MXCP.L Share History

MXCP.L Share Price history. The following table shows end-of-day data MXCP historical share prices for MXCP.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MXCP.L
Share Price MXCP.L
Charts MXCP.L
Trades MXCP.L
History Compare
MXCP.L MXCP.L
Share News MXCP.L
RNS MXCP.L
Accounts

Date	Open	High	Low	Close	Volume
2020-03-13	56.00	56.00	53.00	48.50	12,462
2020-03-12	47.00	48.50	47.00	49.25	107,931
2020-03-11	48.50	49.00	48.50	48.50	16,856
2020-03-10	45.50	45.50	45.50	45.50	2,766
2020-03-09	47.00	47.00	45.50	47.50	11,451
2020-03-06	47.50	47.50	47.00	47.50	211,964
2020-03-05	51.00	51.00	48.50	51.00	252,131
2020-03-04	50.50	50.00	50.00	50.50	66,819
2020-03-03	49.50	50.50	48.00	49.50	106,501
2020-03-02	50.50	50.50	49.50	50.50	39,371
2020-02-28	52.00	52.00	50.50	52.00	224,567
2020-02-27	52.50	52.50	52.00	52.50	180,304
2020-02-26	55.00	56.00	51.50	56.50	93,750
2020-02-25	57.50	57.50	56.50	57.50	125,803
2020-02-24	54.50	58.50	54.50	54.50	141,205
2020-02-21	55.00	57.80	54.50	54.50	114,188
2020-02-20	55.00	56.38	56.38	55.00	184,163
2020-02-19	57.50	57.50	55.00	55.00	152,019
2020-02-18	56.50	57.50	55.00	57.50	546,957
2020-02-17	61.00	63.50	56.50	56.50	518,717
2020-02-14	58.50	61.00	58.50	61.00	132,672
2020-02-13	66.00	66.00	52.00	58.50	746,110
2020-02-12	70.50	70.50	66.50	68.00	27,660
2020-02-11	71.50	71.50	70.50	70.50	19,581
2020-02-10	71.50	71.50	71.50	71.50	2,211
2020-02-07	71.50	71.50	71.50	71.50	0
2020-02-06	71.50	71.50	71.50	71.50	0
2020-02-05	71.50	71.50	71.50	71.50	0
2020-02-04	70.50	71.50	70.50	71.50	9,031
2020-02-03	70.50	70.50	70.50	70.50	10,131
2020-01-31	71.50	71.50	70.50	71.50	365
2020-01-30	73.50	73.50	71.50	71.50	11,589
2020-01-29	73.50	73.50	73.50	73.50	400
2020-01-28	74.50	74.50	73.50	73.50	12,795
2020-01-27	74.50	74.50	74.50	74.50	3,541
2020-01-24	77.50	77.50	74.50	74.50	31,750
2020-01-23	77.50	77.50	77.50	77.50	1,362
2020-01-22	77.50	77.50	77.50	77.50	0
2020-01-21	77.50	77.50	77.50	77.50	3,431
2020-01-20	77.50	77.50	77.50	77.50	1,491
2020-01-17	77.50	77.50	77.50	77.50	1,000
2020-01-16	77.50	77.50	77.50	77.50	3,896
2020-01-15	77.50	77.50	77.50	77.50	0
2020-01-14	78.00	78.00	77.50	77.50	2,051
2020-01-13	78.00	78.00	78.00	78.00	20,149
2020-01-10	78.00	78.00	78.00	78.00	19,191
2020-01-09	78.00	78.00	78.00	78.00	0
2020-01-08	78.50	78.50	78.00	78.00	46,946
2020-01-07	78.50	78.50	78.50	78.50	438
2020-01-06	81.00	81.00	78.50	78.50	12,994
2020-01-03	81.00	81.00	81.00	81.00	6,296
2020-01-02	81.00	81.00	81.00	81.00	25,667
2020-01-01	81.00	81.00	81.00	81.00	0
2019-12-31	81.00	81.00	81.00	81.00	0
2019-12-30	81.00	81.00	81.00	81.00	34,533
