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
30/05/2024 45.00p 50.00p 44.50p 44.50p 760
29/05/2024 45.00p 45.00p 40.00p 45.00p 10000
28/05/2024 45.00p 50.00p 45.00p 45.00p 10049
24/05/2024 45.00p 45.00p 42.60p 45.00p 3750
23/05/2024 46.00p 48.50p 43.94p 45.00p 0
22/05/2024 46.00p 46.00p 44.20p 46.00p 15000
21/05/2024 46.00p 47.52p 46.00p 46.00p 275
20/05/2024 46.00p 46.71p 46.00p 46.00p 0
17/05/2024 46.00p 46.71p 46.00p 46.00p 0
16/05/2024 46.00p 46.00p 45.00p 46.00p 200000
15/05/2024 46.00p 46.00p 45.00p 46.00p 100000
14/05/2024 45.00p 48.00p 43.00p 46.00p 464021
13/05/2024 45.00p 47.45p 45.00p 45.00p 1041
10/05/2024 45.00p 45.00p 45.00p 45.00p 40000
09/05/2024 45.00p 49.00p 45.00p 45.00p 20000
08/05/2024 45.00p 48.00p 42.66p 45.00p 17008
07/05/2024 43.50p 48.00p 43.50p 45.00p 67327
03/05/2024 44.00p 46.50p 44.00p 44.00p 0
02/05/2024 43.50p 46.60p 43.50p 44.00p 536
01/05/2024 44.00p 46.60p 44.00p 44.00p 5042
30/04/2024 44.00p 46.50p 44.00p 44.00p 0
29/04/2024 43.50p 44.00p 40.00p 44.00p 160
26/04/2024 43.50p 46.50p 43.50p 44.00p 4000
25/04/2024 43.50p 46.50p 43.50p 44.00p 0
24/04/2024 43.50p 46.50p 43.50p 44.00p 0
23/04/2024 43.50p 46.50p 43.50p 44.00p 0
22/04/2024 45.00p 48.48p 40.40p 44.00p 8238
19/04/2024 46.00p 46.52p 45.00p 45.00p 0
18/04/2024 46.00p 50.00p 46.00p 46.00p 12751
17/04/2024 46.00p 46.52p 46.00p 46.00p 0
16/04/2024 46.00p 46.52p 46.00p 46.00p 0
15/04/2024 46.00p 46.52p 46.00p 46.00p 0
12/04/2024 46.00p 46.52p 46.00p 46.00p 0
11/04/2024 47.50p 47.50p 46.00p 46.00p 5000
10/04/2024 47.50p 47.94p 47.50p 47.50p 0
09/04/2024 51.50p 51.50p 47.50p 47.50p 0
08/04/2024 51.50p 51.50p 50.63p 51.50p 0
05/04/2024 51.50p 51.50p 50.63p 51.50p 0
04/04/2024 54.00p 54.00p 45.00p 51.50p 21785
03/04/2024 54.00p 54.80p 54.00p 54.00p 0
02/04/2024 54.00p 54.00p 52.20p 54.00p 1908
28/03/2024 54.00p 54.80p 54.00p 54.00p 0
27/03/2024 54.00p 54.80p 54.00p 54.00p 0
26/03/2024 54.00p 54.80p 54.00p 54.00p 0
25/03/2024 54.00p 54.80p 54.00p 54.00p 0
22/03/2024 54.00p 54.80p 54.00p 54.00p 0
21/03/2024 54.00p 54.80p 54.00p 54.00p 0
20/03/2024 54.00p 54.00p 54.00p 54.00p 0
19/03/2024 54.00p 54.80p 54.00p 54.00p 0
18/03/2024 54.00p 54.80p 54.00p 54.00p 0
15/03/2024 54.00p 54.80p 54.00p 54.00p 0
14/03/2024 54.00p 54.80p 54.00p 54.00p 0
13/03/2024 54.00p 54.80p 54.00p 54.00p 0
12/03/2024 54.00p 54.80p 54.00p 54.00p 0
11/03/2024 54.00p 54.00p 53.00p 54.00p 1000
08/03/2024 54.00p 54.00p 48.50p 54.00p 1271
07/03/2024 54.00p 54.80p 54.00p 54.00p 0
06/03/2024 54.00p 54.80p 54.00p 54.00p 0
05/03/2024 54.00p 54.80p 54.00p 54.00p 0
04/03/2024 54.00p 54.80p 54.00p 54.00p 0
01/03/2024 54.00p 54.80p 54.00p 54.00p 0
29/02/2024 54.00p 54.80p 54.00p 54.00p 0
28/02/2024 54.00p 54.80p 54.00p 54.00p 0
27/02/2024 54.00p 54.80p 54.00p 54.00p 0
26/02/2024 54.00p 58.60p 54.00p 54.00p 1
