MMC.L Share History

MMC.L Share Price history. The following table shows end-of-day data MMC historical share prices for MMC.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.

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

Date	Open	High	Low	Close	Volume
2020-06-23	0.33	0.33	0.23	0.23	732,940
2020-06-22	0.16	0.30	0.16	0.33	1,296,749
2020-06-19	0.25	0.26	0.25	0.26	4,550
2020-06-18	0.20	0.22	0.20	0.25	1,333,061
2020-06-17	0.29	0.29	0.29	0.29	163,142
2020-06-16	0.30	0.34	0.30	0.25	1,506,283
2020-06-15	0.30	0.30	0.30	0.25	234,228
2020-06-12	0.35	0.35	0.35	0.35	550,596
2020-06-11	0.25	0.48	0.25	0.35	9,854,321
2020-06-10	0.20	0.30	0.20	0.25	4,092,470
2020-06-09	0.20	0.20	0.20	0.25	1,215,333
2020-06-08	0.32	0.32	0.19	0.35	2,230,071
2020-06-05	0.22	0.22	0.22	0.22	852,839
2020-06-04	0.23	0.24	0.23	0.24	199,880
2020-06-03	0.25	0.25	0.25	0.23	1,049,112
2020-06-02	0.30	0.34	0.24	0.28	1,778,718
2020-06-01	0.30	0.30	0.26	0.28	2,335,498
2020-05-29	0.28	0.30	0.24	0.33	4,151,846
2020-05-28	0.40	0.40	0.40	0.33	3,291,886
2020-05-27	0.40	0.40	0.36	0.28	5,368,576
2020-05-26	0.43	0.43	0.30	0.28	10,866,064
2020-05-22	0.42	0.50	0.30	0.43	16,101,379
2020-05-21	0.20	0.72	0.20	0.43	69,384,390
2020-05-20	0.10	0.10	0.10	0.09	705,276
2020-05-19	0.10	0.10	0.10	0.10	505,355,431
2020-05-18	0.15	0.15	0.15	0.15	672,411
2020-05-15	0.18	0.18	0.15	0.14	3,742,565
2020-05-14	0.15	0.15	0.15	0.18	50,000
2020-05-13	0.15	0.18	0.15	0.18	10,512,140
2020-05-12	0.20	0.20	0.15	0.18	300,000
2020-05-11	0.25	0.25	0.24	0.24	750,186
2020-05-07	0.25	0.25	0.25	0.25	100,000
2020-05-06	0.35	0.35	0.30	0.28	917,608
2020-05-05	0.56	0.56	0.40	0.37	1,415,083
2020-05-04	0.60	0.60	0.56	0.58	1,037,793
2020-05-01	0.61	0.61	0.61	0.61	14,555
2020-04-30	0.60	0.60	0.59	0.65	300,000
2020-04-29	0.65	0.65	0.65	0.65	94,226
2020-04-28	0.70	0.70	0.60	0.71	1,419,126
2020-04-27	0.71	0.71	0.71	0.71	40,000
2020-04-24	0.71	0.71	0.71	0.71	0
2020-04-23	0.71	0.71	0.71	0.71	0
2020-04-22	0.71	0.71	0.71	0.71	0
2020-04-21	0.71	0.71	0.71	0.71	0
2020-04-20	0.75	0.75	0.71	0.71	0
2020-04-17	0.75	0.75	0.72	0.75	300,000
2020-04-16	0.72	0.72	0.72	0.77	200,000
2020-04-15	0.77	0.77	0.77	0.77	0
