1. Share Prices

  2. Mc Mining Limited (MCM)

8.00p+0.00 (+0.00%)29 Apr 2024, 14:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mc Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 29, 20248.00p7.55p7.55p8.00p238
Apr 26, 20248.00p7.75p7.61p8.00p66,546
Apr 25, 20248.00p7.79p7.61p8.00p278,745
Apr 24, 20247.75p7.75p7.75p7.75p1,292
Apr 23, 20247.75p7.93p7.93p7.75p225,000
Apr 22, 20248.13p7.88p7.88p8.13p200,000
Apr 19, 20248.13p7.88p7.88p8.13p2,365
Apr 18, 20247.88p7.79p7.79p8.13p275
Apr 17, 20247.88p7.95p7.86p7.88p7,830
Apr 16, 20247.88p8.00p7.75p7.88p578,055
Apr 15, 20247.88p7.98p7.83p7.88p445,330
Apr 12, 20247.88p7.99p7.99p7.88p200
Apr 11, 20248.13p7.98p7.98p8.13p4,000
Apr 10, 20248.07p8.00p7.87p8.13p758,968
Apr 9, 20247.95p8.00p7.73p8.07p543,574
Apr 8, 20247.75p7.85p7.50p7.95p220,142
Apr 5, 20247.60p7.85p7.10p7.30p176,217
Apr 4, 20247.60p7.96p7.28p7.60p7,641
Apr 2, 20247.60p7.24p7.24p7.60p149
Mar 27, 20247.60p7.24p7.24p7.60p50
Mar 26, 20247.60p7.24p7.24p7.60p28,103
Mar 25, 20247.35p7.21p7.21p7.35p5,585
Mar 22, 20247.25p7.47p7.15p7.35p66,088
Mar 21, 20247.25p7.15p7.15p7.25p738
Mar 20, 20247.25p7.15p7.15p7.25p25,000
Mar 19, 20247.25p7.48p7.15p7.25p5,705
Mar 14, 20247.25p7.11p7.11p7.25p75
Mar 13, 20247.25p7.11p7.11p7.25p19
Mar 12, 20247.75p7.50p7.00p7.25p66,285
Mar 11, 20248.25p8.00p8.00p8.25p38,000
Mar 8, 20247.25p8.00p7.50p8.00p49,828
Mar 6, 20247.25p7.10p7.10p7.25p6,873
Mar 4, 20247.25p7.00p7.00p7.25p33,168
Mar 1, 20247.25p7.10p7.10p7.25p63,500
Feb 29, 20247.25p7.00p7.00p7.25p105
Feb 28, 20247.25p7.00p7.00p7.25p200,353
Feb 27, 20247.25p7.00p7.00p7.25p100,815
Feb 26, 20247.25p7.00p7.00p7.25p246
Feb 23, 20247.25p7.13p7.00p7.25p4,659
Feb 22, 20247.25p7.13p7.00p7.25p4,640
Feb 20, 20247.25p7.13p7.13p7.25p14,025
Feb 16, 20247.25p7.00p7.00p7.25p100,000
Feb 15, 20247.25p7.19p7.00p7.25p230,009
Feb 13, 20247.25p7.29p7.00p7.25p78,296
Feb 9, 20247.25p7.33p7.00p7.25p229,246
Feb 8, 20247.25p7.30p7.00p7.25p350,000
Feb 7, 20247.25p7.13p7.05p7.25p250,305
Feb 6, 20247.50p7.18p7.00p7.25p118,500
Feb 5, 20247.50p7.45p7.00p7.50p13,773
Feb 2, 20247.25p7.50p7.00p7.50p386,199
1234
Showing 1 to 50 of 190

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
AJ Bell PLC335.003.55
W.A.G Payment Solutions PLC66.803.41
Chemring Group PLC387.503.33
Oxford Instruments PLC2,330.003.10
Baltic Classifieds Group PLC239.002.80
Investec PLC524.002.44

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC138.20-6.75
Playtech PLC504.00-4.91
Games Workshop Group PLC9,440.00-4.74
Carnival PLC1,039.50-4.19
Diversified Energy Company PLC1,081.00-4.00
Genus PLC1,736.00-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.