Mincon Group
(MCON)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
17/07/2025
|
32.00p
|
32.00p
|
30.00p
|
30.00p
|
13,001
|
|
16/07/2025
|
32.00p
|
32.68p
|
32.00p
|
32.00p
|
7,089
|
|
15/07/2025
|
35.00p
|
36.00p
|
32.00p
|
32.00p
|
42,000
|
|
14/07/2025
|
35.00p
|
35.00p
|
34.90p
|
35.00p
|
239
|
|
11/07/2025
|
35.00p
|
35.25p
|
35.00p
|
35.00p
|
10,000
|
|
10/07/2025
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
09/07/2025
|
35.50p
|
35.50p
|
34.03p
|
35.00p
|
8,595
|
|
08/07/2025
|
35.50p
|
35.50p
|
35.00p
|
35.50p
|
0
|
|
07/07/2025
|
35.50p
|
35.50p
|
35.00p
|
35.50p
|
0
|
|
04/07/2025
|
35.50p
|
35.50p
|
35.00p
|
35.50p
|
0
|
|
03/07/2025
|
35.50p
|
35.50p
|
35.00p
|
35.50p
|
0
|
|
02/07/2025
|
36.00p
|
36.20p
|
34.20p
|
35.50p
|
5,531
|
|
01/07/2025
|
36.00p
|
36.00p
|
34.20p
|
36.00p
|
1,859
|
|
30/06/2025
|
36.00p
|
36.20p
|
36.00p
|
36.00p
|
552
|
|
27/06/2025
|
36.00p
|
36.00p
|
34.20p
|
36.00p
|
800
|
|
26/06/2025
|
36.00p
|
36.00p
|
36.00p
|
36.00p
|
0
|
|
25/06/2025
|
36.00p
|
36.00p
|
36.00p
|
36.00p
|
0
|
|
24/06/2025
|
36.00p
|
36.00p
|
34.52p
|
36.00p
|
6,989
|
|
23/06/2025
|
36.00p
|
36.90p
|
36.00p
|
36.00p
|
126
|
|
20/06/2025
|
36.00p
|
36.00p
|
36.00p
|
36.00p
|
0
|
|
19/06/2025
|
36.00p
|
36.90p
|
36.00p
|
36.00p
|
5,353
|
|
18/06/2025
|
36.00p
|
36.90p
|
34.12p
|
36.00p
|
592
|
|
17/06/2025
|
36.00p
|
36.90p
|
34.52p
|
36.00p
|
480
|
|
16/06/2025
|
36.00p
|
36.00p
|
35.60p
|
36.00p
|
0
|
|
13/06/2025
|
36.00p
|
36.00p
|
36.00p
|
36.00p
|
0
|
|
12/06/2025
|
36.00p
|
36.00p
|
36.00p
|
36.00p
|
0
|
|
11/06/2025
|
36.50p
|
37.00p
|
36.00p
|
36.00p
|
1,319
|
|
10/06/2025
|
36.50p
|
36.50p
|
35.39p
|
36.50p
|
3,150
|
|
09/06/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
06/06/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
05/06/2025
|
36.50p
|
37.50p
|
36.50p
|
36.50p
|
5,000
|
|
04/06/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
03/06/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
02/06/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
30/05/2025
|
36.00p
|
37.52p
|
36.00p
|
36.50p
|
2,655
|
|
29/05/2025
|
36.00p
|
37.52p
|
36.00p
|
36.00p
|
43
|
|
28/05/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
27/05/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
26/05/2025
|
36.00p
|
36.40p
|
35.00p
|
36.00p
|
0
|
|
23/05/2025
|
36.00p
|
36.40p
|
35.00p
|
36.00p
|
0
|
|
22/05/2025
|
36.00p
|
36.00p
|
35.00p
|
35.00p
|
2,400
|
|
21/05/2025
|
36.00p
|
37.52p
|
36.00p
|
36.00p
|
57
|
|
20/05/2025
|
36.00p
|
37.52p
|
36.00p
|
36.00p
|
123
|
|
19/05/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
16/05/2025
|
36.00p
|
38.00p
|
36.00p
|
36.00p
|
12,600
|
|
15/05/2025
|
36.00p
|
37.52p
|
36.00p
|
36.00p
|
6,000
|
|
14/05/2025
|
36.50p
|
36.50p
|
35.39p
|
36.00p
|
7,500
|
|
13/05/2025
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
58
|
|
12/05/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
09/05/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
08/05/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
07/05/2025
|
36.50p
|
38.00p
|
36.50p
|
36.50p
|
0
|
|
06/05/2025
|
36.50p
|
38.00p
|
36.50p
|
38.00p
|
998
|
|
05/05/2025
|
36.00p
|
37.50p
|
34.50p
|
36.50p
|
195,656
|
|
02/05/2025
|
36.00p
|
37.50p
|
34.50p
|
36.50p
|
195,656
|
|
01/05/2025
|
35.50p
|
37.00p
|
35.50p
|
36.00p
|
70,000
|
|
30/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
29/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
28/04/2025
|
35.50p
|
35.50p
|
34.60p
|
35.50p
|
4,000
|
|
25/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
24/04/2025
|
35.50p
|
37.00p
|
34.60p
|
35.50p
|
5,054
|
|
23/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
22/04/2025
|
36.00p
|
36.00p
|
35.50p
|
35.50p
|
55
|
|
