 42.00p 50.00p 50.00p 50.00p 0
01/12/2017 42.00p 50.00p 50.00p 50.00p 0
30/11/2017 42.00p 50.00p 50.00p 50.00p 0
29/11/2017 42.00p 50.00p 50.00p 50.00p 0
28/11/2017 42.00p 50.00p 50.00p 50.00p 0
27/11/2017 42.00p 50.00p 42.00p 50.00p 70
24/11/2017 42.00p 45.00p 40.80p 42.60p 3601
23/11/2017 45.00p 45.00p 42.00p 43.50p 9322
22/11/2017 47.59p 47.59p 47.50p 47.50p 8550
21/11/2017 45.00p 47.50p 45.00p 47.50p 668
20/11/2017 45.55p 47.50p 45.25p 47.50p 3000
17/11/2017 45.00p 47.80p 44.49p 47.00p 11345
16/11/2017 45.00p 47.80p 45.00p 47.50p 1556
15/11/2017 45.00p 47.80p 45.00p 47.50p 14675
14/11/2017 50.00p 50.00p 47.50p 47.50p 12548
13/11/2017 55.00p 56.60p 49.10p 52.00p 7193
10/11/2017 55.00p 52.00p 50.00p 52.00p 160
09/11/2017 55.00p 55.56p 45.00p 52.10p 15420
08/11/2017 50.20p 55.90p 48.71p 55.90p 31709
07/11/2017 52.00p 52.69p 50.24p 52.50p 5156
06/11/2017 55.20p 53.50p 52.50p 53.50p 751
03/11/2017 55.20p 56.00p 52.50p 54.50p 1166
02/11/2017 55.20p 56.00p 50.20p 56.00p 20022
01/11/2017 50.20p 60.00p 50.20p 60.00p 684
31/10/2017 50.20p 55.00p 50.00p 55.00p 5980
30/10/2017 50.20p 55.00p 50.00p 55.00p 775
27/10/2017 50.20p 55.00p 50.20p 55.00p 250
26/10/2017 50.00p 50.00p 50.00p 50.00p 1352
25/10/2017 50.00p 55.00p 50.00p 55.00p 600
24/10/2017 55.00p 55.00p 55.00p 55.00p 0
23/10/2017 55.00p 55.00p 50.00p 55.00p 14604
20/10/2017 55.00p 52.50p 52.50p 52.50p 0
19/10/2017 55.00p 53.00p 50.25p 52.50p 7524
18/10/2017 55.00p 55.00p 52.50p 55.00p 0
17/10/2017 55.00p 53.00p 52.50p 52.50p 1375
16/10/2017 55.00p 53.60p 52.50p 52.50p 1246
13/10/2017 55.00p 55.00p 55.00p 55.00p 1940
12/10/2017 55.00p 55.00p 55.00p 55.00p 1615
11/10/2017 55.00p 55.00p 55.00p 55.00p 1250
10/10/2017 55.00p 55.00p 55.00p 55.00p 1812
09/10/2017 55.00p 60.40p 55.00p 60.40p 5000
06/10/2017 55.00p 55.00p 55.00p 55.00p 100
05/10/2017 55.00p 55.00p 55.00p 55.00p 1926
04/10/2017 55.00p 55.00p 52.50p 52.50p 7500
03/10/2017 54.80p 57.50p 57.50p 57.50p 12988
02/10/2017 54.80p 60.00p 50.20p 57.50p 39564
29/09/2017 47.00p 50.00p 47.50p 50.00p 1455
28/09/2017 47.00p 50.00p 47.50p 47.50p 5109
27/09/2017 47.00p 50.00p 50.00p 50.00p 100
26/09/2017 47.00p 50.00p 50.00p 50.00p 8300
25/09/2017 47.00p 50.00p 50.00p 50.00p 3349
22/09/2017 47.00p 50.00p 50.00p 50.00p 250
21/09/2017 47.00p 50.50p 50.00p 50.00p 2784
20/09/2017 47.00p 51.00p 50.50p 50.50p 2010
19/09/2017 47.00p 51.00p 46.00p 51.00p 0
18/09/2017 47.00p 47.00p 45.00p 46.00p 1221