2019-12-27	81.00	81.00	81.00	81.00	1,367
2019-12-25	81.00	81.00	81.00	81.00	0
2019-12-24	81.00	81.00	81.00	81.00	1,221
2019-12-23	80.00	81.00	80.00	81.00	21,273
2019-12-20	81.50	81.50	80.00	80.00	1,717
2019-12-19	85.50	85.50	81.50	81.50	18,836
2019-12-18	85.50	85.50	85.50	85.50	917
2019-12-17	85.50	85.50	85.50	85.50	19,798
2019-12-16	85.50	85.50	85.50	85.50	1,910
2019-12-13	85.50	85.50	85.50	85.50	6,975
2019-12-12	85.00	85.50	85.00	85.50	18,830
2019-12-11	85.00	85.00	85.00	85.00	12,108
2019-12-10	85.00	85.00	85.00	85.00	148
2019-12-09	85.00	85.00	85.00	85.00	12,566
2019-12-06	85.00	85.00	85.00	85.00	0
2019-12-05	86.00	86.00	85.00	86.00	7,406
2019-12-04	86.00	86.00	86.00	86.00	464
2019-12-03	86.50	87.50	86.00	86.00	43,036
2019-12-02	82.50	82.50	82.50	82.50	1,573
2019-11-29	83.50	83.50	82.50	82.50	8,923
2019-11-28	84.50	84.50	83.00	83.50	8,677
2019-11-27	86.00	86.00	84.50	84.50	9,403
2019-11-26	86.00	86.00	86.00	86.00	18,565
2019-11-25	86.00	86.00	86.00	86.00	1,140
2019-11-22	86.00	86.00	86.00	86.00	3,645
2019-11-21	88.00	88.00	85.50	86.00	16,477
2019-11-20	89.50	89.50	88.00	88.00	55,416
2019-11-19	89.50	89.50	89.50	89.50	4,561
2019-11-18	90.00	90.00	89.50	89.50	3,632
2019-11-15	90.50	90.50	90.00	90.00	5,277
2019-11-14	91.00	91.00	90.00	90.50	5,511
2019-11-13	91.00	91.00	91.00	91.00	4,239
2019-11-12	89.00	91.00	89.00	91.00	23,243
2019-11-11	92.50	92.50	89.00	89.00	10,219
2019-11-08	96.50	96.50	92.50	92.50	28,291
2019-11-07	96.50	96.50	96.50	96.50	2,134
2019-11-06	96.50	96.50	96.50	96.50	662
2019-11-05	96.50	96.50	95.00	96.50	12,612
2019-11-04	96.50	96.50	96.50	96.50	959
2019-11-01	97.50	97.50	96.50	96.50	32,318
2019-10-31	97.00	97.50	96.50	97.50	15,898
2019-10-30	101.50	101.50	97.00	97.00	31,921
2019-10-29	104.50	104.50	101.50	104.50	87,539
2019-10-28	104.50	104.50	104.50	104.50	94,188
2019-10-25	104.50	104.50	104.50	104.50	48,203
2019-10-24	104.50	104.50	104.50	104.50	58,424
2019-10-23	104.50	104.50	104.50	104.50	17,549
2019-10-22	104.50	104.50	104.50	104.50	42,206
2019-10-21	104.50	104.50	104.50	104.50	18,078
2019-10-18	104.50	104.50	104.50	104.50	40,982
2019-10-17	104.50	104.50	104.50	104.50	1,632
2019-10-16	104.50	104.50	102.00	104.50	17,190
2019-10-15	104.50	104.50	104.50	104.50	10,515
2019-10-14	104.50	104.50	104.50	104.50	24,787
2019-10-11	104.50	104.50	104.50	104.50	1,986
2019-10-10	103.00	105.50	103.00	103.00	40,676
2019-10-09	102.50	103.00	102.50	103.00	27,970
2019-10-08	102.50	102.50	102.50	102.50	5,000
2019-10-07	102.50	102.50	102.50	102.50	1,895
2019-10-04	101.50	102.50	101.50	102.50	21,000
2019-10-03	104.50	104.50	101.50	101.50	6,154
2019-10-02	102.50	105.50	102.50	104.50	50,772
