7.00p+0.00 (+0.00%)21 May 2024, 11:55
Mc Mining Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 7.00p | 6.50p | 6.50p | 7.00p | 3,503 |
May 17, 2024 | 7.00p | 6.50p | 6.50p | 7.00p | 2,200 |
May 16, 2024 | 8.63p | 8.25p | 8.25p | 7.00p | 10,000 |
May 15, 2024 | 8.63p | 8.44p | 8.25p | 8.63p | 207 |
May 14, 2024 | 8.50p | 8.25p | 8.25p | 8.63p | 722 |
May 13, 2024 | 8.25p | 9.00p | 8.25p | 8.50p | 3,222 |
May 10, 2024 | 8.25p | 8.25p | 8.25p | 8.25p | 5,479 |
May 8, 2024 | 8.00p | 8.15p | 8.15p | 8.00p | 3,067 |
May 7, 2024 | 8.00p | 7.55p | 7.55p | 8.00p | 475 |
May 2, 2024 | 8.00p | 7.55p | 7.55p | 8.00p | 52 |
Apr 29, 2024 | 8.00p | 7.55p | 7.55p | 8.00p | 238 |
Apr 26, 2024 | 8.00p | 7.75p | 7.61p | 8.00p | 66,546 |
Apr 25, 2024 | 8.00p | 7.79p | 7.61p | 8.00p | 278,745 |
Apr 24, 2024 | 7.75p | 7.75p | 7.75p | 7.75p | 1,292 |
Apr 23, 2024 | 7.75p | 7.93p | 7.93p | 7.75p | 225,000 |
Apr 22, 2024 | 8.13p | 7.88p | 7.88p | 8.13p | 200,000 |
Apr 19, 2024 | 8.13p | 7.88p | 7.88p | 8.13p | 2,365 |
Apr 18, 2024 | 7.88p | 7.79p | 7.79p | 8.13p | 275 |
Apr 17, 2024 | 7.88p | 7.95p | 7.86p | 7.88p | 7,830 |
Apr 16, 2024 | 7.88p | 8.00p | 7.75p | 7.88p | 578,055 |
Apr 15, 2024 | 7.88p | 7.98p | 7.83p | 7.88p | 445,330 |
Apr 12, 2024 | 7.88p | 7.99p | 7.99p | 7.88p | 200 |
Apr 11, 2024 | 8.13p | 7.98p | 7.98p | 8.13p | 4,000 |
Apr 10, 2024 | 8.07p | 8.00p | 7.87p | 8.13p | 758,968 |
Apr 9, 2024 | 7.95p | 8.00p | 7.73p | 8.07p | 543,574 |
Apr 8, 2024 | 7.75p | 7.85p | 7.50p | 7.95p | 220,142 |
Apr 5, 2024 | 7.60p | 7.85p | 7.10p | 7.30p | 176,217 |
Apr 4, 2024 | 7.60p | 7.96p | 7.28p | 7.60p | 7,641 |
Apr 2, 2024 | 7.60p | 7.24p | 7.24p | 7.60p | 149 |
Mar 27, 2024 | 7.60p | 7.24p | 7.24p | 7.60p | 50 |
Mar 26, 2024 | 7.60p | 7.24p | 7.24p | 7.60p | 28,103 |
Mar 25, 2024 | 7.35p | 7.21p | 7.21p | 7.35p | 5,585 |
Mar 22, 2024 | 7.25p | 7.47p | 7.15p | 7.35p | 66,088 |
Mar 21, 2024 | 7.25p | 7.15p | 7.15p | 7.25p | 738 |
Mar 20, 2024 | 7.25p | 7.15p | 7.15p | 7.25p | 25,000 |
Mar 19, 2024 | 7.25p | 7.48p | 7.15p | 7.25p | 5,705 |
Mar 14, 2024 | 7.25p | 7.11p | 7.11p | 7.25p | 75 |
Mar 13, 2024 | 7.25p | 7.11p | 7.11p | 7.25p | 19 |
Mar 12, 2024 | 7.75p | 7.50p | 7.00p | 7.25p | 66,285 |
Mar 11, 2024 | 8.25p | 8.00p | 8.00p | 8.25p | 38,000 |
Mar 8, 2024 | 7.25p | 8.00p | 7.50p | 8.00p | 49,828 |
Mar 6, 2024 | 7.25p | 7.10p | 7.10p | 7.25p | 6,873 |
Mar 4, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 33,168 |
Mar 1, 2024 | 7.25p | 7.10p | 7.10p | 7.25p | 63,500 |
Feb 29, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 105 |
Feb 28, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 200,353 |
Feb 27, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 100,815 |
Feb 26, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 246 |
Feb 23, 2024 | 7.25p | 7.13p | 7.00p | 7.25p | 4,659 |
Feb 22, 2024 | 7.25p | 7.13p | 7.00p | 7.25p | 4,640 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Big Yellow Group PLC | 1,238.00 | 4.92 |
Hargreaves Lansdown PLC | 932.80 | 4.15 |
Schroders PLC | 384.80 | 3.89 |
Marshalls PLC | 329.50 | 3.62 |
Safestore Holdings PLC | 877.00 | 2.75 |
Babcock International Group PLC | 551.50 | 2.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 190.00 | -9.00 |
Dowlais Group PLC | 72.15 | -6.12 |
Pennon Group PLC | 679.50 | -5.16 |
Bt Group PLC | 128.00 | -3.21 |
Ascential PLC | 330.00 | -3.21 |
Future PLC | 995.00 | -3.12 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.