Stock Charts

Market Type

MCBG.D - MCB Group Limited - Notes - Intro 26.06.15

Prices between 25/09/2019 and 25/09/2020
Trading Date Price Volume
2020-09-25 988.38 0
2020-09-24 988.38 0
2020-09-23 988.38 0
2020-09-22 988.38 0
2020-09-21 988.38 325
2020-09-18 988.27 0
2020-09-17 988.27 0
2020-09-16 988.27 0
2020-09-15 988.27 0
2020-09-14 988.27 0
2020-09-11 988.27 0
2020-09-10 988.27 0
2020-09-09 988.27 600
2020-09-08 988.16 0
2020-09-07 988.16 0
2020-09-04 988.16 0
2020-09-03 988.16 0
2020-09-02 988.16 0
2020-09-01 988.16 0
2020-08-31 988.16 43,713
2020-08-27 976.00 0
2020-08-26 976.00 0
2020-08-25 976.00 0
2020-08-24 976.00 0
2020-08-21 976.00 0
2020-08-20 976.00 0
2020-08-19 976.00 535
2020-08-18 988.00 0
2020-08-17 988.00 0
2020-08-14 988.00 0
2020-08-13 988.00 500
2020-08-12 976.64 0
2020-08-11 976.64 0
2020-08-10 976.64 300
2020-08-07 976.54 0
2020-08-06 976.54 0
2020-08-05 976.54 0
2020-08-04 976.54 1,500
2020-08-03 976.52 250
2020-07-31 976.25 0
2020-07-30 976.25 0
2020-07-29 976.25 0
2020-07-28 976.25 0
2020-07-27 976.25 0
2020-07-24 976.25 0
2020-07-23 976.25 0
2020-07-22 976.25 0
2020-07-21 976.25 500
2020-07-20 976.21 0
2020-07-17 976.21 200
2020-07-16 975.91 0
2020-07-15 975.91 0
2020-07-14 975.91 0
2020-07-13 975.91 0
2020-07-10 975.91 0
2020-07-09 975.91 0
2020-07-08 975.91 0
2020-07-07 975.91 0
2020-07-06 975.91 0
2020-07-03 975.91 0
2020-07-02 975.91 600
2020-07-01 975.80 0
2020-06-30 975.80 0
2020-06-29 975.80 400
2020-06-26 975.64 0
2020-06-25 975.64 0
2020-06-24 975.64 0
2020-06-23 975.64 0
2020-06-22 975.64 0
2020-06-19 975.64 2,025
2020-06-18 975.33 0
2020-06-17 975.33 0
2020-06-16 975.33 0
2020-06-15 975.33 0
2020-06-12 975.33 0
2020-06-11 975.33 0
2020-06-10 975.33 0
2020-06-09 975.33 0
2020-06-08 975.33 0
2020-06-05 975.33 0
2020-06-04 975.33 0
2020-06-03 975.33 1,000
2020-06-02 975.19 0
2020-06-01 975.19 0
2020-05-29 975.19 0
2020-05-28 975.19 0
2020-05-27 975.19 5,000
2020-05-26 975.11 0
2020-05-25 975.11 10,000
2020-05-22 974.85 0
2020-05-21 974.85 0
2020-05-20 974.85 0
2020-05-19 974.85 0
2020-05-18 974.85 0
2020-05-15 974.85 0
2020-05-14 974.85 0
2020-05-13 974.85 0
2020-05-12 974.85 7,500
2020-05-12 974.85 7,500
2020-05-11 974.75 0
2020-05-08 974.75 0
2020-05-07 974.75 0
2020-05-07 974.75 0
2020-05-06 974.75 0
2020-05-05 974.75 0
2020-05-04 974.75 0
2020-04-30 974.75 0
2020-04-29 974.75 0
2020-04-28 974.75 0
2020-04-27 974.75 1,500
2020-04-24 974.95 0
2020-04-23 974.95 0
2020-04-22 974.95 0
2020-04-21 974.95 0
2020-04-20 974.95 0
2020-04-17 974.95 0
2020-04-16 974.95 0
2020-04-15 974.95 0
2020-04-14 974.95 500
2020-04-13 975.41 0
2020-04-10 975.41 0
2020-04-09 975.41 0
2020-04-08 975.41 0
2020-04-07 975.41 0
2020-04-06 975.41 0