2020-04-14	0.79	0.79	0.79	0.77	1,013
2020-04-10	0.77	0.77	0.77	0.77	0
2020-04-09	0.77	0.77	0.77	0.77	0
2020-04-08	0.77	0.77	0.77	0.77	0
2020-04-07	0.77	0.77	0.77	0.77	0
2020-04-06	0.77	0.77	0.77	0.77	0
2020-04-03	0.78	0.78	0.78	0.78	0
2020-04-03	0.78	0.78	0.77	0.77	0
2020-04-02	0.80	0.80	0.79	0.78	250,000
2020-04-02	0.80	0.80	0.79	0.85	250,000
2020-04-01	0.85	0.85	0.85	0.85	18,896
2020-04-01	0.85	0.85	0.85	0.85	18,896
2020-03-31	0.80	0.80	0.80	0.80	0
2020-03-30	0.90	0.90	0.90	0.90	0
2020-03-27	0.85	0.85	0.85	0.85	83,762
2020-03-26	0.85	0.85	0.85	0.85	0
2020-03-25	0.85	0.85	0.85	0.85	0
2020-03-24	0.85	0.85	0.85	0.85	0
2020-03-23	0.85	0.85	0.85	0.85	0
2020-03-20	0.85	0.85	0.85	0.85	0
2020-03-19	0.80	0.80	0.80	0.90	200,000
2020-03-18	0.95	0.95	0.95	0.95	0
2020-03-17	0.90	0.90	0.90	0.90	423,741
2020-03-16	1.00	1.00	1.00	1.10	200,000
2020-03-13	1.10	1.10	1.10	1.10	0
2020-03-12	1.10	1.10	1.10	1.10	0
2020-03-11	1.10	1.10	1.10	1.10	0
2020-03-10	1.10	1.10	1.10	1.10	0
2020-03-09	1.10	1.10	1.10	1.10	0
2020-03-06	1.10	1.10	1.10	1.10	0
2020-03-05	1.10	1.10	1.10	1.10	0
2020-03-04	1.10	1.10	1.10	1.10	0
2020-03-03	1.10	1.10	1.10	1.10	0
2020-02-28	1.13	1.13	1.13	1.13	0
2020-02-27	1.13	1.13	1.13	1.13	0
2020-02-26	1.10	1.10	1.10	1.10	53,854
2020-02-25	1.10	1.10	1.10	1.10	0
2020-02-24	1.10	1.10	1.10	1.10	0
2020-02-21	1.10	1.10	1.10	1.10	0
2020-02-20	1.10	1.10	1.10	1.10	0
2020-02-19	1.10	1.10	1.10	1.10	186,585
2020-02-18	1.10	1.10	1.10	1.10	0
2020-02-17	1.20	1.20	1.10	1.10	0
2020-02-14	1.20	1.20	1.20	1.20	0
2020-02-13	1.20	1.20	1.20	1.20	0
2020-02-12	1.20	1.20	1.20	1.20	9,975
2020-02-11	1.20	1.20	1.20	1.20	0
2020-02-10	1.20	1.20	1.20	1.20	1,105
2020-02-07	1.20	1.20	1.20	1.20	0
2020-02-06	1.20	1.20	1.20	1.20	0
2020-02-05	1.20	1.20	1.20	1.20	0
2020-02-04	1.00	1.00	1.00	1.20	4,950
2020-02-03	1.20	1.20	1.20	1.20	4,160
2020-01-31	1.20	1.20	1.20	1.20	0
2020-01-30	1.20	1.20	1.20	1.20	0
2020-01-29	1.01	1.01	1.01	1.20	410,960
2020-01-28	1.25	1.25	1.25	1.25	0
2020-01-27	1.25	1.25	1.25	1.25	0
2020-01-24	1.25	1.25	1.25	1.25	0
2020-01-23	1.25	1.25	1.25	1.25	0
2020-01-22	1.24	1.25	1.24	1.25	0
2020-01-21	1.25	1.25	1.24	1.24	0
2020-01-20	1.23	1.25	1.23	1.25	0
