Mincon Group (CDI) (MCON) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mincon Group (CDI)

Date Open High Low Close* Volume
24/12/2025 43.50p 44.67p 43.50p 44.00p 14466
23/12/2025 46.50p 46.50p 42.00p 43.50p 43871
22/12/2025 46.50p 46.90p 46.50p 46.50p 30972
19/12/2025 46.00p 46.90p 45.06p 46.50p 105320
18/12/2025 46.00p 46.78p 46.00p 46.00p 5400
17/12/2025 46.00p 47.92p 44.38p 46.00p 64321
16/12/2025 46.00p 46.00p 46.00p 46.00p 0
15/12/2025 46.50p 48.00p 46.00p 46.00p 7185
12/12/2025 46.00p 48.00p 46.00p 46.00p 5500
11/12/2025 46.00p 47.84p 44.63p 46.00p 2288
10/12/2025 46.00p 47.50p 46.00p 46.00p 10013
09/12/2025 46.00p 46.00p 45.83p 46.00p 111
08/12/2025 46.00p 48.00p 45.25p 46.00p 50250
05/12/2025 46.00p 46.50p 46.00p 46.00p 200000
04/12/2025 46.00p 46.00p 46.00p 46.00p 0
03/12/2025 46.00p 47.86p 46.00p 46.00p 10438
02/12/2025 46.00p 46.00p 46.00p 46.00p 0
01/12/2025 46.00p 46.00p 46.00p 46.00p 0
28/11/2025 46.00p 47.00p 46.00p 46.00p 20000
27/11/2025 46.00p 46.00p 46.00p 46.00p 0
26/11/2025 46.00p 46.00p 45.60p 46.00p 0
25/11/2025 46.00p 47.84p 46.00p 46.00p 308
24/11/2025 46.00p 47.14p 46.00p 46.00p 617
21/11/2025 46.00p 47.92p 46.00p 46.00p 10617
20/11/2025 46.00p 46.00p 45.60p 46.00p 0
19/11/2025 45.50p 46.89p 45.25p 46.00p 1596
18/11/2025 45.00p 45.50p 44.48p 45.50p 7745
17/11/2025 43.50p 45.00p 43.50p 45.00p 2882
14/11/2025 43.50p 43.50p 42.48p 43.50p 374
13/11/2025 43.50p 43.50p 42.27p 43.50p 0
12/11/2025 41.50p 43.50p 41.50p 43.50p 5752
11/11/2025 41.00p 44.00p 40.50p 41.50p 34939
10/11/2025 38.00p 41.40p 37.60p 41.00p 0
07/11/2025 36.50p 38.00p 36.50p 37.00p 27354
06/11/2025 37.00p 37.62p 36.50p 36.50p 12480
05/11/2025 38.00p 38.40p 36.67p 37.00p 0
04/11/2025 38.00p 39.68p 37.85p 38.00p 901
03/11/2025 38.00p 39.68p 37.75p 38.00p 11073
31/10/2025 38.00p 38.00p 38.00p 38.00p 0
30/10/2025 38.00p 38.00p 38.00p 38.00p 0
29/10/2025 38.00p 38.90p 38.00p 38.00p 5000
28/10/2025 38.00p 38.00p 36.00p 38.00p 10009
27/10/2025 38.00p 38.00p 38.00p 38.00p 0
24/10/2025 38.00p 39.68p 38.00p 38.00p 16122
23/10/2025 38.00p 39.40p 37.70p 38.00p 40000
22/10/2025 36.50p 37.73p 36.50p 36.50p 0
21/10/2025 36.50p 37.00p 36.50p 36.50p 25000
20/10/2025 36.50p 37.20p 36.50p 36.50p 268
17/10/2025 36.50p 37.20p 35.00p 36.50p 13097
16/10/2025 38.00p 38.61p 36.50p 36.50p 7745
15/10/2025 38.00p 38.40p 38.00p 38.00p 0
14/10/2025 38.00p 38.40p 38.00p 38.00p 0
13/10/2025 40.00p 40.00p 37.30p 38.00p 50000
10/10/2025 40.00p 40.80p 38.08p 40.00p 6033
09/10/2025 40.00p 40.40p 38.00p 40.00p 0
08/10/2025 40.00p 40.95p 38.00p 38.00p 29771
07/10/2025 40.00p 40.00p 38.24p 40.00p 7114
06/10/2025 40.00p 40.40p 40.00p 40.00p 0
03/10/2025 40.00p 40.00p 40.00p 40.00p 9000
02/10/2025 40.00p 40.40p 40.00p 40.00p 0
01/10/2025 42.00p 42.00p 40.00p 40.00p 2500
30/09/2025 42.00p 42.40p 42.00p 42.00p 0
29/09/2025 42.00p 42.60p 40.19p 42.00p 960
26/09/2025 42.00p 43.48p 40.53p 42.00p 20000
