7.60p+0.00 (+0.00%)27 Mar 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mc Mining Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 1, 20246.88p6.75p6.50p6.63p140,256
Jan 31, 20246.88p6.75p6.75p6.88p1,981
Jan 30, 20246.88p6.82p6.82p6.88p21,987
Jan 26, 20246.88p6.75p6.75p6.88p25,000
Jan 24, 20247.13p7.00p6.86p6.88p45,000
Jan 23, 20247.38p7.12p7.00p7.13p66,049
Jan 19, 20247.38p7.65p7.12p7.38p16,180
Jan 18, 20247.25p7.18p7.01p7.38p30,123
Jan 17, 20247.25p7.05p7.05p7.25p55
Jan 16, 20247.00p7.20p6.90p7.25p60,000
Jan 15, 20246.75p7.12p6.97p7.00p273,520
Jan 10, 20246.75p6.50p6.50p6.75p205
Jan 9, 20246.75p6.50p6.50p6.75p30,000
Jan 5, 20246.75p6.75p6.50p6.75p8,431
Jan 4, 20247.00p6.84p6.84p6.75p39,000
Jan 2, 20247.00p6.50p6.50p7.00p71
Dec 27, 20237.00p6.50p6.50p7.00p11,764
Dec 22, 20237.00p6.92p6.50p7.00p21,315
Dec 21, 20237.00p6.97p6.50p7.00p64,498
Showing 1 to 50 of 189