UK markets open in 7 hours 41 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,331.40 +20.40 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,215.18 -1,985.96 (-4.12%)
MC Mining Limited (MCM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:37PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 29 Apr 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 238 |
| 26 Apr 2024 | 8.00 | 7.75 | 7.61 | 8.00 | 8.00 | 66,546 |
| 25 Apr 2024 | 8.00 | 7.79 | 7.61 | 8.00 | 8.00 | 278,745 |
| 24 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,292 |
| 23 Apr 2024 | 7.75 | 7.93 | 7.93 | 7.75 | 7.75 | 225,000 |
| 22 Apr 2024 | 8.13 | 7.88 | 7.88 | 8.13 | 8.13 | 200,000 |
| 19 Apr 2024 | 8.13 | 7.88 | 7.88 | 8.13 | 8.13 | 2,365 |
| 18 Apr 2024 | 7.88 | 7.79 | 7.79 | 8.13 | 8.13 | 275 |
| 17 Apr 2024 | 7.88 | 7.95 | 7.86 | 7.88 | 7.88 | 7,830 |
| 16 Apr 2024 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | 578,055 |
| 15 Apr 2024 | 7.88 | 7.99 | 7.83 | 7.88 | 7.88 | 445,330 |
| 12 Apr 2024 | 7.88 | 7.99 | 7.99 | 7.88 | 7.88 | 200 |
| 11 Apr 2024 | 8.13 | 7.98 | 7.98 | 8.13 | 8.13 | 4,000 |
| 10 Apr 2024 | 8.07 | 8.00 | 7.86 | 8.13 | 8.13 | 758,968 |
| 09 Apr 2024 | 7.95 | 8.00 | 7.73 | 8.07 | 8.07 | 543,574 |
| 08 Apr 2024 | 7.75 | 7.85 | 7.50 | 7.95 | 7.95 | 220,142 |
| 05 Apr 2024 | 7.60 | 7.85 | 7.10 | 7.30 | 7.30 | 176,217 |
| 04 Apr 2024 | 7.60 | 7.96 | 7.28 | 7.60 | 7.60 | 7,641 |
| 03 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 02 Apr 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 149 |
| 28 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 27 Mar 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 50 |
| 26 Mar 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 28,103 |
| 25 Mar 2024 | 7.35 | 7.22 | 7.22 | 7.35 | 7.35 | 5,585 |
| 22 Mar 2024 | 7.25 | 7.47 | 7.15 | 7.35 | 7.35 | 66,088 |
| 21 Mar 2024 | 7.25 | 7.15 | 7.15 | 7.25 | 7.25 | 738 |
| 20 Mar 2024 | 7.25 | 7.15 | 7.15 | 7.25 | 7.25 | 25,000 |
| 19 Mar 2024 | 7.25 | 7.48 | 7.15 | 7.25 | 7.25 | 5,705 |
| 18 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 15 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 Mar 2024 | 7.25 | 7.11 | 7.11 | 7.25 | 7.25 | 75 |
| 13 Mar 2024 | 7.25 | 7.11 | 7.11 | 7.25 | 7.25 | 19 |
| 12 Mar 2024 | 7.75 | 7.50 | 7.00 | 7.25 | 7.25 | 66,285 |
| 11 Mar 2024 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 38,000 |
| 08 Mar 2024 | 7.25 | 8.00 | 7.50 | 8.00 | 8.00 | 49,828 |
| 07 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 Mar 2024 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | 6,873 |
| 05 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 Mar 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 33,168 |
| 01 Mar 2024 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | 63,500 |
| 29 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 105 |
| 28 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 200,353 |
| 27 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 100,815 |
| 26 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 246 |
| 23 Feb 2024 | 7.25 | 7.13 | 7.00 | 7.25 | 7.25 | 4,659 |
| 22 Feb 2024 | 7.25 | 7.13 | 7.00 | 7.25 | 7.25 | 4,640 |
| 21 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 Feb 2024 | 7.25 | 7.13 | 7.13 | 7.25 | 7.25 | 14,025 |
| 19 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 16 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 100,000 |
| 15 Feb 2024 | 7.25 | 7.19 | 7.00 | 7.25 | 7.25 | 230,009 |
| 14 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 Feb 2024 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | 78,296 |
| 12 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 09 Feb 2024 | 7.25 | 7.32 | 7.00 | 7.25 | 7.25 | 229,246 |
| 08 Feb 2024 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | 350,000 |
| 07 Feb 2024 | 7.25 | 7.13 | 7.05 | 7.25 | 7.25 | 250,305 |
| 06 Feb 2024 | 7.50 | 7.18 | 7.00 | 7.25 | 7.25 | 118,500 |
| 05 Feb 2024 | 7.50 | 7.45 | 7.00 | 7.50 | 7.50 | 13,773 |
| 02 Feb 2024 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 386,199 |
| 01 Feb 2024 | 6.88 | 6.75 | 6.50 | 6.63 | 6.63 | 140,256 |
| 31 Jan 2024 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 1,981 |
| 30 Jan 2024 | 6.88 | 6.82 | 6.82 | 6.88 | 6.88 | 21,987 |
| 29 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 26 Jan 2024 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 25,000 |
| 25 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 24 Jan 2024 | 7.13 | 7.00 | 6.86 | 6.88 | 6.88 | 45,000 |
| 23 Jan 2024 | 7.38 | 7.12 | 7.00 | 7.13 | 7.13 | 66,049 |
| 22 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 19 Jan 2024 | 7.38 | 7.65 | 7.12 | 7.38 | 7.38 | 16,180 |
| 18 Jan 2024 | 7.25 | 7.18 | 7.01 | 7.38 | 7.38 | 30,123 |
| 17 Jan 2024 | 7.25 | 7.05 | 7.05 | 7.25 | 7.25 | 55 |
| 16 Jan 2024 | 7.00 | 7.20 | 6.90 | 7.25 | 7.25 | 60,000 |
| 15 Jan 2024 | 6.97 | 7.12 | 6.97 | 7.00 | 7.00 | 273,520 |
| 12 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 11 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 10 Jan 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 205 |
| 09 Jan 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 30,000 |
| 08 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 05 Jan 2024 | 6.75 | 6.75 | 6.50 | 6.75 | 6.75 | 8,431 |
| 04 Jan 2024 | 7.00 | 6.84 | 6.84 | 6.75 | 6.75 | 39,000 |
| 03 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Jan 2024 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 71 |
| 29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 27 Dec 2023 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 11,764 |
| 22 Dec 2023 | 7.00 | 6.92 | 6.50 | 7.00 | 7.00 | 21,315 |
| 21 Dec 2023 | 7.00 | 6.97 | 6.50 | 7.00 | 7.00 | 64,498 |
| 20 Dec 2023 | 7.00 | 6.60 | 6.60 | 7.00 | 7.00 | 2,156 |
| 19 Dec 2023 | 7.50 | 7.00 | 6.30 | 7.00 | 7.00 | 239,970 |
| 18 Dec 2023 | 7.25 | 8.00 | 6.80 | 6.80 | 6.80 | 555,000 |
| 15 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 Dec 2023 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 36 |
| 13 Dec 2023 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 10,000 |
| 12 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 11 Dec 2023 | 7.25 | 7.20 | 6.60 | 7.25 | 7.25 | 81,678 |
| 08 Dec 2023 | 7.25 | 7.20 | 7.20 | 7.25 | 7.25 | 85,555 |
| 07 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.