Mincon Group
(MCON)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
08/11/2024
|
37.00p
|
37.00p
|
37.00p
|
37.00p
|
20
|
|
07/11/2024
|
37.00p
|
37.00p
|
37.00p
|
37.00p
|
0
|
|
06/11/2024
|
37.00p
|
37.00p
|
37.00p
|
37.00p
|
0
|
|
05/11/2024
|
37.00p
|
37.00p
|
37.00p
|
37.00p
|
0
|
|
04/11/2024
|
37.00p
|
37.00p
|
37.00p
|
37.00p
|
0
|
|
01/11/2024
|
37.00p
|
37.00p
|
36.50p
|
37.00p
|
1,900
|
|
31/10/2024
|
36.20p
|
36.20p
|
34.00p
|
36.20p
|
300,000
|
|
30/10/2024
|
36.20p
|
36.20p
|
35.63p
|
36.20p
|
0
|
|
29/10/2024
|
36.20p
|
36.20p
|
35.63p
|
36.20p
|
0
|
|
28/10/2024
|
36.20p
|
36.20p
|
35.63p
|
36.20p
|
0
|
|
25/10/2024
|
36.00p
|
38.10p
|
35.00p
|
36.20p
|
23,568
|
|
24/10/2024
|
37.50p
|
38.29p
|
36.50p
|
36.50p
|
0
|
|
23/10/2024
|
37.50p
|
37.75p
|
37.50p
|
37.50p
|
0
|
|
22/10/2024
|
37.50p
|
37.50p
|
37.50p
|
37.50p
|
592
|
|
21/10/2024
|
37.50p
|
37.75p
|
37.50p
|
37.50p
|
0
|
|
18/10/2024
|
37.50p
|
37.75p
|
37.50p
|
37.50p
|
0
|
|
17/10/2024
|
37.50p
|
37.75p
|
37.50p
|
37.50p
|
0
|
|
16/10/2024
|
37.50p
|
37.50p
|
35.00p
|
37.50p
|
15,172
|
|
15/10/2024
|
37.50p
|
37.75p
|
37.50p
|
37.50p
|
0
|
|
14/10/2024
|
37.50p
|
37.50p
|
37.50p
|
37.50p
|
7,920
|
|
11/10/2024
|
37.50p
|
37.75p
|
37.50p
|
37.50p
|
0
|
|
10/10/2024
|
37.50p
|
37.75p
|
37.50p
|
37.50p
|
0
|
|
09/10/2024
|
37.50p
|
37.50p
|
36.75p
|
37.50p
|
4,000
|
|
08/10/2024
|
37.50p
|
37.50p
|
36.03p
|
37.50p
|
7,000
|
|
07/10/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
04/10/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
03/10/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
02/10/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
01/10/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
30/09/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
27/09/2024
|
37.50p
|
37.50p
|
37.05p
|
37.50p
|
10,248
|
|
26/09/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
25/09/2024
|
37.50p
|
38.97p
|
37.50p
|
37.50p
|
8,264
|
|
24/09/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
23/09/2024
|
37.50p
|
37.50p
|
37.03p
|
37.50p
|
599
|
|
20/09/2024
|
37.50p
|
37.50p
|
37.25p
|
37.50p
|
0
|
|
19/09/2024
|
37.50p
|
38.99p
|
36.09p
|
37.50p
|
95,554
|
|
18/09/2024
|
37.50p
|
38.70p
|
37.50p
|
37.50p
|
13,212
|
|
17/09/2024
|
37.50p
|
38.75p
|
37.50p
|
37.50p
|
1,642
|
|
16/09/2024
|
37.50p
|
38.75p
|
37.50p
|
37.50p
|
1,000
|
|
13/09/2024
|
37.50p
|
37.50p
|
37.50p
|
37.50p
|
0
|
|
12/09/2024
|
35.50p
|
37.50p
|
35.50p
|
35.50p
|
0
|
|
11/09/2024
|
34.50p
|
35.50p
|
34.25p
|
35.50p
|