2019-10-01	102.50	102.50	102.50	102.50	3,159
2019-09-30	103.50	103.50	102.50	102.50	6,178
2019-09-27	105.00	105.00	103.50	103.50	21,790
2019-09-26	106.50	106.50	105.00	105.00	20,960
2019-09-25	109.00	109.00	106.50	106.50	4,000
2019-09-24	109.00	109.00	109.00	109.00	5,342
2019-09-23	109.00	109.00	108.00	109.00	15,903
2019-09-20	110.50	110.50	109.00	109.00	13,759
2019-09-19	107.50	112.50	107.50	110.50	56,506
2019-09-18	105.00	107.50	105.00	107.50	48,900
2019-09-17	104.00	105.00	104.00	105.00	11,500
2019-09-16	107.50	103.00	103.00	104.00	17,231
2019-09-13	107.50	107.50	107.50	107.50	38,050
2019-09-12	111.50	115.00	115.00	107.50	78,808
2019-09-11	107.50	112.50	107.50	111.50	156,559
2019-09-10	102.50	107.50	102.50	107.50	63,688
2019-09-09	101.50	104.00	101.50	102.50	58,425
2019-09-06	97.00	97.00	95.00	95.00	78,480
2019-09-05	95.50	97.50	95.50	97.00	124,489
2019-09-04	96.50	96.50	95.50	95.50	11,143
2019-09-03	97.50	100.00	97.50	97.50	80,778
2019-09-02	89.50	105.00	89.50	97.50	115,003
2019-08-30	89.00	91.00	91.00	89.00	20,838
2019-08-29	87.00	87.00	85.50	87.00	23,697
2019-08-28	81.00	89.00	81.00	87.00	151,680
2019-08-27	77.00	81.00	77.00	81.00	13,229
2019-08-23	74.50	77.00	77.00	74.50	33,194
2019-08-22	74.50	74.50	74.50	74.50	6,364
2019-08-21	72.50	74.50	72.50	74.50	12,673
2019-08-20	72.00	72.50	72.00	72.50	323,948
2019-08-19	72.00	72.00	72.00	72.00	3,731
2019-08-16	72.00	72.00	72.00	72.00	0
2019-08-15	76.50	76.50	72.00	72.00	8,851
2019-08-14	77.50	76.00	74.00	74.00	106,082
2019-08-13	77.50	77.50	77.50	77.50	5,000
2019-08-12	77.50	77.50	77.50	77.50	416
2019-08-09	75.50	77.50	75.50	77.50	28,501
2019-08-08	77.50	77.50	75.50	75.50	878
2019-08-07	78.00	78.00	77.50	77.50	39,569
2019-08-06	78.00	78.00	78.00	78.00	8,808
2019-08-05	77.50	78.00	77.50	78.00	66,971
2019-08-02	76.00	77.50	76.00	77.50	18,447
2019-08-01	76.00	76.00	76.00	76.00	17,801
2019-07-31	75.50	76.00	75.50	76.00	2,905
2019-07-30	75.50	75.50	75.50	75.50	0
2019-07-29	74.50	75.50	74.50	75.50	81,060
2019-07-26	74.50	74.50	74.50	74.50	0
2019-07-25	74.50	74.50	74.50	74.50	0
2019-07-24	74.50	74.50	74.50	74.50	10,000
2019-07-23	74.50	74.50	74.50	74.50	0
2019-07-22	74.50	74.50	74.50	74.50	897
2019-07-19	74.50	74.50	74.50	74.50	56,380
2019-07-18	74.50	74.50	74.50	74.50	0
2019-07-17	74.50	74.50	74.50	74.50	9,440
2019-07-16	75.00	75.00	74.50	74.50	55,000
2019-07-15	75.00	75.00	75.00	75.00	78,810
2019-07-12	75.00	75.00	75.00	75.00	3,601
2019-07-11	75.00	75.00	73.00	75.00	2,658
2019-07-10	75.00	75.00	75.00	75.00	500
2019-07-09	75.00	75.00	75.00	75.00	14,999
2019-07-08	75.50	75.50	75.00	75.00	747
2019-07-05	75.50	75.50	75.50	75.50	680
