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
01/11/2018 106.00p 106.00p 106.00p 106.00p 0
31/10/2018 106.00p 108.00p 100.50p 106.00p 11296
30/10/2018 113.00p 113.00p 105.00p 106.00p 14500
29/10/2018 113.00p 113.00p 113.00p 113.00p 0
26/10/2018 115.00p 117.00p 108.00p 113.00p 16465
25/10/2018 117.50p 117.50p 117.50p 117.50p 0
24/10/2018 118.50p 118.50p 117.50p 117.50p 0
23/10/2018 118.50p 118.50p 112.00p 118.50p 3000
22/10/2018 118.50p 118.50p 118.50p 118.50p 6659
19/10/2018 122.50p 122.50p 115.00p 118.50p 5075
18/10/2018 123.50p 123.50p 122.50p 122.50p 0
17/10/2018 123.50p 123.50p 123.50p 123.50p 9706
16/10/2018 123.50p 123.50p 123.50p 123.50p 0
15/10/2018 123.50p 123.50p 120.00p 123.50p 5500
12/10/2018 125.00p 125.00p 125.00p 125.00p 0
11/10/2018 128.50p 128.50p 122.39p 125.00p 745
10/10/2018 133.50p 136.10p 127.50p 128.50p 14547
09/10/2018 137.50p 137.50p 127.00p 133.00p 3919
08/10/2018 139.00p 139.44p 135.00p 137.50p 1021
05/10/2018 139.00p 139.00p 139.00p 139.00p 0
04/10/2018 139.00p 139.00p 139.00p 139.00p 0
03/10/2018 139.00p 142.44p 139.00p 139.00p 7
02/10/2018 139.00p 139.00p 139.00p 139.00p 0
01/10/2018 145.00p 145.00p 137.25p 139.00p 1948
28/09/2018 144.50p 145.00p 144.50p 145.00p 0
27/09/2018 150.00p 150.00p 143.05p 144.50p 5660
26/09/2018 150.00p 150.00p 150.00p 150.00p 6464
25/09/2018 150.00p 150.00p 150.00p 150.00p 0
24/09/2018 150.00p 150.00p 150.00p 150.00p 0
21/09/2018 150.00p 153.50p 150.00p 150.00p 2000
20/09/2018 150.00p 153.50p 150.00p 150.00p 1300
19/09/2018 150.00p 150.00p 150.00p 150.00p 0
18/09/2018 150.00p 150.00p 150.00p 150.00p 0
17/09/2018 150.00p 154.00p 146.00p 150.00p 3850
14/09/2018 150.00p 150.00p 147.50p 150.00p 8
13/09/2018 150.00p 150.00p 150.00p 150.00p 0
12/09/2018 150.00p 150.00p 150.00p 150.00p 0
11/09/2018 150.00p 150.00p 150.00p 150.00p 3618
10/09/2018 151.00p 155.99p 148.00p 150.00p 1477
07/09/2018 151.00p 155.99p 151.00p 151.00p 1275
06/09/2018 151.00p 155.99p 151.00p 151.00p 2752
05/09/2018 151.00p 151.00p 151.00p 151.00p 6404
04/09/2018 151.00p 151.00p 148.00p 151.00p 2033
03/09/2018 153.00p 153.00p 151.00p 151.00p 1500
31/08/2018 153.00p 153.00p 153.00p 153.00p 0
30/08/2018 153.00p 153.00p 153.00p 153.00p 0
29/08/2018 153.00p 156.00p 153.00p 153.00p 2000
28/08/2018 153.00p 153.00p 153.00p 153.00p 2812
24/08/2018 153.00p 153.00p 153.00p 153.00p 0
23/08/2018 153.00p 155.99p 153.00p 153.00p 1915
22/08/2018 153.00p 153.00p 153.00p 153.00p 0
21/08/2018 153.00p 155.00p 153.00p 153.00p 1290
20/08/2018 153.00p 156.00p 153.00p 153.00p 3000
17/08/2018 153.00p 156.00p 153.00p 153.00p 2486
16/08/2018 153.00p 155.00p 153.00p 153.00p 569
15/08/2018 151.50p 154.00p 151.50p 153.00p 1399
14/08/2018 150.50p 154.00p 150.50p 151.50p 4653
13/08/2018 142.50p 154.00p 142.50p 150.50p 10361
10/08/2018 135.00p 145.00p 135.00p 142.50p 4186
09/08/2018 135.00p 135.00p 135.00p 135.00p 6123
08/08/2018 135.00p 137.00p 135.00p 135.00p 1450
07/08/2018 135.00p 135.00p 135.00p 135.00p 0
06/08/2018 135.00p 135.00p 130.00p 135.00p 700
03/08/2018 135.00p 135.00p 135.00p 135.00p 0
02/08/2018 135.00p 135.00p 131.50p 135.00p 2288
01/08/2018 135.00p 135.00p 135.00p 135.00p 0