2020-01-17	1.23	1.23	1.23	1.23	0
2020-01-16	1.13	1.23	1.13	1.23	0
2020-01-15	1.19	1.19	1.10	1.13	1,331,000
2020-01-14	1.30	1.30	1.30	1.22	950
2020-01-13	1.30	1.30	1.20	1.20	714,000
2020-01-10	1.45	1.45	1.30	1.30	996,960
2020-01-09	1.50	1.63	1.50	1.63	400,000
2020-01-08	1.60	1.60	1.60	1.60	0
2020-01-07	1.60	1.60	1.60	1.60	200,284
2020-01-06	1.50	1.60	1.50	1.60	0
2020-01-03	1.56	1.56	1.50	1.50	1,150,000
2020-01-02	1.73	1.78	1.73	1.78	10,405
2020-01-01	1.73	1.73	1.73	1.73	0
2019-12-31	1.73	1.73	1.73	1.73	200,000
2019-12-30	1.61	1.73	1.61	1.73	59,683
2019-12-27	1.61	1.61	1.61	1.61	0
2019-12-25	1.61	1.61	1.61	1.61	0
2019-12-24	1.61	1.61	1.61	1.61	90,000
2019-12-23	1.61	1.61	1.61	1.61	218,772
2019-12-20	1.61	1.61	1.61	1.61	0
2019-12-19	1.57	1.61	1.57	1.61	34,872
2019-12-18	1.61	1.61	1.57	1.57	200,000
2019-12-17	1.61	1.61	1.61	1.61	5,669
2019-12-16	1.61	1.61	1.61	1.61	43,494
2019-12-13	1.61	1.61	1.61	1.61	0
2019-12-12	1.61	1.61	1.61	1.61	0
2019-12-11	1.58	1.61	1.58	1.61	8,199
2019-12-10	1.60	1.60	1.60	1.58	444,135
2019-12-09	1.60	1.60	1.60	1.63	15,592,221
2019-12-06	1.63	1.63	1.63	1.63	0
2019-12-05	1.63	1.63	1.63	1.63	0
2019-12-04	1.75	1.75	1.63	1.63	0
2019-12-03	1.63	1.75	1.63	1.75	81,321,963
2019-12-02	1.75	1.75	1.63	1.63	0
2019-11-29	1.65	1.75	1.65	1.75	8,796
2019-11-28	1.60	1.60	1.60	1.65	2,500
2019-11-27	1.65	1.65	1.65	1.65	0
2019-11-26	1.63	1.65	1.63	1.65	0
2019-11-25	1.65	1.65	1.63	1.63	0
2019-11-22	1.65	1.65	1.65	1.65	0
2019-11-21	1.65	1.65	1.65	1.65	0
2019-11-20	1.65	1.65	1.65	1.65	0
2019-11-19	1.65	1.65	1.65	1.65	3,375
2019-11-18	1.66	1.66	1.62	1.65	481,358
2019-11-15	1.68	1.78	1.68	1.78	0
2019-11-14	1.68	1.68	1.68	1.68	0
2019-11-13	1.66	1.68	1.66	1.68	1,072
2019-11-12	1.66	1.66	1.66	1.68	68,581
2019-11-11	1.68	1.68	1.68	1.68	0
2019-11-08	1.67	1.68	1.67	1.68	0
2019-11-07	1.67	1.67	1.67	1.67	0
2019-11-06	1.79	1.79	1.67	1.67	430,699
2019-11-05	1.68	1.68	1.68	1.79	450,895
2019-11-04	1.79	1.79	1.69	1.69	275
2019-11-01	1.69	1.69	1.69	1.69	0
2019-10-31	1.69	1.69	1.69	1.69	0
2019-10-30	1.69	1.69	1.69	1.69	984
2019-10-29	1.69	1.69	1.69	1.69	0
2019-10-28	1.69	1.69	1.69	1.69	57,667
2019-10-25	1.69	1.69	1.69	1.69	0
