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
18/11/2014 53.00p 53.00p 53.00p 53.00p 0
17/11/2014 53.00p 53.00p 53.00p 53.00p 0
14/11/2014 53.00p 53.00p 53.00p 53.00p 0
13/11/2014 54.00p 54.00p 51.50p 53.00p 2000
12/11/2014 54.00p 54.00p 54.00p 54.00p 0
11/11/2014 54.00p 54.00p 54.00p 54.00p 0
10/11/2014 50.00p 58.00p 50.00p 54.00p 22749
07/11/2014 56.50p 56.50p 48.35p 50.00p 8301
06/11/2014 62.00p 62.00p 62.00p 62.00p 0
05/11/2014 62.00p 62.00p 62.00p 62.00p 0
04/11/2014 62.00p 62.00p 60.00p 62.00p 3364
03/11/2014 61.00p 62.00p 60.00p 62.00p 6264
31/10/2014 61.00p 61.00p 61.00p 61.00p 0
30/10/2014 61.00p 61.00p 61.00p 61.00p 0
29/10/2014 61.00p 61.00p 60.00p 61.00p 880
28/10/2014 61.50p 61.50p 60.00p 61.00p 1200
27/10/2014 61.50p 61.50p 61.50p 61.50p 0
24/10/2014 61.50p 61.50p 61.50p 61.50p 0
23/10/2014 61.50p 61.50p 61.50p 61.50p 0
22/10/2014 61.50p 61.50p 61.50p 61.50p 0
21/10/2014 61.50p 61.50p 61.50p 61.50p 0
20/10/2014 61.50p 61.70p 61.50p 61.50p 1498
17/10/2014 62.00p 62.00p 61.50p 61.50p 0
16/10/2014 62.00p 62.00p 60.00p 62.00p 10
15/10/2014 62.00p 62.00p 60.00p 62.00p 22000
14/10/2014 62.00p 62.00p 62.00p 62.00p 0
13/10/2014 62.00p 63.38p 62.00p 62.00p 66
10/10/2014 62.00p 62.00p 62.00p 62.00p 0
09/10/2014 62.00p 62.00p 62.00p 62.00p 0
08/10/2014 62.00p 62.00p 60.00p 62.00p 2000
07/10/2014 62.00p 62.00p 62.00p 62.00p 0
06/10/2014 62.00p 62.74p 60.00p 62.00p 3980
03/10/2014 62.00p 62.00p 62.00p 62.00p 0
02/10/2014 62.00p 62.00p 60.00p 62.00p 4500
01/10/2014 62.50p 62.50p 61.00p 62.00p 3750
30/09/2014 62.50p 63.00p 62.50p 62.50p 152
29/09/2014 62.50p 62.50p 62.50p 62.50p 0
26/09/2014 62.50p 62.50p 61.00p 62.50p 1826
25/09/2014 62.50p 62.50p 61.00p 62.50p 6290
24/09/2014 62.50p 62.50p 60.00p 62.50p 16000
23/09/2014 62.50p 62.50p 61.00p 62.50p 12998
22/09/2014 62.50p 62.50p 61.50p 62.50p 1212
19/09/2014 62.50p 62.50p 62.50p 62.50p 0
18/09/2014 62.50p 62.50p 62.50p 62.50p 0
17/09/2014 62.50p 62.50p 62.50p 62.50p 0
16/09/2014 61.00p 62.50p 61.00p 62.50p 0
15/09/2014 62.50p 63.00p 62.50p 62.50p 25000
12/09/2014 62.50p 62.50p 62.50p 62.50p 0
11/09/2014 62.50p 62.50p 62.50p 62.50p 0
10/09/2014 62.50p 62.50p 61.00p 62.50p 1323
09/09/2014 62.00p 63.00p 61.00p 62.50p 12557
08/09/2014 62.00p 62.00p 60.00p 62.00p 13698
05/09/2014 62.00p 63.00p 62.00p 62.00p 1532
04/09/2014 62.00p 62.00p 60.10p 62.00p 500
03/09/2014 62.00p 62.00p 60.32p 62.00p 5000
02/09/2014 62.00p 62.00p 60.32p 62.00p 2000
01/09/2014 62.00p 64.00p 62.00p 62.00p 468
29/08/2014 62.00p 62.00p 60.32p 62.00p 175
28/08/2014 62.00p 62.00p 60.22p 62.00p 627
27/08/2014 62.00p 62.50p 62.00p 62.00p 0
26/08/2014 62.50p 65.00p 60.25p 62.50p 1385
22/08/2014 62.50p 65.00p 60.25p 62.50p 933
21/08/2014 62.00p 63.00p 61.00p 62.50p 13701
20/08/2014 67.50p 67.50p 62.00p 62.00p 13500
19/08/2014 70.00p 70.00p 70.00p 70.00p 0
18/08/2014 69.50p 70.00p 69.50p 70.00p 0
15/08/2014 64.50p 69.50p 64.50p 69.50p 35000