23/02/2024 54.00p 54.80p 54.00p 54.00p 0
22/02/2024 54.00p 54.80p 54.00p 54.00p 0
21/02/2024 54.00p 54.80p 54.00p 54.00p 0
20/02/2024 54.00p 54.80p 54.00p 54.00p 0
19/02/2024 54.00p 54.80p 54.00p 54.00p 0
16/02/2024 54.00p 54.80p 54.00p 54.00p 0
15/02/2024 54.00p 54.80p 54.00p 54.00p 0
14/02/2024 54.00p 54.80p 54.00p 54.00p 0
13/02/2024 54.00p 54.80p 54.00p 54.00p 0
12/02/2024 54.00p 54.80p 54.00p 54.00p 0
09/02/2024 54.00p 54.80p 54.00p 54.00p 0
08/02/2024 54.00p 54.80p 54.00p 54.00p 0
07/02/2024 54.00p 54.80p 54.00p 54.00p 0
06/02/2024 54.00p 58.68p 54.00p 54.00p 2794
05/02/2024 54.00p 54.80p 54.00p 54.00p 0
02/02/2024 54.00p 54.80p 54.00p 54.00p 0
01/02/2024 54.00p 54.80p 54.00p 54.00p 0
31/01/2024 54.00p 54.80p 54.00p 54.00p 0
30/01/2024 54.00p 54.80p 54.00p 54.00p 0
29/01/2024 54.00p 54.80p 54.00p 54.00p 0
26/01/2024 54.00p 54.80p 54.00p 54.00p 0
25/01/2024 54.00p 54.80p 54.00p 54.00p 0
24/01/2024 56.50p 56.50p 50.00p 54.00p 3000
23/01/2024 56.50p 56.50p 55.88p 56.50p 0
22/01/2024 56.50p 56.50p 55.88p 56.50p 0
19/01/2024 56.50p 56.50p 55.88p 56.50p 0
18/01/2024 56.50p 56.50p 55.88p 56.50p 0
17/01/2024 56.50p 56.50p 55.88p 56.50p 0
16/01/2024 56.50p 56.50p 55.88p 56.50p 0
15/01/2024 56.50p 56.50p 55.88p 56.50p 0
12/01/2024 56.50p 56.50p 55.88p 56.50p 0
11/01/2024 56.50p 60.00p 56.50p 56.50p 519
10/01/2024 56.50p 56.50p 55.88p 56.50p 0
09/01/2024 56.50p 56.50p 55.88p 56.50p 0
08/01/2024 56.50p 56.50p 55.88p 56.50p 0
05/01/2024 56.50p 58.25p 56.50p 56.50p 1725
04/01/2024 56.50p 56.50p 55.88p 56.50p 0
03/01/2024 56.50p 56.50p 54.20p 56.50p 3000
02/01/2024 56.50p 60.00p 56.50p 56.50p 16654
29/12/2023 56.50p 56.50p 55.88p 56.50p 0
28/12/2023 56.50p 56.50p 55.88p 56.50p 0
27/12/2023 56.50p 56.50p 55.88p 56.50p 0
22/12/2023 56.50p 56.50p 55.88p 56.50p 0
21/12/2023 54.00p 56.50p 54.00p 56.50p 1829
20/12/2023 54.00p 54.00p 53.57p 54.00p 0
19/12/2023 56.50p 56.50p 51.50p 54.00p 5000
18/12/2023 56.50p 56.50p 55.88p 56.50p 0
15/12/2023 56.50p 56.50p 55.88p 56.50p 0
14/12/2023 56.50p 58.25p 56.50p 56.50p 50
13/12/2023 56.50p 58.25p 56.50p 56.50p 60
12/12/2023 56.50p 56.50p 55.88p 56.50p 0
11/12/2023 56.50p 56.50p 55.88p 56.50p 0
08/12/2023 56.50p 56.50p 55.88p 56.50p 0
07/12/2023 56.50p 58.25p 56.50p 56.50p 422
06/12/2023 56.50p 56.50p 55.88p 56.50p 0
05/12/2023 56.50p 56.50p 55.88p 56.50p 0
04/12/2023 56.50p 56.50p 55.88p 56.50p 0
01/12/2023 56.50p 56.50p 55.88p 56.50p 0
30/11/2023 56.50p 56.50p 54.65p 56.50p 0
29/11/2023 56.50p 56.50p 54.65p 56.50p 0
28/11/2023 56.50p 56.50p 54.65p 56.50p 0
27/11/2023 56.50p 56.50p 54.65p 56.50p 0
24/11/2023 56.50p 56.50p 54.65p 56.50p 0
23/11/2023 55.00p 56.50p 53.50p 56.50p 0
22/11/2023 55.00p 55.00p 53.50p 55.00p 0
21/11/2023 55.00p 55.00p 53.50p 55.00p 0
20/11/2023 55.00p 57.50p 55.00p 55.00p 2000
17/11/2023 55.00p 55.00p 54.12p 55.00p 0
16/11/2023 55.00p 55.00p 54.12p 55.00p 0
