Shares Magazine
38.00p+0.00 (+0.00%)23 Dec 2024, 14:52
Mincon Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 23, 2024 | 38.00p | 38.70p | 38.70p | 38.00p | 5,158 |
| Dec 20, 2024 | 38.00p | 38.70p | 37.30p | 38.00p | 3,253 |
| Dec 16, 2024 | 38.00p | 37.30p | 37.30p | 38.00p | 631 |
| Dec 12, 2024 | 38.00p | 38.70p | 37.08p | 38.00p | 149 |
| Dec 11, 2024 | 38.00p | 37.12p | 37.11p | 38.00p | 168 |
| Dec 10, 2024 | 38.00p | 37.24p | 37.24p | 38.00p | 537 |
| Dec 6, 2024 | 38.00p | 37.14p | 37.14p | 38.00p | 856 |
| Dec 4, 2024 | 38.00p | 37.28p | 37.28p | 38.00p | 4,036 |
| Nov 28, 2024 | 38.00p | 38.00p | 38.00p | 38.00p | 3,403 |
| Nov 22, 2024 | 37.00p | 36.30p | 36.30p | 37.00p | 245 |
| Nov 11, 2024 | 37.00p | 37.00p | 36.30p | 37.00p | 2,811 |
| Nov 8, 2024 | 37.00p | 37.00p | 37.00p | 37.00p | 20 |
| Nov 1, 2024 | 37.00p | 36.50p | 36.50p | 37.00p | 1,900 |
| Oct 31, 2024 | 36.20p | 34.00p | 34.00p | 36.20p | 300,000 |
| Oct 25, 2024 | 36.00p | 38.10p | 35.00p | 36.20p | 23,568 |
| Oct 22, 2024 | 37.50p | 37.50p | 37.50p | 37.50p | 592 |
| Oct 16, 2024 | 37.50p | 36.00p | 35.00p | 37.50p | 15,172 |
| Oct 14, 2024 | 37.50p | 37.50p | 37.50p | 37.50p | 7,920 |
| Oct 9, 2024 | 37.50p | 36.75p | 36.75p | 37.50p | 4,000 |
| Oct 8, 2024 | 37.50p | 36.03p | 36.03p | 37.50p | 7,000 |
| Sep 27, 2024 | 37.50p | 37.05p | 37.05p | 37.50p | 10,248 |
| Sep 25, 2024 | 37.50p | 38.97p | 37.54p | 37.50p | 8,264 |
| Sep 23, 2024 | 37.50p | 37.03p | 37.03p | 37.50p | 599 |
| Sep 19, 2024 | 37.50p | 38.99p | 36.09p | 37.50p | 95,554 |
| Sep 18, 2024 | 37.50p | 38.70p | 38.62p | 37.50p | 13,212 |
| Sep 17, 2024 | 37.50p | 38.75p | 38.59p | 37.50p | 1,642 |
| Sep 16, 2024 | 37.50p | 38.75p | 38.75p | 37.50p | 1,000 |
| Sep 6, 2024 | 34.50p | 37.80p | 37.80p | 37.80p | 1,600 |
| Sep 5, 2024 | 34.50p | 35.79p | 33.33p | 34.50p | 6,338 |
| Sep 2, 2024 | 36.50p | 35.00p | 35.00p | 34.50p | 25,000 |
| Aug 30, 2024 | 36.50p | 35.45p | 35.45p | 36.50p | 370 |
| Aug 29, 2024 | 36.50p | 35.45p | 35.45p | 36.50p | 3,000 |
| Aug 23, 2024 | 37.00p | 37.80p | 37.80p | 36.50p | 30,018 |
| Aug 21, 2024 | 37.00p | 37.80p | 37.80p | 37.00p | 50,370 |
| Aug 19, 2024 | 37.00p | 37.80p | 37.80p | 37.00p | 10,000 |
| Aug 16, 2024 | 37.00p | 37.80p | 37.80p | 37.00p | 32,511 |
| Aug 14, 2024 | 36.00p | 37.80p | 37.01p | 37.00p | 195 |
| Aug 9, 2024 | 35.00p | 37.40p | 37.40p | 35.00p | 20,144 |
| Aug 8, 2024 | 35.00p | 38.00p | 32.90p | 35.00p | 5,928 |
| Aug 7, 2024 | 35.00p | 36.25p | 36.25p | 34.50p | 22,827 |
| Aug 6, 2024 | 34.50p | 37.00p | 37.00p | 34.50p | 1,108 |
| Aug 5, 2024 | 35.00p | 36.18p | 33.50p | 35.00p | 12,578 |
| Aug 2, 2024 | 35.00p | 37.38p | 33.50p | 35.00p | 13,020 |
| Aug 1, 2024 | 35.00p | 37.40p | 34.00p | 35.00p | 425,900 |
| Jul 31, 2024 | 42.10p | 37.59p | 32.00p | 35.00p | 172,203 |
| Jul 22, 2024 | 42.10p | 44.18p | 44.18p | 43.00p | 1,000 |
| Jul 19, 2024 | 43.00p | 46.00p | 46.00p | 43.00p | 168 |
| Jul 18, 2024 | 44.00p | 41.00p | 40.00p | 43.00p | 8,984 |
| Jul 17, 2024 | 44.00p | 48.00p | 48.00p | 44.00p | 159 |
| Jul 11, 2024 | 44.00p | 46.55p | 46.48p | 44.00p | 13,661 |
Most Read
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.