14/08/2014 64.50p 64.50p 64.50p 64.50p 0
13/08/2014 64.50p 64.50p 64.50p 64.50p 0
12/08/2014 64.50p 64.50p 64.50p 64.50p 0
11/08/2014 64.50p 65.00p 63.20p 64.50p 50798
08/08/2014 64.00p 64.50p 64.00p 64.50p 0
07/08/2014 64.00p 64.00p 63.90p 64.00p 15213
06/08/2014 64.00p 64.00p 63.90p 64.00p 3445
05/08/2014 64.50p 64.50p 61.00p 64.00p 15191
04/08/2014 65.50p 65.50p 62.00p 64.50p 14208
01/08/2014 65.50p 67.00p 64.00p 65.50p 0
31/07/2014 67.00p 67.00p 64.00p 65.50p 5166
30/07/2014 67.00p 68.00p 66.50p 67.00p 0
29/07/2014 67.50p 68.00p 66.50p 67.00p 18762
28/07/2014 67.50p 73.00p 66.00p 67.50p 0
25/07/2014 67.50p 73.00p 66.00p 67.50p 0
24/07/2014 73.00p 73.00p 66.00p 67.50p 15000
23/07/2014 73.00p 77.50p 72.50p 73.00p 0
22/07/2014 77.50p 77.50p 72.50p 74.00p 10000
21/07/2014 77.50p 78.50p 77.00p 77.50p 0
18/07/2014 78.50p 78.50p 77.00p 77.50p 5000
17/07/2014 78.50p 78.50p 77.00p 78.50p 1183
16/07/2014 78.50p 78.78p 77.00p 78.50p 0
15/07/2014 78.50p 78.78p 77.00p 78.50p 0
14/07/2014 78.50p 78.78p 77.00p 78.50p 16209
11/07/2014 78.50p 79.50p 77.00p 78.50p 0
10/07/2014 79.50p 79.50p 77.00p 78.50p 3000
09/07/2014 79.50p 79.50p 79.40p 79.50p 305
08/07/2014 79.50p 79.50p 77.00p 79.50p 359
07/07/2014 79.50p 79.50p 79.40p 79.50p 1000
04/07/2014 79.50p 79.50p 77.28p 79.50p 1150
03/07/2014 79.50p 79.50p 77.14p 79.50p 0
02/07/2014 79.50p 79.50p 77.14p 79.50p 0
01/07/2014 79.50p 79.50p 77.14p 79.50p 0
30/06/2014 79.50p 79.50p 77.14p 79.50p 0
27/06/2014 79.50p 79.50p 77.14p 79.50p 5978
26/06/2014 79.50p 79.50p 79.50p 79.50p 34000
25/06/2014 79.50p 79.75p 79.50p 79.50p 1490
24/06/2014 79.00p 80.00p 77.55p 79.50p 0
23/06/2014 79.50p 80.00p 77.55p 79.50p 0
20/06/2014 79.50p 80.00p 77.55p 79.50p 0
19/06/2014 80.00p 80.00p 77.55p 79.50p 5974
18/06/2014 80.00p 83.00p 80.00p 80.00p 0
17/06/2014 80.00p 83.00p 80.00p 80.00p 1000
16/06/2014 80.00p 80.00p 77.55p 80.00p 0
13/06/2014 80.00p 80.00p 77.55p 80.00p 4842
12/06/2014 80.00p 80.00p 77.55p 80.00p 0
11/06/2014 80.00p 80.00p 77.55p 80.00p 0
10/06/2014 80.00p 80.00p 77.55p 80.00p 8181
09/06/2014 80.00p 83.00p 77.30p 80.00p 7613
06/06/2014 79.00p 80.00p 76.00p 80.00p 0
05/06/2014 78.00p 79.00p 76.00p 79.00p 43500
04/06/2014 81.00p 81.00p 76.00p 77.50p 4995
03/06/2014 81.00p 81.00p 79.00p 81.00p 0
02/06/2014 81.00p 81.00p 79.00p 81.00p 1740
30/05/2014 81.00p 81.50p 79.00p 81.00p 0
29/05/2014 81.00p 81.50p 79.00p 81.00p 0
28/05/2014 81.00p 81.50p 79.00p 81.00p 0
27/05/2014 81.50p 81.50p 79.00p 81.00p 12488
23/05/2014 81.50p 81.50p 80.00p 81.50p 630
22/05/2014 81.50p 82.50p 81.50p 81.50p 10
21/05/2014 82.00p 82.00p 80.00p 81.50p 1199
20/05/2014 82.00p 82.00p 80.00p 82.00p 0
19/05/2014 82.00p 82.00p 80.00p 82.00p 0
16/05/2014 82.00p 82.00p 80.00p 82.00p 0
15/05/2014 82.00p 82.00p 80.00p 82.00p 6100
14/05/2014 82.00p 82.00p 81.00p 82.00p 0
13/05/2014 82.00p 82.00p 81.00p 82.00p 0
12/05/2014 82.00p 82.00p 81.00p 82.00p 0
