Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

MXC Capital Historic Prices

 
     
Date Open High Low Close Volume
Oct 16, 2019 102.16 104.90 102.10 104.50 17,190
Oct 15, 2019 102.10 105.00 102.10 104.50 10,515
Oct 14, 2019 102.05 104.50 102.05 104.50 24,787
Oct 11, 2019 104.90 104.90 104.90 104.50 1,986
Oct 10, 2019 103.80 105.00 103.06 104.50 40,676
Oct 9, 2019 100.75 104.00 100.75 103.00 27,970
Oct 8, 2019 98.10 98.10 98.10 102.50 5,000
Oct 7, 2019 103.65 103.65 100.00 102.50 1,895
Oct 4, 2019 103.58 104.45 100.50 102.50 21,000
Oct 3, 2019 103.45 103.45 100.00 101.50 6,154
Oct 2, 2019 103.90 105.42 103.12 104.50 53,272
Oct 1, 2019 100.00 103.00 100.00 102.50 3,159
Sep 30, 2019 102.03 104.00 100.00 102.50 6,178
Sep 27, 2019 103.08 105.40 101.50 103.50 21,790
Sep 26, 2019 105.30 106.45 105.00 105.00 20,960
Sep 25, 2019 108.04 108.04 108.00 106.50 4,000
Sep 24, 2019 108.04 108.06 108.00 109.00 5,342
Sep 23, 2019 108.02 109.20 108.02 109.00 15,903
Sep 20, 2019 108.55 108.55 108.02 109.00 13,759
Sep 19, 2019 107.75 114.90 107.75 110.50 59,006
Sep 18, 2019 106.84 109.70 103.08 107.50 48,900
Sep 17, 2019 104.96 106.84 103.60 105.00 11,500
Sep 16, 2019 105.10 105.10 103.00 103.00 17,231
Sep 13, 2019 109.00 110.00 105.00 107.50 38,050
Sep 12, 2019 112.55 115.00 105.50 115.00 78,808
Sep 11, 2019 110.00 114.90 107.00 111.50 156,559
Sep 10, 2019 105.00 109.79 101.75 107.50 63,688
Sep 9, 2019 104.00 105.92 101.25 102.50 58,425
Sep 6, 2019 95.16 97.99 93.02 95.00 78,480
Sep 5, 2019 98.00 99.90 95.06 97.00 124,489
Sep 4, 2019 98.40 98.40 94.00 95.50 11,143
Sep 3, 2019 99.90 103.00 95.75 97.50 80,778
Sep 2, 2019 90.00 106.92 89.02 97.50 115,003
Aug 30, 2019 90.00 91.00 89.00 89.50 20,838
Aug 29, 2019 87.96 90.00 86.35 89.00 54,398
Aug 28, 2019 79.92 90.00 79.92 87.00 151,680
Aug 27, 2019 79.00 82.96 78.65 81.00 13,229
Aug 26, 2019 76.90 0.00 0.00 77.00 0
Aug 22, 2019 73.52 77.00 73.52 74.50 6,364
Aug 21, 2019 71.55 77.00 71.55 74.50 12,673
Aug 20, 2019 73.20 75.00 70.60 72.50 323,948
Aug 19, 2019 70.24 73.12 70.24 72.00 3,731
Aug 16, 2019 0.00 0.00 0.00 72.00 0
Aug 15, 2019 73.04 73.04 70.00 72.00 8,851
Aug 14, 2019 75.26 76.00 73.00 74.00 106,082
Aug 13, 2019 0.00 0.00 0.00 77.50 5,000
Aug 12, 2019 78.00 0.00 0.00 77.50 0
Aug 9, 2019 78.00 78.00 76.50 77.50 28,501
Aug 8, 2019 75.10 75.10 75.10 75.50 878
Aug 7, 2019 76.44 76.44 75.50 77.50 39,569
Showing 1 to 50 of 260