31/07/2018 135.00p 135.00p 135.00p 135.00p 0
30/07/2018 135.00p 135.00p 135.00p 135.00p 0
27/07/2018 135.00p 135.00p 135.00p 135.00p 0
26/07/2018 135.00p 135.00p 135.00p 135.00p 0
25/07/2018 135.00p 135.00p 131.52p 135.00p 130
24/07/2018 135.00p 135.00p 131.93p 135.00p 1174
23/07/2018 135.00p 135.00p 135.00p 135.00p 0
20/07/2018 137.50p 139.00p 133.52p 135.00p 4411
19/07/2018 137.50p 139.99p 137.50p 137.50p 1000
18/07/2018 137.50p 137.50p 137.50p 137.50p 0
17/07/2018 137.50p 137.50p 137.50p 137.50p 0
16/07/2018 137.50p 137.50p 137.50p 137.50p 5000
13/07/2018 135.00p 139.99p 135.00p 137.50p 1078
12/07/2018 127.50p 139.99p 127.50p 135.00p 12579
11/07/2018 122.50p 130.00p 122.50p 127.50p 6269
10/07/2018 122.50p 122.50p 122.50p 122.50p 0
09/07/2018 122.50p 122.50p 122.50p 122.50p 5000
06/07/2018 122.50p 122.50p 122.50p 122.50p 0
05/07/2018 122.50p 122.50p 122.50p 122.50p 0
04/07/2018 122.50p 122.50p 122.50p 122.50p 0
03/07/2018 120.00p 125.00p 120.00p 122.50p 8000
02/07/2018 120.00p 122.00p 120.00p 120.00p 705
29/06/2018 120.00p 120.00p 120.00p 120.00p 0
28/06/2018 120.00p 122.00p 120.00p 120.00p 822
27/06/2018 120.00p 120.00p 120.00p 120.00p 0
26/06/2018 120.00p 122.00p 120.00p 120.00p 68
25/06/2018 120.00p 120.00p 120.00p 120.00p 0
22/06/2018 120.00p 120.00p 120.00p 120.00p 0
21/06/2018 120.00p 120.00p 120.00p 120.00p 0
20/06/2018 120.00p 120.00p 120.00p 120.00p 0
19/06/2018 120.00p 120.00p 120.00p 120.00p 0
18/06/2018 120.00p 120.00p 120.00p 120.00p 0
15/06/2018 120.00p 120.00p 120.00p 120.00p 0
14/06/2018 120.00p 122.00p 120.00p 120.00p 825
13/06/2018 120.00p 122.00p 120.00p 120.00p 2454
12/06/2018 120.00p 120.00p 120.00p 120.00p 0
11/06/2018 116.50p 120.00p 116.50p 120.00p 23980
08/06/2018 116.50p 118.99p 116.50p 116.50p 1408
07/06/2018 116.50p 116.50p 107.55p 116.50p 4000
06/06/2018 116.50p 118.99p 116.50p 116.50p 1800
05/06/2018 116.50p 119.00p 114.01p 116.50p 205500
04/06/2018 116.50p 119.00p 116.50p 116.50p 1000
01/06/2018 116.50p 119.00p 116.50p 116.50p 675
31/05/2018 116.50p 117.23p 116.50p 116.50p 5000
30/05/2018 116.50p 116.50p 116.50p 116.50p 0
29/05/2018 116.50p 119.00p 116.50p 116.50p 831
25/05/2018 116.50p 119.00p 116.50p 116.50p 0
24/05/2018 116.50p 119.00p 114.75p 116.50p 6880
23/05/2018 117.00p 119.00p 117.00p 117.00p 6050
22/05/2018 117.00p 117.00p 117.00p 117.00p 0
21/05/2018 117.00p 117.00p 117.00p 117.00p 0
18/05/2018 117.00p 118.00p 117.00p 117.00p 825
17/05/2018 112.50p 119.00p 112.50p 117.00p 38500
16/05/2018 112.50p 112.50p 112.50p 112.50p 0
15/05/2018 112.50p 112.50p 112.50p 112.50p 0
14/05/2018 109.50p 112.50p 109.50p 112.50p 17000
11/05/2018 109.50p 109.50p 109.50p 109.50p 0
10/05/2018 109.50p 109.50p 109.50p 109.50p 0
09/05/2018 109.50p 109.50p 109.50p 109.50p 0
08/05/2018 109.50p 109.50p 109.50p 109.50p 0
04/05/2018 109.50p 109.50p 109.50p 109.50p 31750
03/05/2018 109.50p 109.50p 109.50p 109.50p 0
02/05/2018 109.50p 109.50p 109.50p 109.50p 125000
01/05/2018 109.50p 109.50p 109.50p 109.50p 0
30/04/2018 109.50p 109.50p 109.50p 109.50p 0
27/04/2018 109.50p 109.50p 109.50p 109.50p 0
26/04/2018 109.50p 112.00p 109.50p 109.50p 3380