09/05/2014 82.00p 82.00p 81.00p 82.00p 0
08/05/2014 82.00p 82.00p 81.00p 82.00p 0
07/05/2014 82.00p 82.00p 81.00p 82.00p 0
06/05/2014 82.00p 82.00p 81.00p 82.00p 0
02/05/2014 82.00p 82.00p 81.00p 82.00p 0
01/05/2014 82.00p 82.00p 81.00p 82.00p 0
30/04/2014 81.00p 82.00p 81.00p 82.00p 60000
29/04/2014 81.00p 81.30p 81.00p 81.00p 1300
28/04/2014 81.00p 82.00p 81.00p 81.00p 0
25/04/2014 81.00p 82.00p 81.00p 81.00p 100627
24/04/2014 81.00p 81.50p 80.00p 81.00p 0
23/04/2014 80.00p 81.50p 80.00p 81.00p 43093
22/04/2014 81.00p 81.00p 80.00p 81.00p 30500
17/04/2014 81.38p 81.38p 80.75p 81.00p 5000
16/04/2014 81.38p 81.38p 80.75p 81.38p 25180
15/04/2014 81.38p 81.38p 80.75p 81.38p 5872
14/04/2014 81.38p 81.38p 80.87p 81.38p 5475
11/04/2014 81.38p 81.38p 81.02p 81.38p 5007
10/04/2014 81.38p 81.38p 79.00p 81.38p 0
09/04/2014 81.38p 81.38p 79.00p 81.38p 0
08/04/2014 79.62p 81.38p 79.00p 81.38p 8526
07/04/2014 79.62p 80.84p 79.00p 79.62p 20385
04/04/2014 79.62p 80.18p 78.97p 79.62p 8000
03/04/2014 79.75p 79.75p 78.90p 79.62p 17887
02/04/2014 84.63p 84.63p 75.50p 79.75p 120111
01/04/2014 84.63p 84.63p 84.28p 84.63p 8000
31/03/2014 84.63p 84.89p 84.28p 84.63p 6247
28/03/2014 84.63p 84.63p 84.25p 84.63p 0
27/03/2014 84.63p 84.63p 84.25p 84.63p 4700
26/03/2014 84.63p 84.63p 84.25p 84.63p 5448
25/03/2014 84.63p 84.63p 84.25p 84.63p 5000
24/03/2014 84.63p 84.63p 84.25p 84.63p 8639
21/03/2014 84.63p 84.63p 84.25p 84.63p 0
20/03/2014 84.63p 84.63p 84.25p 84.63p 17525
19/03/2014 84.63p 85.25p 84.32p 84.63p 0
18/03/2014 85.25p 85.25p 84.32p 84.63p 8125
17/03/2014 85.25p 85.25p 84.50p 85.25p 2475
14/03/2014 85.25p 85.25p 84.80p 85.25p 15000
13/03/2014 85.50p 85.50p 84.75p 85.25p 31709
12/03/2014 85.25p 85.58p 85.00p 85.50p 10495
11/03/2014 84.88p 85.25p 84.53p 85.25p 0
10/03/2014 84.88p 84.88p 84.53p 84.88p 747
07/03/2014 84.75p 84.88p 84.53p 84.88p 9902
06/03/2014 84.75p 86.00p 84.45p 84.75p 0
05/03/2014 84.50p 86.00p 84.45p 84.75p 24595
04/03/2014 84.50p 85.00p 84.12p 84.50p 25809
03/03/2014 84.75p 85.00p 84.00p 84.50p 26507
28/02/2014 84.75p 84.75p 84.03p 84.75p 1247
27/02/2014 85.00p 85.00p 84.25p 84.75p 10000
26/02/2014 84.50p 85.00p 83.50p 85.00p 17217
25/02/2014 83.75p 85.00p 83.75p 84.50p 6600
24/02/2014 83.38p 84.25p 83.38p 83.75p 15000
21/02/2014 82.50p 84.00p 82.50p 83.38p 3055
20/02/2014 82.63p 82.63p 81.90p 82.50p 2500
19/02/2014 82.50p 82.63p 81.90p 82.63p 71370
18/02/2014 82.50p 84.00p 81.75p 82.50p 15463
17/02/2014 82.00p 84.00p 82.00p 82.50p 2500
14/02/2014 79.25p 84.00p 78.00p 82.00p 52900
13/02/2014 78.25p 79.25p 77.50p 79.25p 31229
12/02/2014 80.50p 80.50p 76.00p 78.75p 42468
11/02/2014 80.50p 81.50p 77.36p 80.50p 12858
10/02/2014 81.25p 81.25p 78.00p 80.50p 33469
07/02/2014 81.25p 81.95p 80.00p 81.25p 8891
06/02/2014 81.25p 81.25p 80.00p 81.25p 1299
05/02/2014 81.25p 81.25p 80.00p 81.25p 2000

*Close Price adjusted for both dividends and splits