0
|
|
10/09/2024
|
34.50p
|
34.50p
|
34.25p
|
34.50p
|
0
|
|
09/09/2024
|
34.50p
|
37.80p
|
34.25p
|
34.50p
|
0
|
|
06/09/2024
|
34.50p
|
37.80p
|
34.50p
|
37.80p
|
1,600
|
|
05/09/2024
|
34.50p
|
35.79p
|
33.33p
|
34.50p
|
6,338
|
|
04/09/2024
|
34.50p
|
34.50p
|
34.25p
|
34.50p
|
0
|
|
03/09/2024
|
34.50p
|
34.50p
|
34.25p
|
34.50p
|
0
|
|
02/09/2024
|
36.50p
|
36.50p
|
34.50p
|
36.50p
|
25,000
|
|
30/08/2024
|
36.50p
|
36.50p
|
35.45p
|
36.50p
|
370
|
|
29/08/2024
|
36.50p
|
36.50p
|
35.45p
|
36.50p
|
3,000
|
|
28/08/2024
|
36.50p
|
36.50p
|
36.44p
|
36.50p
|
0
|
|
27/08/2024
|
36.50p
|
36.50p
|
36.44p
|
36.50p
|
0
|
|
26/08/2024
|
37.00p
|
37.53p
|
37.00p
|
37.00p
|
0
|
|
23/08/2024
|
37.00p
|
37.53p
|
37.00p
|
37.00p
|
0
|
|
22/08/2024
|
37.00p
|
37.53p
|
37.00p
|
37.00p
|
0
|
|
21/08/2024
|
37.00p
|
37.80p
|
37.00p
|
37.00p
|
50,370
|
|
20/08/2024
|
37.00p
|
37.53p
|
37.00p
|
37.00p
|
0
|
|
19/08/2024
|
37.00p
|
37.80p
|
37.00p
|
37.00p
|
10,000
|
|
16/08/2024
|
37.00p
|
37.80p
|
37.00p
|
37.00p
|
32,511
|
|
15/08/2024
|
37.00p
|
37.13p
|
37.00p
|
37.00p
|
0
|
|
14/08/2024
|
36.00p
|
37.80p
|
36.00p
|
37.00p
|
195
|
|
13/08/2024
|
36.00p
|
37.06p
|
36.00p
|
36.00p
|
0
|
|
12/08/2024
|
35.00p
|
37.24p
|
35.00p
|
36.00p
|
0
|
|
09/08/2024
|
35.00p
|
37.40p
|
35.00p
|
35.00p
|
20,144
|
|
08/08/2024
|
35.00p
|
38.00p
|
32.90p
|
35.00p
|
5,928
|
|
07/08/2024
|
35.00p
|
36.25p
|
34.50p
|
34.50p
|
22,827
|
|
06/08/2024
|
34.50p
|
37.00p
|
34.50p
|
34.50p
|
1,108
|
|
05/08/2024
|
35.00p
|
36.18p
|
33.50p
|
35.00p
|
12,578
|
|
02/08/2024
|
35.00p
|
37.38p
|
33.50p
|
35.00p
|
13,020
|
|
01/08/2024
|
35.00p
|
37.40p
|
34.00p
|
35.00p
|
425,900
|
|
31/07/2024
|
42.10p
|
42.10p
|
32.00p
|
35.00p
|
172,203
|
|
30/07/2024
|
42.10p
|
44.94p
|
42.10p
|
43.00p
|
0
|
|
29/07/2024
|
42.10p
|
44.94p
|
42.10p
|
43.00p
|
0
|
|
26/07/2024
|
43.00p
|
44.94p
|
43.00p
|
43.00p
|
0
|
|
25/07/2024
|
42.10p
|
44.94p
|
42.10p
|
43.00p
|
0
|
|
24/07/2024
|
42.10p
|
44.94p
|
42.10p
|
43.00p
|
0
|
|
23/07/2024
|
42.10p
|
44.94p
|
42.10p
|
43.00p
|
0
|
|
22/07/2024
|
42.10p
|
44.18p
|
42.10p
|
43.00p
|
1,000
|
|
19/07/2024
|
43.00p
|
46.00p
|
43.00p
|
43.00p
|
168
|
|
18/07/2024
|
44.00p
|
44.00p
|
40.00p
|
43.00p
|
8,984
|
|
17/07/2024
|
44.00p
|
48.00p
|
44.00p
|
44.00p
|
160
|
|
16/07/2024
|
44.00p
|
45.33p
|
44.00p
|
44.00p
|
0
|
|
15/07/2024
|
44.00p
|
45.33p
|
44.00p
|
44.00p
|
0
|
|
12/07/2024
|
44.00p
|
45.33p
|
44.00p
|
44.00p
|
0
|
|
11/07/2024
|
44.00p
|
46.55p
|
44.00p
|
44.00p
|
13,661
|
|
10/07/2024
|