25/04/2018 109.50p 109.50p 109.50p 109.50p 0
24/04/2018 109.50p 109.50p 109.50p 109.50p 0
23/04/2018 109.50p 109.50p 109.50p 109.50p 0
20/04/2018 111.50p 111.50p 109.00p 109.50p 5000
19/04/2018 111.50p 112.00p 111.50p 111.50p 1800
18/04/2018 111.50p 111.50p 111.50p 111.50p 0
17/04/2018 111.50p 111.50p 111.50p 111.50p 0
16/04/2018 111.50p 111.50p 111.50p 111.50p 0
13/04/2018 111.50p 111.50p 111.50p 111.50p 0
12/04/2018 111.50p 111.50p 111.50p 111.50p 0
11/04/2018 111.50p 111.50p 111.50p 111.50p 0
10/04/2018 109.50p 112.00p 109.50p 111.50p 1600
09/04/2018 109.50p 109.50p 109.50p 109.50p 0
06/04/2018 110.00p 110.00p 107.46p 109.50p 4065
05/04/2018 110.00p 110.00p 110.00p 110.00p 0
04/04/2018 110.00p 110.00p 110.00p 110.00p 0
03/04/2018 109.50p 111.99p 109.50p 110.00p 1000
29/03/2018 109.50p 109.50p 107.75p 109.50p 625
28/03/2018 109.50p 111.99p 109.50p 109.50p 1250
27/03/2018 109.50p 109.50p 109.50p 109.50p 0
26/03/2018 109.50p 111.99p 107.41p 109.50p 2029
23/03/2018 111.00p 111.00p 109.50p 109.50p 0
22/03/2018 113.50p 115.00p 111.00p 111.00p 5869
21/03/2018 113.50p 113.50p 113.50p 113.50p 0
20/03/2018 109.00p 115.00p 106.65p 113.50p 7968
19/03/2018 104.00p 104.00p 104.00p 104.00p 0
16/03/2018 104.00p 104.00p 104.00p 104.00p 147000
15/03/2018 104.00p 104.00p 104.00p 104.00p 0
14/03/2018 102.50p 104.00p 102.50p 104.00p 326
13/03/2018 102.50p 102.50p 102.50p 102.50p 0
12/03/2018 102.50p 105.00p 102.50p 102.50p 1000
09/03/2018 102.50p 102.50p 100.01p 102.50p 1728
08/03/2018 102.50p 102.50p 102.50p 102.50p 9585
07/03/2018 102.50p 102.50p 102.50p 102.50p 0
06/03/2018 102.50p 102.50p 102.50p 102.50p 0
05/03/2018 102.50p 102.50p 102.50p 102.50p 0
02/03/2018 102.50p 102.50p 102.50p 102.50p 0
01/03/2018 102.50p 102.50p 102.50p 102.50p 0
28/02/2018 102.50p 102.50p 102.50p 102.50p 0
27/02/2018 102.50p 102.50p 102.50p 102.50p 25000
26/02/2018 102.50p 105.00p 102.50p 102.50p 3016
23/02/2018 102.50p 104.00p 102.50p 102.50p 0
22/02/2018 104.00p 104.00p 104.00p 104.00p 0
21/02/2018 104.00p 104.00p 104.00p 104.00p 0
20/02/2018 104.00p 104.00p 104.00p 104.00p 0
19/02/2018 104.00p 104.00p 104.00p 104.00p 0
16/02/2018 104.00p 104.00p 104.00p 104.00p 0
15/02/2018 104.00p 104.99p 104.00p 104.00p 756
14/02/2018 104.00p 104.00p 104.00p 104.00p 0
13/02/2018 107.50p 109.99p 104.00p 104.00p 10459
12/02/2018 107.50p 109.99p 107.50p 107.50p 3129
09/02/2018 110.00p 110.00p 103.40p 107.50p 6597
08/02/2018 110.00p 110.00p 110.00p 110.00p 0
07/02/2018 110.00p 110.00p 110.00p 110.00p 0
06/02/2018 109.00p 114.99p 109.00p 110.00p 241
05/02/2018 112.50p 115.00p 112.50p 112.50p 14873
02/02/2018 112.50p 112.50p 112.50p 112.50p 0
01/02/2018 112.50p 112.50p 110.01p 112.50p 1825
31/01/2018 112.50p 112.50p 112.50p 112.50p 0
30/01/2018 112.50p 112.50p 112.50p 112.50p 0
29/01/2018 108.00p 115.00p 108.00p 112.50p 9741
26/01/2018 108.00p 108.00p 108.00p 108.00p 0
25/01/2018 108.00p 108.00p 108.00p 108.00p 0
24/01/2018 108.00p 108.00p 108.00p 108.00p 0
23/01/2018 103.00p 108.00p 103.00p 108.00p 5000
22/01/2018 99.00p 104.00p 99.00p 103.00p 3455
19/01/2018 99.00p 99.00p 99.00p 99.00p 0

*Close Price adjusted for both dividends and splits