2019-10-24	1.69	1.69	1.69	1.69	0
2019-10-23	1.69	1.69	1.69	1.69	0
2019-10-22	1.69	1.69	1.69	1.69	0
2019-10-21	1.69	1.69	1.69	1.69	0
2019-10-18	1.69	1.69	1.69	1.69	0
2019-10-17	1.69	1.69	1.69	1.69	0
2019-10-16	1.69	1.69	1.69	1.69	0
2019-10-15	1.69	1.69	1.69	1.69	300
2019-10-14	1.69	1.69	1.69	1.69	0
2019-10-11	1.69	1.69	1.69	1.69	0
2019-10-10	1.69	1.69	1.69	1.69	0
2019-10-09	1.69	1.69	1.69	1.69	0
2019-10-08	1.71	1.71	1.69	1.69	0
2019-10-07	1.71	1.71	1.71	1.71	0
2019-10-04	1.72	1.72	1.71	1.71	0
2019-10-03	1.71	1.72	1.71	1.72	0
2019-10-02	1.72	1.72	1.71	1.71	0
2019-10-01	1.73	1.73	1.72	1.72	0
2019-09-30	1.73	1.73	1.73	1.73	0
2019-09-27	1.79	1.79	1.73	1.73	0
2019-09-26	1.79	1.79	1.79	1.79	300
2019-09-25	1.79	1.79	1.79	1.79	0
2019-09-24	1.79	1.79	1.79	1.79	0
2019-09-23	1.80	1.80	1.79	1.79	23,954
2019-09-20	1.79	1.80	1.79	1.80	0
2019-09-19	1.79	1.79	1.79	1.79	3,391
2019-09-18	1.79	1.79	1.79	1.79	1,000
2019-09-17	1.79	1.79	1.79	1.79	0
2019-09-16	1.79	1.79	1.79	1.79	0
2019-09-13	1.76	1.90	1.76	1.79	96,551
2019-09-12	1.72	1.72	1.72	1.72	0
2019-09-11	1.72	1.72	1.72	1.72	0
2019-09-10	1.70	1.70	1.70	1.72	50,000
2019-09-09	1.73	1.73	1.73	1.73	164,771
2019-09-06	1.73	1.73	1.73	1.73	0
2019-09-05	1.73	1.73	1.73	1.73	0
2019-09-04	1.73	1.73	1.73	1.73	0
2019-09-03	1.73	1.73	1.73	1.73	0
2019-08-30	1.73	1.73	1.73	1.73	0
2019-08-29	1.73	1.73	1.73	1.73	0
2019-08-28	1.73	1.73	1.73	1.73	0
2019-08-27	1.76	1.76	1.73	1.73	0
2019-08-23	1.76	1.76	1.76	1.76	0
2019-08-22	1.76	1.76	1.76	1.76	4,064
2019-08-21	1.74	1.74	1.74	1.76	200,000
2019-08-20	1.78	1.78	1.78	1.78	0
2019-08-19	1.78	1.78	1.78	1.78	0
2019-08-16	1.78	1.78	1.78	1.78	0
2019-08-15	1.78	1.78	1.78	1.78	0
2019-08-14	1.78	1.78	1.78	1.78	0
2019-08-13	1.78	1.78	1.78	1.78	0
2019-08-12	1.78	1.78	1.78	1.78	0
2019-08-09	1.78	1.78	1.78	1.78	0
2019-08-08	1.78	1.78	1.78	1.78	0
2019-08-07	1.78	1.78	1.78	1.78	15,111
2019-08-06	1.74	1.74	1.74	1.78	915
2019-08-05	1.82	1.82	1.78	1.78	0
2019-08-02	1.82	1.82	1.82	1.82	0
2019-08-01	1.75	1.75	1.75	1.82	17,227
2019-07-31	1.83	1.83	1.75	1.75	0
2019-07-30	1.75	1.75	1.75	1.83	541,816
2019-07-29	1.83	1.83	1.83	1.83	2,705
2019-07-26	1.87	1.87	1.83	1.83	0
