Mincon Group Plc Historical Data - MCON | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Mincon Group Plc (MCON)
Mincon Group Plc (MCON) Historical

Mincon Group Plc (MCON)

43.00

0.00

(0.00%)

Closed July 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.27272727273	44	44	43	4572	43.01739035	DE
4	-1.5	-3.37078651685	44.5	47	43	19496	45.62416155	DE
12	-0.5	-1.14942528736	43.5	47.9	40	32916	45.61626167	DE
26	-13.5	-23.8938053097	56.5	56.5	40	27262	45.77314525	DE
52	-47.75	-52.6170798898	90.75	90.75	40	18216	47.30035755	DE
156	-72	-62.6086956522	115	117	40	11047	63.39176954	DE
260	-58.5	-57.6354679803	101.5	118	40	15987	79.43942955	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	43	0	0.00	43	43	43	168
1721320200	43	-1	-2.27	44	44	43	8984
1721233800	44	0	0.00	44	44	44	159
1721147400	44	0	0.00	44	44	44	0
1721061000	44	0	0.00	44	44	44	0
1720801800	44	0	0.00	44	44	44	0
1720715400	44	0	0.00	44	44	44	13661
1720629000	44	0	0.00	44	44	44	4294
1720542600	44	0	0.00	44	44	44	8600
1720456200	44	0	0.00	44	44	44	2879
1720197000	44	0	0.00	44	44	44	631
1720110600	44	0	0.00	44	44	44	500
1720024200	44	0	0.00	44	44	44	0
1719937800	44	0	0.00	44	44	44	60000
1719851400	44	-3	-6.38	44	44	44	12500
1719592200	47	2.5	5.62	44.5	47	44	140000
1719505800	44.5	0	0.00	44.5	44.5	44.5	0
1719419400	44.5	0	0.00	44.5	44.5	44.5	1036
1719333000	44.5	0	0.00	44.5	44.5	44.5	0
1719246600	44.5	0	0.00	44.5	44.5	44.5	200
1718987400	44.5	0	0.00	44.5	44.5	44.5	0
1718901000	44.5	0	0.00	44.5	44.5	44.5	25
1718814600	44.5	0	0.00	44.5	44.5	44.5	73
1718728200	44.5	0	0.00	44.5	44.5	44.5	62
1718641800	44.5	0	0.00	44.5	44.5	44.5	0
1718382600	44.5	0	0.00	44.5	44.5	44.5	0
1718296200	44.5	0	0.00	44.5	44.5	44.5	0
1718209800	44.5	0	0.00	44.5	44.5	44.5	0
1718123400	44.5	0	0.00	44.5	44.5	44.5	0
1718037000	44.5	4.5	11.25	44.5	44.5	44.5	1600
1717777800	40	-4.5	-10.11	44.5	44.5	40	30517
1717691400	44.5	0	0.00	44.5	44.5	44.5	0
1717605000	44.5	0	0.00	44.5	44.5	44.5	0
1717518600	44.5	0	0.00	44.5	47.9	43.5	5035
1717432200	44.5	0	0.00	44.5	47.2	44.5	1100
1717173000	44.5	0	0.00	44.5	44.5	44.5	0
1717086600	44.5	-0.5	-1.11	45	45	44.5	760
1717000200	45	0	0.00	45	45	44.3	10000
1716913800	45	0	0.00	45	47.4	44.5	10049
1716568200	45	0	0.00	45	45	44.5	3750
1716481800	45	-1	-2.17	46	46	45	0
1716395400	46	0	0.00	46	46	46	15000
1716309000	46	0	0.00	46	46	46	275
1716222600	46	0	0.00	46	46	46	0
1715963400	46	0	0.00	46	46	46	0
1715877000	46	0	0.00	46	46	46	200000
1715790600	46	0	0.00	46	46	46	100000
1715704200	46	1	2.22	45	46	44	464021
1715617800	45	0	0.00	45	45	45	1041
1715358600	45	0	0.00	45	45	45	40000
1715272200	45	0	0.00	45	45	45	20000
1715185800	45	0	0.00	45	45	45	17008
1715099400	45	1	2.27	43.5	45	43.5	67327
1714753800	44	0	0.00	44	44	44	0
1714667400	44	0	0.00	43.5	44	43.5	536
1714581000	44	0	0.00	44	44	44	5042
1714494600	44	0	0.00	44	44	44	0
1714408200	44	0	0.00	43.5	44	43.5	160
1714149000	44	0	0.00	43.5	44	43.5	4000
1714062600	44	0	0.00	43.5	44	43.5	0
1713976200	44	0	0.00	43.5	44	43.5	0
1713889800	44	0	0.00	43.5	44	43.5	0
1713803400	44	-1	-2.22	45	45	44	8238

Quantum Blockchain Techn...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions