MC GROUP PLC
MC Banner
Investor Relations
Historical Price
 
Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
13.00 13.90 12.50 13.30 11,507,300
Previous 4 weeks
(26/04/2018 to 24/05/2018)
12.00 13.60 11.40 13.00 31,650,400
Daily Historical Data
22/06/2018 12.20 12.60 12.20 12.30 334,800
21/06/2018 12.50 12.70 12.40 12.40 359,100
20/06/2018 12.30 12.60 12.30 12.50 581,900
19/06/2018 12.90 13.00 12.20 12.50 2,678,600
18/06/2018 13.50 13.50 13.10 13.10 512,700
15/06/2018 13.40 13.50 13.30 13.40 90,400
14/06/2018 13.60 13.60 13.30 13.40 376,500
13/06/2018 13.60 13.70 13.50 13.60 716,500
12/06/2018 13.30 13.80 13.30 13.60 1,403,500
11/06/2018 13.40 13.50 13.30 13.30 301,200
08/06/2018 13.50 13.50 13.30 13.30 155,500
07/06/2018 13.70 13.70 13.40 13.40 544,400
06/06/2018 13.90 13.90 13.50 13.70 640,700
05/06/2018 13.70 13.90 13.40 13.90 2,476,500
04/06/2018 13.50 13.90 13.40 13.60 2,522,200
01/06/2018 13.30 13.50 13.10 13.50 936,200
31/05/2018 12.60 13.40 12.50 13.30 2,711,900
30/05/2018 12.90 13.00 12.60 12.70 922,700
28/05/2018 13.00 13.10 12.90 12.90 250,600
25/05/2018 13.00 13.10 12.90 13.00 346,600
24/05/2018 13.20 13.50 13.00 13.00 1,503,800
23/05/2018 13.10 13.50 13.00 13.20 1,083,200
22/05/2018 12.90 13.00 12.80 13.00 492,200
21/05/2018 13.10 13.30 12.90 12.90 831,200
18/05/2018 13.00 13.50 13.00 13.10 1,484,700
17/05/2018 13.40 13.50 13.00 13.00 1,844,600
16/05/2018 12.90 13.60 12.80 13.40 5,964,600
15/05/2018 13.00 13.30 12.80 12.90 2,536,400
14/05/2018 12.30 12.80 12.30 12.80 1,962,100
11/05/2018 12.30 12.40 12.20 12.30 158,800
10/05/2018 12.50 12.50 12.10 12.20 492,600
09/05/2018 12.40 12.50 12.30 12.50 1,284,600
08/05/2018 12.00 12.40 11.90 12.40 2,087,800
07/05/2018 11.60 12.30 11.60 11.90 3,016,200
04/05/2018 11.80 11.80 11.40 11.50 1,555,400
03/05/2018 12.00 12.00 11.70 11.80 1,360,700
02/05/2018 11.90 12.00 11.80 12.00 334,400
Remark : Volume from SET main board.