Shares Magazine
36.00p+0.00 (+0.00%)27 Feb 2025, 09:05
Mincon Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 27, 2025 | 36.00p | 36.00p | 34.42p | 36.00p | 702 |
| Feb 24, 2025 | 36.00p | 35.40p | 34.61p | 36.00p | 47,370 |
| Feb 21, 2025 | 36.00p | 34.55p | 34.55p | 36.00p | 5,158 |
| Feb 18, 2025 | 36.00p | 35.40p | 35.40p | 36.00p | 50 |
| Feb 17, 2025 | 36.00p | 35.40p | 34.52p | 36.00p | 8,020 |
| Feb 14, 2025 | 36.00p | 34.50p | 34.50p | 36.00p | 2,555 |
| Feb 10, 2025 | 36.00p | 35.40p | 34.00p | 36.00p | 15,833 |
| Feb 7, 2025 | 36.00p | 36.00p | 36.00p | 36.00p | 2,196 |
| Feb 3, 2025 | 36.00p | 34.00p | 34.00p | 36.00p | 500 |
| Jan 30, 2025 | 36.00p | 34.00p | 34.00p | 36.00p | 8,875 |
| Jan 7, 2025 | 36.50p | 36.20p | 34.75p | 36.50p | 1,241 |
| Jan 6, 2025 | 36.50p | 36.00p | 34.75p | 36.50p | 10,555 |
| Jan 3, 2025 | 38.00p | 34.25p | 34.25p | 36.50p | 5,913 |
| Dec 30, 2024 | 38.00p | 37.30p | 37.14p | 38.00p | 10,000 |
| Dec 27, 2024 | 38.00p | 41.20p | 41.20p | 38.00p | 1,600 |
| 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 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |