Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Mincon Group (CDI) (MCON) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2014 | 52.00p | 53.00p | 52.00p | 52.00p | 0 |
| 11/12/2014 | 52.00p | 52.00p | 50.20p | 52.00p | 900 |
| 10/12/2014 | 51.50p | 52.00p | 50.20p | 52.00p | 591 |
| 09/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 08/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 03/12/2014 | 51.50p | 51.50p | 48.00p | 51.50p | 20000 |
| 02/12/2014 | 51.50p | 51.50p | 48.00p | 51.50p | 34000 |
| 01/12/2014 | 51.50p | 51.50p | 49.00p | 51.50p | 0 |
| 28/11/2014 | 51.50p | 51.50p | 49.40p | 51.50p | 3000 |
| 27/11/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 26/11/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 25/11/2014 | 52.00p | 52.00p | 49.64p | 51.50p | 295 |
| 24/11/2014 | 53.00p | 53.00p | 51.23p | 52.00p | 305 |
| 21/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
| 20/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
| 19/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits