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
09/06/2020 74.00p 74.00p 74.00p 74.00p 0
08/06/2020 74.00p 74.00p 74.00p 74.00p 0
05/06/2020 74.00p 74.00p 74.00p 74.00p 0
04/06/2020 74.00p 74.00p 74.00p 74.00p 0
03/06/2020 74.00p 74.00p 74.00p 74.00p 0
02/06/2020 74.00p 74.00p 74.00p 74.00p 0
01/06/2020 74.00p 74.00p 74.00p 74.00p 0
28/05/2020 74.00p 74.00p 74.00p 74.00p 0
27/05/2020 74.00p 74.00p 74.00p 74.00p 0
26/05/2020 73.50p 78.00p 70.80p 74.00p 6033
22/05/2020 73.50p 73.50p 73.50p 73.50p 0
21/05/2020 73.50p 76.50p 73.50p 73.50p 250
20/05/2020 73.50p 73.50p 73.50p 73.50p 0
19/05/2020 73.50p 74.00p 73.50p 73.50p 0
15/05/2020 73.00p 74.25p 73.00p 74.00p 45
14/05/2020 73.00p 73.00p 73.00p 73.00p 0
13/05/2020 73.00p 73.00p 73.00p 73.00p 0
12/05/2020 73.00p 73.00p 73.00p 73.00p 0
11/05/2020 73.00p 73.00p 73.00p 73.00p 0
07/05/2020 73.00p 73.00p 73.00p 73.00p 0
06/05/2020 73.00p 74.25p 73.00p 73.00p 380
05/05/2020 73.00p 74.25p 73.00p 73.00p 61
01/05/2020 73.00p 73.00p 73.00p 73.00p 0
30/04/2020 73.00p 73.00p 73.00p 73.00p 0
29/04/2020 73.00p 73.00p 68.00p 73.00p 10000
28/04/2020 73.00p 73.00p 73.00p 73.00p 0
27/04/2020 73.00p 73.00p 73.00p 73.00p 0
24/04/2020 73.00p 73.00p 68.75p 73.00p 3750
23/04/2020 73.00p 73.00p 73.00p 73.00p 0
22/04/2020 73.00p 73.00p 73.00p 73.00p 0
21/04/2020 73.00p 73.00p 73.00p 73.00p 0
20/04/2020 73.00p 73.00p 73.00p 73.00p 0
17/04/2020 73.00p 73.00p 73.00p 73.00p 0
16/04/2020 73.00p 73.00p 73.00p 73.00p 0
15/04/2020 73.00p 73.00p 73.00p 73.00p 0
14/04/2020 73.00p 77.00p 73.00p 73.00p 633
09/04/2020 73.00p 77.00p 73.00p 73.00p 1500
08/04/2020 73.00p 73.00p 73.00p 73.00p 0
07/04/2020 73.00p 75.00p 73.00p 73.00p 90000
06/04/2020 73.00p 73.00p 73.00p 73.00p 0
03/04/2020 73.00p 74.50p 73.00p 73.00p 250000
02/04/2020 73.00p 73.00p 73.00p 73.00p 0
01/04/2020 80.50p 80.50p 73.00p 73.00p 1750
31/03/2020 80.50p 80.50p 80.50p 80.50p 0
30/03/2020 80.50p 80.50p 80.50p 80.50p 0
27/03/2020 80.50p 80.50p 80.50p 80.50p 0
26/03/2020 78.00p 80.50p 78.00p 80.50p 0
25/03/2020 78.00p 78.00p 78.00p 78.00p 0
24/03/2020 76.50p 78.00p 76.50p 78.00p 0
23/03/2020 72.50p 78.00p 72.50p 78.00p 250743
20/03/2020 86.50p 86.50p 85.50p 85.50p 0
19/03/2020 85.50p 85.50p 85.50p 85.50p 0
18/03/2020 86.50p 86.50p 85.50p 85.50p 0
17/03/2020 86.50p 86.50p 85.50p 85.50p 0
16/03/2020 87.50p 87.50p 85.50p 85.50p 0
13/03/2020 85.50p 85.50p 85.50p 85.50p 0
12/03/2020 87.50p 87.50p 85.50p 85.50p 0
11/03/2020 85.50p 85.50p 74.30p 85.50p 149312
10/03/2020 85.50p 85.50p 85.50p 85.50p 0
09/03/2020 87.50p 87.50p 85.50p 85.50p 0
06/03/2020 87.50p 88.00p 87.50p 87.50p 300
05/03/2020 87.50p 87.50p 87.50p 87.50p 0
04/03/2020 87.50p 87.50p 87.50p 87.50p 0
03/03/2020 87.50p 87.50p 87.50p 87.50p 0
02/03/2020 87.50p 87.50p 80.00p 87.50p 7600
28/02/2020 87.50p 87.50p 85.25p 87.50p 1760
27/02/2020 87.50p 87.50p 87.50p 87.50p 0
26/02/2020 87.50p 87.50p 87.50p 87.50p 0
25/02/2020 87.50p 87.50p 87.50p 87.50p 0
24/02/2020 90.00p 90.00p 86.00p 87.50p 500
21/02/2020 90.00p 90.00p 90.00p 90.00p 0
20/02/2020 90.00p 90.00p 90.00p 90.00p 0
19/02/2020 87.50p 90.00p 87.50p 90.00p 0
18/02/2020 90.00p 90.00p 90.00p 90.00p 0
17/02/2020 87.50p 95.00p 87.50p 90.00p 2630
14/02/2020 87.50p 87.50p 87.50p 87.50p 0
13/02/2020 87.50p 87.50p 80.01p 87.50p 1413
12/02/2020 87.50p 87.50p 87.50p 87.50p 0
11/02/2020 87.50p 87.50p 84.21p 87.50p 6000
10/02/2020 87.50p 87.50p 80.00p 87.50p 4000
07/02/2020 87.50p 87.50p 87.50p 87.50p 0
06/02/2020 87.50p 87.50p 87.50p 87.50p 0
05/02/2020 87.50p 87.50p 80.01p 87.50p 1300
04/02/2020 87.50p 87.50p 80.01p 87.50p 1265
03/02/2020 87.50p 87.50p 84.50p 87.50p 23300
31/01/2020 87.50p 87.50p 87.50p 87.50p 0
30/01/2020 87.50p 87.50p 87.50p 87.50p 0
29/01/2020 87.50p 87.50p 87.50p 87.50p 0
28/01/2020 87.50p 87.50p 87.50p 87.50p 0
27/01/2020 87.50p 87.50p 87.50p 87.50p 0
24/01/2020 87.50p 93.00p 87.50p 87.50p 5357
23/01/2020 87.50p 87.50p 87.50p 87.50p 0
22/01/2020 87.50p 87.50p 87.50p 87.50p 0
21/01/2020 87.50p 87.50p 87.50p 87.50p 0
20/01/2020 87.50p 87.50p 84.50p 87.50p 2584
17/01/2020 87.50p 87.50p 87.50p 87.50p 0
16/01/2020 87.50p 87.50p 87.50p 87.50p 0
15/01/2020 87.50p 87.50p 87.50p 87.50p 0
14/01/2020 87.50p 87.50p 87.50p 87.50p 0
13/01/2020 87.50p 87.50p 87.50p 87.50p 0
10/01/2020 87.50p 87.50p 80.00p 87.50p 2335
09/01/2020 87.50p 87.50p 87.50p 87.50p 0
08/01/2020 87.50p 87.50p 87.50p 87.50p 0
07/01/2020 90.00p 90.00p 85.00p 87.50p 2000
06/01/2020 90.00p 90.00p 90.00p 90.00p 0
03/01/2020 90.00p 90.00p 90.00p 90.00p 0
02/01/2020 90.00p 90.00p 90.00p 90.00p 0
31/12/2019 90.00p 90.00p 90.00p 90.00p 0
30/12/2019 90.00p 90.00p 90.00p 90.00p 0
27/12/2019 90.00p 90.00p 90.00p 90.00p 0
24/12/2019 90.00p 90.00p 90.00p 90.00p 0
23/12/2019 90.00p 90.00p 90.00p 90.00p 0
20/12/2019 90.00p 90.00p 90.00p 90.00p 0
19/12/2019 90.00p 90.00p 90.00p 90.00p 0
18/12/2019 90.00p 90.00p 90.00p 90.00p 0
17/12/2019 90.00p 90.00p 90.00p 90.00p 0
16/12/2019 90.00p 90.00p 90.00p 90.00p 0
13/12/2019 90.00p 90.00p 90.00p 90.00p 0
12/12/2019 90.00p 90.00p 90.00p 90.00p 0
11/12/2019 90.00p 90.00p 90.00p 90.00p 0
10/12/2019 90.00p 90.00p 90.00p 90.00p 0
09/12/2019 90.00p 90.00p 90.00p 90.00p 0
06/12/2019 90.00p 90.00p 90.00p 90.00p 0
05/12/2019 90.00p 90.00p 90.00p 90.00p 0
04/12/2019 90.00p 90.00p 85.00p 90.00p 3270
03/12/2019 90.00p 90.00p 90.00p 90.00p 0
02/12/2019 90.00p 90.00p 90.00p 90.00p 0
29/11/2019 90.00p 90.00p 90.00p 90.00p 0
28/11/2019 90.00p 90.00p 90.00p 90.00p 0
27/11/2019 90.00p 90.00p 90.00p 90.00p 0
26/11/2019 90.00p 90.00p 90.00p 90.00p 0
25/11/2019 90.00p 90.00p 90.00p 90.00p 0
22/11/2019 90.00p 90.00p 90.00p 90.00p 0
21/11/2019 90.00p 90.00p 90.00p 90.00p 0