2019-07-25	1.85	1.87	1.85	1.87	0
2019-07-24	1.85	1.85	1.85	1.85	0
2019-07-23	1.88	1.88	1.85	1.85	0
2019-07-22	1.83	1.88	1.83	1.88	0
2019-07-19	1.89	1.89	1.74	1.83	3,698,103
2019-07-18	1.91	1.91	1.91	1.91	0
2019-07-17	1.91	1.91	1.91	1.91	0
2019-07-16	1.91	1.91	1.91	1.91	0
2019-07-15	1.91	1.91	1.91	1.91	17,875
2019-07-12	1.91	1.91	1.91	1.91	0
2019-07-11	1.91	1.91	1.91	1.91	0
2019-07-10	1.91	1.91	1.91	1.91	0
2019-07-09	1.91	1.91	1.91	1.91	17,870
2019-07-08	1.91	1.91	1.91	1.91	0
2019-07-05	1.91	1.91	1.91	1.91	4,531
2019-07-04	1.91	1.91	1.91	1.91	21,406
2019-07-03	1.91	1.91	1.91	1.91	0
2019-07-02	1.91	1.91	1.91	1.91	0
2019-06-28	1.91	1.92	1.91	1.92	30,000
2019-06-27	1.92	1.92	1.91	1.91	0
2019-06-26	1.92	1.92	1.92	1.92	0
2019-06-25	1.90	1.92	1.90	1.92	698
2019-06-24	1.86	1.86	1.86	1.90	3
2019-06-21	1.92	1.92	1.92	1.92	0
2019-06-20	1.90	1.90	1.90	1.92	100,000
2019-06-19	1.92	1.92	1.92	1.92	0
2019-06-18	1.91	1.92	1.91	1.92	0
2019-06-17	1.90	1.90	1.90	1.91	2,387,174
2019-06-14	1.90	1.90	1.89	1.89	1,233,347
2019-06-13	1.92	1.92	1.92	1.93	591,300
2019-06-12	1.93	1.93	1.93	1.93	0
2019-06-11	1.93	1.93	1.93	1.93	0
2019-06-10	1.94	1.94	1.93	1.93	1,077
2019-06-07	1.93	1.93	1.93	1.94	133,965
2019-06-06	1.95	1.95	1.95	1.95	2,462
2019-06-05	1.94	1.95	1.94	1.95	0
2019-06-04	1.94	1.94	1.94	1.94	14,126
2019-05-31	1.94	1.94	1.94	1.94	0
2019-05-30	1.94	1.94	1.94	1.94	0
2019-05-29	1.95	1.95	1.94	1.94	0
2019-05-28	1.95	1.95	1.95	1.95	0
2019-05-24	1.95	1.95	1.95	1.95	0
2019-05-23	1.95	1.95	1.95	1.95	0
2019-05-22	1.95	1.95	1.95	1.95	0
2019-05-21	1.94	1.94	1.94	1.95	5,500
2019-05-20	1.94	1.94	1.94	1.95	47,000
2019-05-17	1.94	1.94	1.94	1.95	96,199
2019-05-16	1.92	1.92	1.92	1.94	65,785
2019-05-15	1.94	1.94	1.94	1.94	0
2019-05-14	1.93	1.94	1.93	1.94	0
2019-05-13	1.92	1.92	1.92	1.93	80,000
2019-05-10	1.96	1.96	1.96	1.96	1,720
2019-05-09	1.95	1.96	1.95	1.96	0
2019-05-08	1.95	1.95	1.95	1.95	5,000
2019-05-07	1.92	1.92	1.92	1.95	102,049
2019-05-03	1.94	2.07	1.94	2.07	0
2019-05-02	1.89	1.94	1.89	1.94	0
2019-05-01	1.90	1.90	1.89	1.89	200,000
2019-04-30	1.93	1.95	1.93	1.95	0
2019-04-29	1.95	1.95	1.93	1.93	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150