25/09/2025 42.00p 42.00p 40.24p 42.00p 2657
24/09/2025 42.00p 42.60p 40.64p 42.00p 1463
23/09/2025 42.00p 42.40p 42.00p 42.00p 0
22/09/2025 42.00p 42.40p 42.00p 42.00p 0
19/09/2025 42.00p 42.73p 41.39p 42.00p 7891
18/09/2025 42.00p 42.00p 41.00p 42.00p 1050
17/09/2025 42.00p 42.40p 42.00p 42.00p 0
16/09/2025 42.00p 42.00p 42.00p 42.00p 12878
15/09/2025 42.00p 42.76p 42.00p 42.00p 1050
12/09/2025 41.00p 43.50p 41.00p 42.00p 114010
11/09/2025 41.00p 41.00p 41.00p 41.00p 4153
10/09/2025 41.00p 41.40p 41.00p 41.00p 0
09/09/2025 41.00p 41.40p 41.00p 41.00p 0
08/09/2025 41.00p 41.40p 41.00p 41.00p 0
05/09/2025 40.00p 42.56p 40.00p 41.00p 45000
04/09/2025 40.00p 40.00p 40.00p 40.00p 0
03/09/2025 38.50p 40.12p 38.50p 40.00p 24985
02/09/2025 38.50p 38.60p 37.30p 38.50p 10000
01/09/2025 38.50p 40.00p 38.50p 38.50p 875
29/08/2025 38.50p 38.60p 38.50p 38.50p 0
28/08/2025 38.50p 40.00p 38.50p 38.50p 438
27/08/2025 38.50p 38.60p 37.00p 38.50p 1379
26/08/2025 38.50p 38.60p 37.25p 38.50p 2221
22/08/2025 38.50p 39.09p 38.50p 38.50p 0
21/08/2025 38.50p 40.00p 38.50p 38.50p 1235
20/08/2025 36.50p 40.00p 36.50p 38.50p 2000
19/08/2025 35.00p 36.50p 35.00p 36.50p 285
18/08/2025 34.00p 35.56p 34.00p 35.00p 10000
15/08/2025 34.00p 35.56p 34.00p 34.00p 528
14/08/2025 34.00p 34.00p 34.00p 34.00p 10000
13/08/2025 34.00p 35.00p 34.00p 34.00p 6400
12/08/2025 34.00p 34.60p 34.00p 34.00p 5057
11/08/2025 34.00p 36.00p 34.00p 36.00p 2400
08/08/2025 34.50p 34.68p 33.00p 34.00p 18629
07/08/2025 34.50p 35.10p 34.50p 34.50p 14789
06/08/2025 34.50p 35.70p 34.50p 34.50p 11707
05/08/2025 32.00p 35.10p 32.00p 34.50p 11695
04/08/2025 32.00p 32.26p 32.00p 32.00p 0
01/08/2025 32.00p 32.26p 32.00p 32.00p 0
31/07/2025 31.00p 32.26p 31.00p 32.00p 5000
30/07/2025 30.00p 32.00p 30.00p 31.00p 10750
29/07/2025 30.00p 30.00p 29.60p 30.00p 0
28/07/2025 30.00p 32.00p 28.60p 30.00p 36426
25/07/2025 30.00p 31.36p 30.00p 30.00p 35000
24/07/2025 30.00p 30.00p 29.74p 30.00p 0
23/07/2025 30.00p 30.20p 30.00p 30.00p 15447
22/07/2025 30.00p 30.00p 28.00p 30.00p 14634
21/07/2025 30.00p 30.20p 30.00p 30.00p 10331
18/07/2025 30.00p 30.00p 29.74p 30.00p 0
17/07/2025 32.00p 32.00p 30.00p 30.00p 13001
16/07/2025 32.00p 32.68p 32.00p 32.00p 7089
15/07/2025 35.00p 36.00p 32.00p 32.00p 42000
14/07/2025 35.00p 35.00p 34.90p 35.00p 239
11/07/2025 35.00p 35.25p 35.00p 35.00p 10000
10/07/2025 35.00p 35.00p 35.00p 35.00p 0
09/07/2025 35.50p 35.50p 34.03p 35.00p 8595
08/07/2025 35.50p 35.50p 35.00p 35.50p 0
07/07/2025 35.50p 35.50p 35.00p 35.50p 0
04/07/2025 35.50p 35.50p 35.00p 35.50p 0
03/07/2025 35.50p 35.50p 35.00p 35.50p 0
02/07/2025 36.00p 36.20p 34.20p 35.50p 5531
01/07/2025 36.00p 36.00p 34.20p 36.00p 1859
30/06/2025 36.00p 36.20p 36.00p 36.00p 552
27/06/2025 36.00p 36.00p 34.20p 36.00p 800
26/06/2025 36.00p 36.00p 36.00p 36.00p 0
25/06/2025 36.00p 36.00p 36.00p 36.00p 0
24/06/2025 36.00p 36.00p 34.52p 36.00p 6989
23/06/2025 36.00p 36.90p 36.00p 36.00p 126