20/11/2019 90.00p 90.00p 90.00p 90.00p 0
19/11/2019 90.00p 90.00p 85.00p 90.00p 9775
18/11/2019 90.00p 90.00p 85.01p 90.00p 2500
15/11/2019 90.00p 90.00p 85.01p 90.00p 3500
14/11/2019 90.00p 90.00p 90.00p 90.00p 0
13/11/2019 90.00p 90.00p 90.00p 90.00p 0
12/11/2019 92.50p 92.50p 85.00p 90.00p 6920
11/11/2019 92.50p 92.50p 92.50p 92.50p 0
08/11/2019 92.50p 92.50p 92.25p 92.50p 2710
07/11/2019 92.50p 92.50p 92.50p 92.50p 0
06/11/2019 92.50p 92.50p 92.50p 92.50p 0
05/11/2019 92.50p 92.50p 90.01p 92.50p 1333
04/11/2019 90.00p 92.50p 90.00p 92.50p 10989
01/11/2019 90.00p 90.00p 85.01p 90.00p 735
31/10/2019 90.00p 94.00p 90.00p 90.00p 0
30/10/2019 94.00p 94.00p 94.00p 94.00p 0
29/10/2019 94.00p 94.00p 94.00p 94.00p 0
28/10/2019 94.00p 94.00p 94.00p 94.00p 0
25/10/2019 94.00p 99.00p 94.00p 94.00p 0
24/10/2019 94.00p 94.00p 94.00p 94.00p 0
23/10/2019 99.00p 99.00p 94.00p 94.00p 0
22/10/2019 99.00p 99.00p 99.00p 99.00p 0
21/10/2019 99.00p 99.00p 99.00p 99.00p 0
18/10/2019 99.00p 99.00p 99.00p 99.00p 0
17/10/2019 99.00p 99.00p 99.00p 99.00p 0
16/10/2019 99.00p 99.00p 99.00p 99.00p 0
15/10/2019 99.00p 99.00p 99.00p 99.00p 0
14/10/2019 99.00p 99.00p 99.00p 99.00p 0
11/10/2019 99.00p 99.00p 98.50p 99.00p 13
10/10/2019 99.00p 99.00p 99.00p 99.00p 0
09/10/2019 99.00p 99.00p 99.00p 99.00p 0
08/10/2019 99.00p 100.00p 99.00p 99.00p 15
07/10/2019 99.00p 99.88p 99.00p 99.00p 88
04/10/2019 99.00p 99.00p 99.00p 99.00p 0
03/10/2019 99.00p 99.00p 99.00p 99.00p 0
02/10/2019 99.00p 100.00p 99.00p 99.00p 61
01/10/2019 99.00p 99.00p 99.00p 99.00p 0
30/09/2019 99.00p 99.00p 99.00p 99.00p 0
27/09/2019 99.00p 99.00p 99.00p 99.00p 0
26/09/2019 99.00p 99.00p 99.00p 99.00p 0
25/09/2019 99.00p 99.00p 99.00p 99.00p 0
24/09/2019 99.00p 99.00p 99.00p 99.00p 0
23/09/2019 99.00p 99.00p 99.00p 99.00p 0
20/09/2019 99.00p 99.00p 99.00p 99.00p 0
19/09/2019 99.00p 99.00p 99.00p 99.00p 0
18/09/2019 99.00p 99.00p 99.00p 99.00p 0
17/09/2019 99.00p 99.00p 99.00p 99.00p 0
16/09/2019 99.00p 99.00p 99.00p 99.00p 0
13/09/2019 99.00p 99.00p 93.01p 99.00p 304
12/09/2019 99.00p 99.00p 99.00p 99.00p 0
11/09/2019 99.00p 99.00p 99.00p 99.00p 0
10/09/2019 99.00p 99.00p 99.00p 99.00p 0
09/09/2019 99.00p 99.00p 99.00p 99.00p 0
06/09/2019 99.00p 99.00p 99.00p 99.00p 0
05/09/2019 99.00p 99.00p 99.00p 99.00p 0
04/09/2019 99.00p 99.00p 99.00p 99.00p 0
03/09/2019 99.00p 99.00p 99.00p 99.00p 0
02/09/2019 99.00p 99.00p 99.00p 99.00p 0
30/08/2019 99.00p 99.00p 93.01p 99.00p 690
29/08/2019 99.00p 99.00p 99.00p 99.00p 0
28/08/2019 100.50p 100.50p 93.00p 99.00p 3837
27/08/2019 100.50p 100.50p 90.75p 100.50p 957971
23/08/2019 100.50p 100.50p 100.50p 100.50p 0
22/08/2019 100.50p 100.50p 100.50p 100.50p 0
21/08/2019 100.50p 100.50p 100.50p 100.50p 0
20/08/2019 101.50p 101.50p 91.60p 100.50p 282369

*Close Price adjusted for both dividends and splits