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
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
04/02/2014 81.25p 81.95p 80.00p 81.25p 2880
03/02/2014 81.25p 82.13p 79.50p 81.25p 7549
31/01/2014 81.25p 82.13p 81.25p 81.25p 1011
30/01/2014 81.25p 82.13p 79.50p 81.25p 5190
29/01/2014 84.75p 84.75p 77.62p 81.25p 40013
28/01/2014 84.75p 85.43p 82.50p 84.75p 19626
27/01/2014 84.25p 86.33p 79.00p 84.75p 68379
24/01/2014 82.00p 84.25p 80.00p 84.25p 33604
23/01/2014 82.00p 82.00p 80.70p 82.00p 13953
22/01/2014 82.00p 82.10p 79.94p 82.00p 21934
21/01/2014 82.00p 83.40p 78.33p 82.00p 25657
20/01/2014 82.00p 83.40p 82.00p 82.00p 3571
17/01/2014 82.00p 83.00p 80.24p 82.00p 49919
16/01/2014 81.75p 82.00p 80.21p 82.00p 19599
15/01/2014 81.75p 84.00p 79.36p 81.75p 146284
14/01/2014 81.75p 82.70p 80.75p 81.75p 10974
13/01/2014 81.50p 83.00p 80.00p 81.75p 26935
10/01/2014 81.50p 82.75p 81.50p 81.50p 23250
09/01/2014 81.50p 83.00p 79.90p 81.50p 19900
08/01/2014 81.00p 82.00p 81.00p 81.50p 17723
07/01/2014 80.87p 81.75p 80.87p 81.00p 2745
06/01/2014 78.50p 81.50p 78.50p 80.87p 61565
03/01/2014 78.50p 79.00p 78.50p 78.50p 13737
02/01/2014 78.50p 79.00p 78.25p 78.50p 4025
31/12/2013 78.50p 79.00p 78.50p 78.50p 1434
30/12/2013 78.50p 79.00p 78.50p 78.50p 13011
27/12/2013 78.50p 79.00p 78.44p 78.50p 22838
24/12/2013 78.50p 79.00p 78.50p 78.50p 12205
23/12/2013 78.50p 79.00p 78.25p 78.50p 137813
20/12/2013 78.75p 79.76p 78.25p 78.25p 12398
19/12/2013 78.75p 78.75p 78.60p 78.75p 10172
18/12/2013 78.75p 78.92p 78.75p 78.75p 1490
17/12/2013 78.75p 79.00p 78.75p 78.75p 7527
16/12/2013 78.75p 79.00p 78.75p 78.75p 16391
13/12/2013 78.75p 79.00p 78.75p 78.75p 6216
12/12/2013 78.75p 79.00p 78.54p 78.75p 124089
11/12/2013 79.00p 80.00p 78.75p 78.75p 258602
10/12/2013 80.37p 81.00p 78.75p 79.00p 154563
09/12/2013 77.25p 82.00p 77.25p 80.37p 485675
06/12/2013 77.25p 78.50p 77.25p 77.25p 1000
05/12/2013 77.25p 79.00p 77.25p 77.25p 1962
04/12/2013 80.25p 80.25p 75.50p 77.25p 22244
03/12/2013 81.75p 83.00p 80.25p 81.75p 39625
02/12/2013 81.75p 83.00p 81.75p 81.75p 987
29/11/2013 81.63p 81.75p 79.50p 81.75p 12950
28/11/2013 81.75p 81.75p 79.85p 81.75p 241
27/11/2013 81.75p 83.00p 81.19p 81.75p 17609
26/11/2013 77.50p 85.00p 77.50p 81.75p 149499

*Close Price adjusted for both dividends and splits