2019-07-04	74.00	75.50	74.00	75.50	15,950
2019-07-03	74.00	74.00	74.00	74.00	1,000,000
2019-07-02	74.00	74.00	74.00	74.00	766
2019-07-01	74.00	73.50	73.50	74.00	9,444
2019-06-28	75.00	75.00	73.00	74.00	3,741
2019-06-27	75.00	75.00	74.00	74.00	150
2019-06-26	75.00	75.00	74.50	75.00	4,975
2019-06-25	75.00	75.00	75.00	75.00	0
2019-06-24	75.00	75.00	75.00	75.00	4,161
2019-06-21	75.00	75.00	75.00	75.00	0
2019-06-20	75.00	75.00	75.00	75.00	8,940
2019-06-19	75.00	75.00	75.00	75.00	1,434,032
2019-06-18	75.00	75.00	75.00	75.00	11,028
2019-06-17	75.50	75.50	75.50	75.50	2,368
2019-06-14	75.50	75.50	75.50	75.50	0
2019-06-13	75.50	75.50	75.50	75.50	370
2019-06-12	77.50	78.00	75.50	75.50	34,111
2019-06-11	74.00	77.50	74.00	77.50	9,109
2019-06-10	74.00	74.00	74.00	74.00	0
2019-06-07	74.00	74.00	74.00	74.00	1,126,000
2019-06-06	74.00	74.00	74.00	74.00	2,333
2019-06-05	73.50	74.00	73.50	74.00	0
2019-06-04	72.00	73.50	72.00	73.50	4,362
2019-06-03	72.00	72.00	72.00	72.00	2,460
2019-05-31	72.00	72.00	72.00	72.00	43,250
2019-05-30	72.00	72.00	72.00	72.00	1,447
2019-05-29	72.00	72.00	72.00	72.00	127,000
2019-05-28	76.50	76.50	71.50	72.00	7,676
2019-05-24	76.50	76.50	76.50	76.50	13,390
2019-05-23	77.50	77.50	75.00	76.50	7,270
2019-05-22	77.50	77.50	76.50	76.50	10,608
2019-05-21	78.00	78.00	77.50	77.50	16,939
2019-05-20	78.00	78.00	78.00	78.00	20,175
2019-05-17	78.00	78.00	78.00	78.00	6,384
2019-05-16	78.00	78.00	78.00	78.00	2,500
2019-05-15	79.50	79.50	78.00	78.00	1,063
2019-05-14	81.00	81.00	79.50	79.50	36,939
2019-05-13	81.00	81.00	81.00	81.00	21,000
2019-05-10	81.50	81.50	81.00	81.00	10,366
2019-05-09	82.00	82.00	81.50	81.50	111,612
2019-05-08	82.50	82.50	81.50	82.00	35,650
2019-05-07	79.50	79.50	77.50	78.00	480,072
2019-05-03	80.50	80.50	79.50	79.50	14,000
2019-05-02	79.50	80.50	79.50	80.50	9,717
2019-05-01	79.50	79.50	79.50	79.50	0
2019-04-30	78.50	79.50	78.50	79.50	5,703
2019-04-29	78.00	78.50	78.00	78.50	12,520
2019-04-26	75.00	79.50	75.00	78.00	53,533
2019-04-25	74.00	75.50	74.00	75.00	27,272

Share	Price	Change
Merit Group (MRIT)	63.50	18.69%
T42 Iot Track. (TRAC)	3.50	16.67%
Cordel Group (CRDL)	4.40	15.79%
Anglo American (AAL)	2,499.00	13.33%
Vianet Grp (VNET)	115.50	11.59%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
R&Q Insurance (RQIH)	2.24	-25.95%
Indus Gas (INDI)	12.00	-25%
Molecular Enrgy (MEN)	6.50	-23.53%
Ukrproduct (UKR)	2.00	-19.68%

Share	Price	Volume
Cap-xx (CPX)	0.0925	700,544,777
Baron Oil (BOIL)	0.065	165,495,258
Tower Resources (TRP)	0.0195	131,259,000
Premier African Minerals (PREM)	0.1925	101,368,229
Beacon Energy. (BCE)	0.0525	65,681,205