44.00p
|
48.00p
|
44.00p
|
44.00p
|
4,294
|
|
09/07/2024
|
44.00p
|
47.00p
|
44.00p
|
44.00p
|
8,600
|
|
08/07/2024
|
44.00p
|
47.43p
|
44.00p
|
44.00p
|
2,879
|
|
05/07/2024
|
44.00p
|
47.48p
|
44.00p
|
44.00p
|
631
|
|
04/07/2024
|
44.00p
|
48.00p
|
44.00p
|
44.00p
|
500
|
|
03/07/2024
|
44.00p
|
45.33p
|
44.00p
|
44.00p
|
0
|
|
02/07/2024
|
44.00p
|
45.50p
|
42.50p
|
44.00p
|
60,000
|
|
01/07/2024
|
44.00p
|
44.00p
|
40.00p
|
44.00p
|
12,500
|
|
28/06/2024
|
44.50p
|
49.00p
|
44.50p
|
47.00p
|
140,000
|
|
27/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
26/06/2024
|
44.50p
|
47.90p
|
44.50p
|
44.50p
|
1,036
|
|
25/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
24/06/2024
|
44.50p
|
48.00p
|
44.50p
|
44.50p
|
200
|
|
21/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
20/06/2024
|
44.50p
|
49.00p
|
44.50p
|
44.50p
|
25
|
|
19/06/2024
|
44.50p
|
49.00p
|
44.50p
|
44.50p
|
73
|
|
18/06/2024
|
44.50p
|
49.00p
|
44.50p
|
44.50p
|
62
|
|
17/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
14/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
13/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
12/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
11/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
10/06/2024
|
44.50p
|
44.50p
|
41.00p
|
44.50p
|
1,600
|
|
07/06/2024
|
44.50p
|
46.00p
|
40.00p
|
44.50p
|
30,517
|
|
06/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
05/06/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
04/06/2024
|
44.50p
|
49.00p
|
44.50p
|
44.50p
|
5,035
|
|
03/06/2024
|
44.50p
|
46.00p
|
44.50p
|
44.50p
|
1,100
|
|
31/05/2024
|
44.50p
|
44.50p
|
41.71p
|
44.50p
|
0
|
|
30/05/2024
|
45.00p
|
50.00p
|
44.50p
|
44.50p
|
760
|
|
29/05/2024
|
45.00p
|
45.00p
|
40.00p
|
45.00p
|
10,000
|
|
28/05/2024
|
45.00p
|
50.00p
|
45.00p
|
45.00p
|
10,049
|
|
27/05/2024
|
45.00p
|
45.00p
|
42.60p
|
45.00p
|
3,750
|
|
24/05/2024
|
45.00p
|
45.00p
|
42.60p
|
45.00p
|
3,750
|
|
23/05/2024
|
46.00p
|
48.50p
|
43.94p
|
45.00p
|
0
|
|
22/05/2024
|
46.00p
|
46.00p
|
44.20p
|
46.00p
|
15,000
|
|
21/05/2024
|
46.00p
|
47.52p
|
46.00p
|
46.00p
|
275
|
|
20/05/2024
|
46.00p
|
46.71p
|
46.00p
|
46.00p
|
0
|
|
17/05/2024
|
46.00p
|
46.71p
|
46.00p
|
46.00p
|
0
|
|
16/05/2024
|
46.00p
|
46.00p
|
45.00p
|
46.00p
|
200,000
|
|
15/05/2024
|
46.00p
|
46.00p
|
45.00p
|
46.00p
|
100,000
|
|
14/05/2024
|
45.00p
|
48.00p
|
43.00p
|
46.00p
|
464,021
|
|
13/05/2024
|
45.00p
|
47.45p
|
45.00p
|
45.00p
|
1,041
|
|
10/05/2024
|
45.00p
|
45.00p
|
45.00p
|
45.00p
|
40,000
|