21/04/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
18/04/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
17/04/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
16/04/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
15/04/2025
|
36.00p
|
36.00p
|
35.00p
|
36.00p
|
3,600
|
|
14/04/2025
|
36.00p
|
36.00p
|
35.77p
|
36.00p
|
3,000
|
|
11/04/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
10/04/2025
|
36.00p
|
36.40p
|
35.50p
|
36.00p
|
0
|
|
09/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
08/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
07/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
04/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
03/04/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
02/04/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
01/04/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
31/03/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
28/03/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
27/03/2025
|
36.00p
|
36.40p
|
35.00p
|
35.00p
|
3,250
|
|
26/03/2025
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
0
|
|
25/03/2025
|
36.00p
|
37.32p
|
36.00p
|
36.00p
|
120
|
|
24/03/2025
|
35.50p
|
37.33p
|
35.50p
|
36.00p
|
0
|
|
21/03/2025
|
35.50p
|
36.00p
|
35.50p
|
35.50p
|
0
|
|
20/03/2025
|
35.50p
|
36.00p
|
35.50p
|
35.50p
|
0
|
|
19/03/2025
|
35.50p
|
36.00p
|
35.50p
|
35.50p
|
0
|
|
18/03/2025
|
35.50p
|
37.00p
|
34.45p
|
35.50p
|
211,105
|
|
17/03/2025
|
35.50p
|
35.75p
|
35.50p
|
35.50p
|
0
|
|
14/03/2025
|
35.50p
|
35.75p
|
35.50p
|
35.50p
|
0
|
|
13/03/2025
|
35.50p
|
35.75p
|
35.50p
|
35.50p
|
0
|
|
12/03/2025
|
35.50p
|
35.50p
|
32.00p
|
35.50p
|
100,000
|
|
11/03/2025
|
35.50p
|
35.75p
|
35.50p
|
35.50p
|
0
|
|
10/03/2025
|
34.50p
|
36.94p
|
34.50p
|
35.50p
|
20,000
|
|
07/03/2025
|
36.00p
|
37.56p
|
36.00p
|
36.00p
|
0
|
|
06/03/2025
|
36.00p
|
37.56p
|
36.00p
|
36.00p
|
0
|
|
05/03/2025
|
36.00p
|
37.56p
|
36.00p
|
36.00p
|
0
|
|
04/03/2025
|
36.00p
|
37.56p
|
36.00p
|
36.00p
|
0
|
|
03/03/2025
|
36.00p
|
37.56p
|
36.00p
|
36.00p
|
0
|
|
28/02/2025
|
36.00p
|
37.56p
|
36.00p
|
36.00p
|
0
|
|
27/02/2025
|
36.00p
|
36.00p
|
34.42p
|
36.00p
|
702
|
|
26/02/2025
|
36.00p
|
37.56p
|
36.00p
|
36.00p
|
0
|
|
25/02/2025
|
36.00p
|
37.56p
|
36.00p
|
36.00p
|
0
|
|
24/02/2025
|
36.00p
|
36.00p
|
34.61p
|
36.00p
|
47,370
|
|
21/02/2025
|
36.00p
|
36.00p
|
34.55p
|
36.00p
|
5,158
|
|
20/02/2025
|
36.00p
|
36.96p
|
36.00p
|
36.00p
|
0
|
|
19/02/2025
|
36.00p
|
36.96p
|
36.00p
|
36.00p
|
0
|
|
18/02/2025
|
36.00p
|
36.00p
|
35.40p
|
36.00p
|
50
|
|
17/02/2025
|
36.00p
|
36.00p
|
34.52p
|
36.00p
|
8,020
|
|
14/02/2025
|
36.00p
|
36.00p
|
34.50p
|
36.00p
|
2,555
|
|
13/02/2025
|
36.00p
|
36.35p
|
36.00p
|
36.00p
|
0
|
|
12/02/2025
|
36.00p
|
36.35p
|
36.00p
|
36.00p
|
0
|
|
11/02/2025
|
36.00p
|
36.67p
|
36.00p
|
36.00p
|
0
|
|
10/02/2025
|
36.00p
|
36.00p
|
34.00p
|
36.00p
|
7,858
|
|
07/02/2025
|
36.00p
|
36.00p
|
36.00p
|
36.00p
|
2,196
|
|
06/02/2025
|
36.00p
|
36.35p
|
36.00p
|
36.00p
|
0
|
|
05/02/2025
|
36.00p
|
36.35p
|
36.00p
|
36.00p
|
0
|
|
04/02/2025
|
36.00p
|
36.35p
|
36.00p
|
36.00p
|
0
|
|
03/02/2025
|
36.00p
|
36.00p
|
34.00p
|
36.00p
|
500
|
|
31/01/2025
|
36.00p
|
36.35p
|
36.00p
|
36.00p
|
0
|
|
30/01/2025
|
36.00p
|
36.00p
|
34.00p
|
36.00p
|
8,875
|
|
29/01/2025
|
36.00p
|
36.35p
|
36.00p
|
36.00p
|
0
|
|
28/01/2025
|
36.00p
|
36.35p
|
36.00p
|
36.00p
|
0
|
|
27/01/2025
|
36.00p
|
36.50p
|
36.00p
|
36.00p
|
0
|
|
24/01/2025
|
36.50p
|
37.87p
|
36.50p
|
36.50p
|
0
|
|
23/01/2025
|
36.50p
|
37.87p
|
36.50p
|
36.50p
|
0
|
|
22/01/2025
|
36.50p
|
37.87p
|
36.50p
|
36.50p
|
0
|
|
21/01/2025
|
36.50p
|
37.87p
|
36.50p
|
36.50p
|
0
|
|
20/01/2025
|
36.50p
|
37.87p
|
36.50p
|
36.50p
|
0
|