1. Share Prices

  2. Mincon Group PLC (MCON)

46.00p+0.00 (+0.00%)18 Apr 2024, 10:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mincon Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202446.00p50.00p50.00p46.00p12,751
Apr 11, 202447.50p47.20p47.20p46.00p5,000
Apr 4, 202454.00p52.00p45.00p51.50p21,785
Apr 2, 202454.00p52.20p52.20p54.00p1,908
Mar 11, 202454.00p53.00p53.00p54.00p1,000
Mar 8, 202454.00p48.50p48.50p54.00p1,271
Feb 26, 202454.00p58.59p58.59p54.00p1
Feb 6, 202454.00p58.68p58.50p54.00p2,794
Jan 24, 202456.50p50.00p50.00p54.00p3,000
Jan 11, 202456.50p60.00p59.23p56.50p519
Jan 5, 202456.50p58.25p58.25p56.50p1,725
Jan 3, 202456.50p54.20p54.20p56.50p3,000
Jan 2, 202456.50p60.00p60.00p56.50p16,654
Dec 21, 202354.00p54.00p54.00p56.50p1,829
Dec 19, 202356.50p51.50p51.50p54.00p5,000
Dec 14, 202356.50p58.25p58.25p56.50p50
Dec 13, 202356.50p58.25p58.25p56.50p60
Dec 7, 202356.50p58.25p58.25p56.50p422
Nov 20, 202355.00p57.50p57.50p55.00p2,000
Nov 7, 202355.00p57.50p57.50p55.00p956
Nov 6, 202355.00p58.95p50.00p55.00p5,827
Oct 30, 202355.00p55.00p55.00p55.00p437
Oct 24, 202357.50p55.00p55.00p55.00p1,000
Oct 23, 202357.50p55.00p55.00p57.50p2,028
Oct 18, 202365.00p50.00p50.00p57.50p9,000
Oct 17, 202365.00p64.75p64.75p65.00p753
Oct 6, 202378.00p72.00p72.00p76.00p13,065
Oct 3, 202378.50p75.00p75.00p78.00p4,000
Sep 27, 202381.00p75.00p75.00p81.00p2
Sep 22, 202381.00p75.00p75.00p81.00p2,000
Sep 19, 202381.00p75.00p75.00p81.00p3,000
Sep 13, 202381.00p75.25p75.25p81.00p5,000
Sep 12, 202381.00p75.25p75.25p81.00p162
Sep 4, 202381.00p86.25p86.25p81.00p1,300
Sep 1, 202381.00p77.00p77.00p81.00p2,000
Aug 29, 202381.00p85.20p85.20p81.00p2,568
Aug 15, 202383.50p84.00p81.50p81.00p7,145
Aug 2, 202390.75p90.50p85.00p88.75p14,960
Jul 12, 202390.75p93.00p93.00p90.75p12
Jul 3, 202390.75p91.00p91.00p91.00p425
Jun 27, 202390.75p90.75p90.75p90.75p7,192
Jun 22, 202390.75p93.35p93.35p90.75p31
Jun 21, 202390.75p93.35p93.35p90.75p113
Jun 6, 202390.75p87.44p87.44p90.75p2,000
May 17, 202390.75p92.00p91.00p90.75p2,376
May 16, 202390.75p90.00p90.00p90.75p1,301
May 15, 202390.75p95.00p95.00p90.75p460
May 12, 202392.75p95.00p95.00p90.75p4,631
May 3, 202390.75p91.00p91.00p91.00p292
Apr 24, 202389.75p86.95p86.95p89.75p1,200
Showing 1 to 50 of 50

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,499.008.90
Darktrace PLC475.113.64
Hochschild Mining PLC152.801.19
United Utilities Group PLC1,029.501.08
Ferrexpo PLC47.111.09
Bae Systems PLC1,301.001.09

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.00-10.41
Man Group PLC255.36-4.93
Marshalls PLC258.00-3.91
Dowlais Group PLC77.75-3.24
Discoverie Group PLC669.00-3.18
Kier Group PLC123.00-3.15