2020-03-19 975.41 0
2020-03-18 975.41 0
2020-03-17 975.41 0
2020-03-16 975.41 0
2020-03-13 975.41 0
2020-03-11 975.41 0
2020-03-10 975.41 0
2020-03-09 975.41 0
2020-03-06 975.41 0
2020-03-05 975.41 205
2020-03-04 998.57 0
2020-03-03 998.57 0
2020-03-02 998.57 0
2020-02-28 998.57 0
2020-02-27 998.57 0
2020-02-26 998.57 0
2020-02-25 998.57 146
2020-02-24 1,010.50 0
2020-02-20 1,010.50 1,000
2020-02-19 1,010.51 60,655
2020-02-18 1,010.51 1,371
2020-02-17 1,010.55 1,110
2020-02-14 1,010.55 1,000
2020-02-13 1,010.56 700
2020-02-12 1,010.57 2,000
2020-02-11 1,008.58 300
2020-02-10 1,010.62 0
2020-02-07 1,010.62 0
2020-02-06 1,010.62 500
2020-02-05 1,010.63 50
2020-02-04 1,010.40 500
2020-02-03 1,010.45 0
2020-01-31 1,010.45 0
2020-01-30 1,010.45 0
2020-01-29 1,010.45 0
2020-01-28 1,010.45 2,000
2020-01-27 1,010.46 3,000
2020-01-24 1,010.47 0
2020-01-23 1,010.47 3,671
2020-01-22 1,010.50 0
2020-01-21 1,010.50 2,629
2020-01-20 1,007.44 0
2020-01-17 1,007.44 4,200
2020-01-16 1,007.44 4,272
2020-01-15 1,007.45 200
2020-01-14 1,007.46 970
2020-01-13 1,007.47 1,151
2020-01-10 1,007.47 8,300
2020-01-09 1,010.60 0
2020-01-08 1,010.60 0
2020-01-07 1,010.60 700
2020-01-06 1,010.82 0
2020-01-03 1,010.82 0
2019-12-27 1,010.82 0
2019-12-26 1,010.82 0
2019-12-24 1,010.82 0
2019-12-23 1,010.82 0
2019-12-20 1,010.82 0
2019-12-19 1,010.82 0
2019-12-18 1,010.82 0
2019-12-17 1,010.82 0
2019-12-16 1,010.82 0
2019-12-13 1,010.82 0
2019-12-12 1,010.82 0
2019-12-11 1,010.82 0
2019-12-10 1,010.82 0
2019-12-09 1,010.82 4,576
2019-12-06 1,010.83 200
2019-12-05 1,010.87 0
2019-12-04 1,010.87 0
2019-12-03 1,010.87 1,200
2019-12-02 1,010.89 0
2019-11-29 1,010.89 0
2019-11-28 1,010.89 950
2019-11-27 1,010.92 0
2019-11-26 1,010.92 1,000
2019-11-25 1,010.94 0
2019-11-22 1,010.94 2,300
2019-11-21 1,010.95 1,100
2019-11-20 1,015.25 500
2019-11-19 1,010.99 0
2019-11-18 1,010.99 2,573
2019-11-15 1,011.01 0
2019-11-14 1,011.01 0
2019-11-13 1,011.01 1,307
2019-11-12 1,011.06 0
2019-11-11 1,011.06 0
2019-11-08 1,011.06 0
2019-11-06 1,011.06 1,800
2019-11-05 1,011.11 0
2019-11-04 1,011.11 0
2019-10-31 1,011.11 0
2019-10-30 1,011.11 2,700
2019-10-29 1,011.11 1,106
2019-10-28 1,011.15 0
2019-10-25 1,011.15 500
2019-10-24 1,011.16 500
2019-10-23 1,011.18 0
2019-10-22 1,011.18 1,500
2019-10-21 1,010.11 0
2019-10-18 1,010.11 0
2019-10-17 1,010.11 11,989
2019-10-16 1,010.14 0
2019-10-15 1,010.14 2,000
2019-10-14 1,010.15 0
2019-10-11 1,010.15 100
2019-10-10 1,010.16 0
2019-10-09 1,010.16 26,296
2019-10-08 1,010.18 15,800
2019-10-07 1,010.19 10,034
2019-10-04 1,010.20 0
2019-10-03 1,010.20 1,775
2019-10-02 1,010.23 0
2019-10-01 1,010.23 938
2019-09-30 1,010.25 0
2019-09-27 1,010.25 0
2019-09-26 1,010.25 4,726
2019-09-25 1,010.27 0