15/09/2017 50.00p 50.00p 47.50p 50.00p 650
14/09/2017 50.00p 50.00p 45.00p 47.50p 4250
13/09/2017 51.80p 52.50p 51.80p 52.50p 550
12/09/2017 50.00p 50.00p 45.20p 48.60p 6116
11/09/2017 50.00p 52.50p 52.50p 52.50p 7168
08/09/2017 50.00p 55.00p 52.50p 52.50p 5998
07/09/2017 50.00p 55.00p 50.00p 55.00p 3936
06/09/2017 50.00p 54.90p 50.00p 54.90p 550
05/09/2017 55.00p 55.00p 55.00p 55.00p 0
04/09/2017 55.00p 55.00p 55.00p 55.00p 3750
01/09/2017 60.00p 56.20p 55.00p 55.00p 936
31/08/2017 60.00p 56.20p 54.70p 56.20p 3605
30/08/2017 60.00p 54.80p 54.70p 54.70p 1802
29/08/2017 60.00p 56.40p 54.80p 54.80p 5439
25/08/2017 60.00p 56.40p 56.40p 56.40p 750
24/08/2017 60.00p 56.40p 56.40p 56.40p 1396
23/08/2017 60.00p 56.40p 56.40p 56.40p 1068
22/08/2017 60.00p 56.40p 56.30p 56.40p 0
21/08/2017 60.00p 56.30p 54.80p 56.30p 5000
18/08/2017 60.00p 54.90p 54.80p 54.80p 626
17/08/2017 60.00p 54.90p 54.70p 54.90p 5998
16/08/2017 60.00p 54.70p 54.70p 54.70p 147
15/08/2017 60.00p 54.70p 54.70p 54.70p 1269
14/08/2017 60.00p 60.00p 54.70p 54.70p 157
11/08/2017 50.00p 54.80p 54.70p 54.70p 0
10/08/2017 50.00p 54.80p 50.00p 54.80p 650
09/08/2017 50.00p 54.70p 50.00p 54.70p 1055
08/08/2017 55.00p 55.00p 54.70p 54.70p 3750
07/08/2017 50.00p 54.90p 54.20p 54.90p 250
04/08/2017 50.00p 54.20p 50.00p 54.20p 216
03/08/2017 50.00p 53.80p 51.00p 51.00p 4250
02/08/2017 50.00p 53.80p 50.00p 53.80p 16151
01/08/2017 52.00p 52.10p 51.70p 51.70p 0
31/07/2017 52.00p 55.00p 52.10p 52.10p 8101
28/07/2017 52.00p 55.00p 52.50p 55.00p 1884
27/07/2017 52.00p 52.50p 52.00p 52.50p 2500
26/07/2017 54.60p 54.10p 52.50p 52.50p 3972
25/07/2017 54.60p 54.10p 53.30p 54.10p 4530
24/07/2017 54.60p 53.50p 53.30p 53.30p 2370
21/07/2017 54.60p 56.80p 53.50p 53.50p 2530
20/07/2017 56.00p 52.70p 52.10p 52.70p 10600
19/07/2017 56.00p 53.10p 52.10p 52.10p 20807
18/07/2017 56.00p 53.40p 53.10p 53.10p 4558
17/07/2017 56.00p 56.00p 53.40p 53.40p 16923
14/07/2017 63.40p 58.70p 58.70p 58.70p 3588
13/07/2017 63.40p 58.70p 58.70p 58.70p 17
12/07/2017 63.40p 58.70p 57.70p 58.70p 2500
11/07/2017 63.40p 59.80p 57.70p 57.70p 33573
10/07/2017 63.40p 60.30p 59.80p 59.80p 1609
07/07/2017 63.40p 63.40p 60.30p 60.30p 766
06/07/2017 58.20p 60.80p 58.20p 60.80p 15
05/07/2017 60.00p 60.00p 60.00p 60.00p 10268
04/07/2017 56.00p 59.70p 56.00p 59.70p 200
03/07/2017 55.20p 57.30p 57.30p 57.30p 10341
30/06/2017 55.20p 57.30p 55.20p 57.30p 2002
29/06/2017 57.00p 61.00p 56.20p 56.20p 10866