15/11/2023 55.00p 55.00p 54.12p 55.00p 0
14/11/2023 55.00p 55.00p 54.12p 55.00p 0
13/11/2023 55.00p 55.00p 54.12p 55.00p 0
10/11/2023 55.00p 55.00p 54.12p 55.00p 0
09/11/2023 55.00p 55.00p 54.12p 55.00p 0
08/11/2023 55.00p 55.00p 54.12p 55.00p 0
07/11/2023 55.00p 57.50p 55.00p 55.00p 956
06/11/2023 55.00p 58.95p 50.00p 55.00p 5827
03/11/2023 55.00p 55.00p 54.12p 55.00p 0
02/11/2023 55.00p 55.00p 54.12p 55.00p 0
01/11/2023 55.00p 55.00p 54.12p 55.00p 0
31/10/2023 55.00p 55.00p 54.12p 55.00p 0
30/10/2023 55.00p 55.00p 55.00p 55.00p 437
27/10/2023 55.00p 55.00p 54.12p 55.00p 0
26/10/2023 55.00p 55.00p 54.12p 55.00p 0
25/10/2023 55.00p 55.00p 54.12p 55.00p 0
24/10/2023 57.50p 57.50p 55.00p 55.00p 1000
23/10/2023 57.50p 57.50p 55.00p 57.50p 2028
20/10/2023 57.50p 57.86p 57.50p 57.50p 0
19/10/2023 55.00p 65.00p 55.00p 57.50p 0
18/10/2023 65.00p 65.00p 50.00p 57.50p 9000
17/10/2023 65.00p 65.00p 64.75p 65.00p 753
16/10/2023 65.00p 65.00p 64.29p 65.00p 0
13/10/2023 65.00p 65.00p 64.29p 65.00p 0
12/10/2023 65.00p 65.00p 64.29p 65.00p 0
11/10/2023 67.50p 70.71p 64.29p 65.00p 0
10/10/2023 67.50p 68.82p 67.50p 67.50p 0
09/10/2023 67.50p 76.00p 67.50p 67.50p 0
06/10/2023 78.00p 78.00p 72.00p 76.00p 3300
05/10/2023 78.00p 78.00p 78.00p 78.00p 0
04/10/2023 78.00p 78.00p 78.00p 78.00p 0
03/10/2023 78.50p 78.50p 75.00p 78.00p 1350
02/10/2023 81.00p 81.86p 77.82p 78.50p 0
29/09/2023 81.00p 81.00p 77.82p 81.00p 0
28/09/2023 81.00p 81.00p 77.82p 81.00p 0
27/09/2023 81.00p 81.00p 75.00p 81.00p 2
26/09/2023 81.00p 81.00p 77.29p 81.00p 0
25/09/2023 81.00p 81.00p 77.29p 81.00p 0
22/09/2023 81.00p 81.00p 75.00p 81.00p 2000
21/09/2023 81.00p 81.00p 77.29p 81.00p 0
20/09/2023 81.00p 81.00p 77.29p 81.00p 0
19/09/2023 81.00p 81.00p 75.00p 81.00p 3000
18/09/2023 81.00p 81.00p 77.29p 81.00p 0
15/09/2023 81.00p 81.00p 77.29p 81.00p 0
14/09/2023 81.00p 81.00p 77.29p 81.00p 0
13/09/2023 81.00p 81.00p 75.25p 81.00p 5000
12/09/2023 81.00p 81.00p 75.25p 81.00p 162
11/09/2023 81.00p 81.00p 77.29p 81.00p 0
08/09/2023 81.00p 81.00p 77.29p 81.00p 0
07/09/2023 81.00p 81.00p 77.29p 81.00p 0
06/09/2023 81.00p 81.00p 77.29p 81.00p 0
05/09/2023 81.00p 81.00p 77.29p 81.00p 0
04/09/2023 81.00p 86.25p 81.00p 81.00p 1300
01/09/2023 81.00p 81.00p 77.00p 81.00p 2000
31/08/2023 81.00p 81.00p 77.29p 81.00p 0
30/08/2023 81.00p 81.00p 77.29p 81.00p 0
29/08/2023 81.00p 85.20p 81.00p 81.00p 2568
25/08/2023 81.00p 81.00p 77.29p 81.00p 0
24/08/2023 81.00p 81.00p 77.29p 81.00p 0
23/08/2023 81.00p 81.00p 77.29p 81.00p 0
22/08/2023 81.00p 81.00p 77.29p 81.00p 0
21/08/2023 81.00p 81.00p 77.29p 81.00p 0
18/08/2023 81.00p 81.00p 77.29p 81.00p 0
17/08/2023 81.00p 81.00p 77.29p 81.00p 0
16/08/2023 81.00p 81.00p 77.29p 81.00p 0
15/08/2023 83.50p 84.00p 81.00p 81.00p 7145

*Close Price adjusted for both dividends and splits