20/06/2025 36.00p 36.00p 36.00p 36.00p 0
19/06/2025 36.00p 36.90p 36.00p 36.00p 5353
18/06/2025 36.00p 36.90p 34.12p 36.00p 592
17/06/2025 36.00p 36.90p 34.52p 36.00p 480
16/06/2025 36.00p 36.00p 35.60p 36.00p 0
13/06/2025 36.00p 36.00p 36.00p 36.00p 0
12/06/2025 36.00p 36.00p 36.00p 36.00p 0
11/06/2025 36.50p 37.00p 36.00p 36.00p 1319
10/06/2025 36.50p 36.50p 35.39p 36.50p 3150
09/06/2025 36.50p 37.00p 36.50p 36.50p 0
06/06/2025 36.50p 37.00p 36.50p 36.50p 0
05/06/2025 36.50p 37.50p 36.50p 36.50p 5000
04/06/2025 36.50p 37.00p 36.50p 36.50p 0
03/06/2025 36.50p 37.00p 36.50p 36.50p 0
02/06/2025 36.50p 37.00p 36.50p 36.50p 0
30/05/2025 36.00p 37.52p 36.00p 36.50p 2655
29/05/2025 36.00p 37.52p 36.00p 36.00p 43
28/05/2025 36.00p 36.40p 36.00p 36.00p 0
27/05/2025 36.00p 36.40p 36.00p 36.00p 0
23/05/2025 36.00p 36.40p 35.00p 36.00p 0
22/05/2025 36.00p 36.00p 35.00p 35.00p 2400
21/05/2025 36.00p 37.52p 36.00p 36.00p 57
20/05/2025 36.00p 37.52p 36.00p 36.00p 123
19/05/2025 36.00p 36.40p 36.00p 36.00p 0
16/05/2025 36.00p 38.00p 36.00p 36.00p 12600
15/05/2025 36.00p 37.52p 36.00p 36.00p 6000
14/05/2025 36.50p 36.50p 35.39p 36.00p 7500
13/05/2025 36.50p 36.50p 36.50p 36.50p 58
12/05/2025 36.50p 37.00p 36.50p 36.50p 0
09/05/2025 36.50p 37.00p 36.50p 36.50p 0
08/05/2025 36.50p 37.00p 36.50p 36.50p 0
07/05/2025 36.50p 38.00p 36.50p 36.50p 0
06/05/2025 36.50p 38.00p 36.50p 38.00p 998
02/05/2025 36.00p 37.50p 34.50p 36.50p 195656
01/05/2025 35.50p 37.00p 35.50p 36.00p 70000
30/04/2025 35.50p 35.50p 35.50p 35.50p 0
29/04/2025 35.50p 35.50p 35.50p 35.50p 0
28/04/2025 35.50p 35.50p 34.60p 35.50p 4000
25/04/2025 35.50p 35.50p 35.50p 35.50p 0
24/04/2025 35.50p 37.00p 34.60p 35.50p 5054
23/04/2025 35.50p 35.50p 35.50p 35.50p 0
22/04/2025 36.00p 36.00p 35.50p 35.50p 55
17/04/2025 36.00p 36.40p 36.00p 36.00p 0
16/04/2025 36.00p 36.40p 36.00p 36.00p 0
15/04/2025 36.00p 36.00p 35.00p 36.00p 3600
14/04/2025 36.00p 36.00p 35.77p 36.00p 3000
11/04/2025 36.00p 36.40p 36.00p 36.00p 0
10/04/2025 36.00p 36.40p 35.50p 36.00p 0
09/04/2025 35.50p 35.50p 35.50p 35.50p 0
08/04/2025 35.50p 35.50p 35.50p 35.50p 0
07/04/2025 35.50p 35.50p 35.50p 35.50p 0
04/04/2025 35.50p 35.50p 35.50p 35.50p 0
03/04/2025 35.50p 35.50p 35.50p 35.50p 0
02/04/2025 36.00p 36.40p 36.00p 36.00p 0
01/04/2025 36.00p 36.40p 36.00p 36.00p 0
31/03/2025 36.00p 36.40p 36.00p 36.00p 0
28/03/2025 36.00p 36.40p 36.00p 36.00p 0
27/03/2025 36.00p 36.00p 35.00p 35.00p 3250
26/03/2025 36.00p 36.40p 36.00p 36.00p 0
25/03/2025 36.00p 37.32p 36.00p 36.00p 120
24/03/2025 35.50p 37.33p 36.00p 36.00p 0
21/03/2025 35.50p 36.00p 35.50p 35.50p 0
20/03/2025 35.50p 36.00p 35.50p 35.50p 0
19/03/2025 35.50p 36.00p 35.50p 35.50p 0
18/03/2025 35.50p 37.00p 34.45p 35.50p 211105
17/03/2025 35.50p 35.75p 35.50p 35.50p 0
14/03/2025 35.50p 35.75p 35.50p 35.50p 0
13/03/2025 35.50p 35.75p 35.50p 35.50p 0

*Close Price adjusted for both dividends and splits