UK markets close in 8 hours 28 minutes

MGC Pharmaceuticals Limited (MXC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.7000+0.0250 (+3.70%)
As of 04:15PM GMT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.00000.00000.00000.70000.700017,604
25 Nov 20220.67500.70000.65000.67500.6750903,362
24 Nov 20220.67500.70000.65000.67500.6750501,561
23 Nov 20220.67500.70000.65000.67500.67501,191,288
22 Nov 20220.67500.70000.65000.67500.67501,164,097
21 Nov 20220.67500.70000.65000.67500.67503,337,973
18 Nov 20220.67500.70000.65000.67500.6750100,025
17 Nov 20220.67500.70000.65000.67500.67504,083,748
16 Nov 20220.70000.75000.65000.67500.67501,561,305
15 Nov 20220.70000.75000.65000.70000.70001,012,329
14 Nov 20220.67500.72500.65000.70000.70004,715,997
11 Nov 20220.65000.70000.62500.67500.67501,416,731
10 Nov 20220.62500.70000.60000.65000.65003,556,262
09 Nov 20220.67500.69400.60000.65000.65005,571,099
08 Nov 20220.67500.70000.65000.67500.67502,151,633
07 Nov 20220.72500.75000.65000.67500.67501,744,750
04 Nov 20220.72500.73800.68300.72500.72502,378,597
03 Nov 20220.72500.75000.70000.72500.7250494,190
02 Nov 20220.70000.75000.65000.72500.72501,859,785
01 Nov 20220.75000.78400.65000.67500.67505,267,854
31 Oct 20220.77500.80000.70000.75000.75002,956,639
28 Oct 20220.80000.80000.75000.77500.775088,124
27 Oct 20220.80000.85000.75000.80000.80001,289,158
26 Oct 20220.80000.85000.75000.80000.80001,388,765
25 Oct 20220.80000.88400.75000.80000.80001,931,253
24 Oct 20220.80000.79800.75000.80000.8000807,869
21 Oct 20220.77500.85000.75000.80000.80001,104,531
20 Oct 20220.75000.90000.75000.77500.77506,544,158
19 Oct 20220.72500.75000.70000.72500.7250261,243
18 Oct 20220.77500.80000.70000.71000.71001,732,478
17 Oct 20220.77500.80000.75200.77500.77503,145,214
14 Oct 20220.80000.85000.75000.77500.77505,911,481
13 Oct 20220.82500.85000.75000.80000.8000841,499
12 Oct 20220.80000.85000.75000.80000.8000460,546
11 Oct 20220.82500.85000.76300.80000.80001,484,735
10 Oct 20220.85000.88400.80000.82500.82501,506,472
07 Oct 20220.85000.90000.80800.85000.8500323,804
06 Oct 20220.85000.90000.80000.85000.8500376,815
05 Oct 20220.80000.90000.75000.85000.8500947,357
04 Oct 20220.80000.85000.75000.80000.8000603,376
03 Oct 20220.82500.85000.75000.80000.80003,203,269
30 Sept 20220.80000.90000.75000.82500.82503,876,931
29 Sept 20220.77500.85000.75000.82500.825011,486,564
28 Sept 20220.85000.90000.75000.78000.780010,593,398
27 Sept 20220.92500.98300.85000.90000.90001,526,698
26 Sept 20220.90000.89400.85000.88300.88301,472,126
23 Sept 20220.92501.00000.85000.90000.90001,437,603
22 Sept 20220.92501.00000.85000.92500.9250996,972
21 Sept 20220.95001.00000.85000.92500.92501,523,282
20 Sept 20220.87500.94000.85000.92500.92503,786,816
16 Sept 20220.90000.93600.85000.87500.87501,408,275
15 Sept 20220.90000.95000.85000.90000.9000224,043
14 Sept 20220.87500.95000.85000.90000.90002,073,685
13 Sept 20220.92501.00000.85000.87500.875011,744,119
12 Sept 20220.93800.93800.90000.92500.92501,175,592
09 Sept 20220.95000.94000.90400.92500.9250494,117
08 Sept 20220.92500.95000.85300.92500.92504,614,168
07 Sept 20221.02501.01500.90000.92500.92501,868,974
06 Sept 20221.02501.01601.00001.02501.02502,379,084
05 Sept 20221.02501.05001.00001.02501.02501,167,856
02 Sept 20221.02501.05001.00001.02501.0250476,969
01 Sept 20221.05001.10001.00001.02501.02501,176,083
31 Aug 20221.05001.10001.00001.05001.05001,397,460
30 Aug 20221.05001.10001.00001.05001.0500565,712
26 Aug 20221.05001.10001.00001.05001.0500439,231
25 Aug 20221.07501.15001.00001.05001.05002,056,787
24 Aug 20221.05001.10001.00001.05001.0500582,468
23 Aug 20221.07501.10001.00001.05001.05001,070,176
22 Aug 20221.07501.09001.05001.07501.07501,552,385
19 Aug 20221.10001.11001.05001.07501.0750762,365
18 Aug 20221.12501.15001.10001.12501.1250921,505
17 Aug 20221.10001.20001.08001.12501.12509,546,220
16 Aug 20221.10001.15001.00001.07201.07201,660,070
15 Aug 20221.07501.20001.02501.10001.10002,646,435
12 Aug 20221.00001.10000.98601.02501.02505,281,162
11 Aug 20221.00001.10000.90001.00001.00001,960,549
10 Aug 20221.00001.10000.90001.00001.00001,322,880
09 Aug 20221.00001.04000.92501.00001.00001,190,267
08 Aug 20221.00001.01900.95001.00001.00002,501,498
05 Aug 20220.97501.10000.90001.00001.00006,903,978
04 Aug 20221.00001.05000.90000.97500.97503,609,586
03 Aug 20220.95001.10000.90001.00001.00006,112,473
02 Aug 20220.95001.00000.90000.92500.92503,373,589
01 Aug 20221.00001.04000.90000.95000.95004,953,646
29 Jul 20221.17501.16100.90000.95000.950014,342,576
28 Jul 20221.22501.17701.10801.17501.1750776,957
27 Jul 20221.22501.30001.15001.20001.20001,872,654
26 Jul 20221.22501.30001.15001.22501.22501,889,372
25 Jul 20221.22501.30001.15001.22501.225012,338,099
22 Jul 20221.12501.25001.10001.20001.20002,902,970
21 Jul 20221.12501.20001.05001.05001.0500578,930
20 Jul 20221.12501.17001.08601.12501.1250246,684
19 Jul 20221.15001.20001.05001.12501.12502,004,613
18 Jul 20221.15001.17501.10501.11001.1100573,146
15 Jul 20221.20001.24501.10001.15001.15005,091,603
14 Jul 20221.02501.59501.05001.20001.200065,142,343
13 Jul 20220.97501.04300.97100.97500.9750937,643
12 Jul 20220.97501.04300.90000.97500.97501,862,379
11 Jul 20220.97501.05000.90000.97500.9750429,128
08 Jul 20220.97501.05000.90000.92000.92002,361,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...