28/06/2017 56.00p 57.50p 56.00p 57.50p 10000
27/06/2017 60.20p 62.50p 60.70p 60.70p 3000
26/06/2017 60.20p 62.50p 60.00p 62.50p 6179
23/06/2017 55.00p 62.50p 59.20p 62.50p 0
22/06/2017 55.00p 59.20p 59.10p 59.20p 0
21/06/2017 55.00p 59.10p 55.00p 59.10p 4204
20/06/2017 60.00p 60.00p 57.50p 57.50p 30982
19/06/2017 62.00p 62.40p 61.90p 62.40p 0
16/06/2017 62.00p 62.00p 60.74p 61.90p 25688
15/06/2017 64.80p 65.80p 62.03p 62.90p 34586
14/06/2017 60.00p 69.00p 60.00p 69.00p 22566
13/06/2017 62.73p 62.90p 61.30p 62.90p 5500
12/06/2017 64.00p 64.22p 60.23p 62.90p 8386
09/06/2017 65.00p 70.00p 60.44p 70.00p 35214
08/06/2017 65.00p 67.50p 57.60p 67.50p 2109
07/06/2017 60.61p 63.14p 57.00p 62.50p 5431
06/06/2017 60.00p 61.60p 56.00p 58.80p 13936
05/06/2017 66.80p 66.88p 60.00p 62.30p 96238
02/06/2017 70.00p 70.00p 61.00p 67.50p 1113
01/06/2017 60.40p 67.60p 60.40p 67.60p 911
31/05/2017 64.00p 68.23p 61.00p 67.60p 10396
30/05/2017 62.00p 71.60p 61.99p 65.00p 38313
26/05/2017 55.20p 60.00p 55.20p 60.00p 3516
25/05/2017 60.00p 60.00p 55.80p 57.60p 17947
24/05/2017 56.00p 57.50p 55.20p 57.50p 28089
23/05/2017 55.87p 60.00p 60.00p 60.00p 0
22/05/2017 55.87p 60.00p 55.87p 60.00p 4187
19/05/2017 55.20p 62.17p 55.20p 60.20p 2588
18/05/2017 56.00p 62.22p 56.00p 60.30p 2089
17/05/2017 56.07p 60.10p 56.07p 60.10p 369
16/05/2017 62.17p 62.17p 56.00p 60.10p 2650
15/05/2017 62.11p 62.11p 60.10p 60.10p 708
12/05/2017 62.00p 64.80p 60.20p 60.20p 25000
11/05/2017 56.00p 62.10p 55.67p 59.90p 11041
10/05/2017 56.74p 59.90p 55.20p 59.90p 3624
09/05/2017 64.80p 59.90p 59.90p 59.90p 0
08/05/2017 64.80p 59.90p 59.90p 59.90p 0
05/05/2017 64.80p 60.00p 59.90p 59.90p 0
04/05/2017 64.80p 65.00p 57.25p 60.00p 9509
03/05/2017 64.80p 64.80p 57.92p 59.70p 6793
02/05/2017 59.80p 61.73p 59.80p 60.10p 3314
28/04/2017 59.20p 59.20p 56.05p 57.10p 11253
27/04/2017 56.38p 57.00p 55.80p 57.00p 1204
26/04/2017 60.40p 57.80p 57.50p 57.50p 0
25/04/2017 60.40p 60.40p 56.68p 57.80p 34
24/04/2017 60.00p 60.00p 55.40p 57.60p 3353
21/04/2017 57.78p 59.50p 57.78p 59.50p 538
20/04/2017 64.00p 60.20p 60.10p 60.20p 0
19/04/2017 64.00p 64.00p 60.10p 60.10p 402
18/04/2017 58.81p 60.10p 56.34p 60.10p 29000
13/04/2017 55.20p 60.10p 60.10p 60.10p 0
12/04/2017 55.20p 62.60p 55.20p 60.10p 1865
11/04/2017 59.80p 62.60p 58.88p 60.20p 37096
10/04/2017 65.09p 65.09p 60.20p 60.20p 12400

*Close Price adjusted for both dividends and splits