ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MCP Mcphersons Limited

0.545
-0.015 (-2.68%)
Mar 19 2024 - Closed
Delayed by 20 minutes

MCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 0.56 -0.03 -5.08% 0.59 0.59 0.55 159,599
Mar 15 2024 0.59 -0.02 -3.28% 0.59 0.59 0.59 6,437
Mar 14 2024 0.61 0.005 0.83% 0.60 0.61 0.585 43,832
Mar 13 2024 0.605 -0.015 -2.42% 0.605 0.615 0.605 18,864
Mar 12 2024 0.62 0.00 0.00% 0.61 0.62 0.60 20,446
Mar 11 2024 0.62 0.02 3.33% 0.60 0.62 0.60 32,011
Mar 08 2024 0.60 0.005 0.84% 0.595 0.62 0.595 57,572
Mar 07 2024 0.595 0.00 0.00% 0.585 0.595 0.585 440
Mar 06 2024 0.595 0.01 1.71% 0.585 0.595 0.585 736
Mar 05 2024 0.585 -0.025 -4.10% 0.605 0.61 0.585 2,103
Mar 04 2024 0.61 0.00 0.00% 0.60 0.61 0.60 14,314
Mar 01 2024 0.61 0.00 0.00% 0.61 0.61 0.595 51,544
Feb 29 2024 0.61 -0.01 -1.61% 0.62 0.62 0.61 37,229
Feb 28 2024 0.62 -0.0125 -1.98% 0.635 0.635 0.61 49,408
Feb 27 2024 0.6325 -0.0075 -1.17% 0.635 0.64 0.63 23,827
Feb 26 2024 0.64 0.02 3.23% 0.64 0.64 0.635 7,103
Feb 23 2024 0.62 0.01 1.64% 0.66 0.665 0.605 222,561
Feb 22 2024 0.61 0.045 7.96% 0.565 0.62 0.565 147,178
Feb 21 2024 0.565 -0.025 -4.24% 0.565 0.565 0.565 3,088
Feb 20 2024 0.59 -0.015 -2.48% 0.585 0.59 0.57 37,990
Feb 19 2024 0.605 0.02 3.42% 0.605 0.605 0.605 1,500
Feb 16 2024 0.585 0.025 4.46% 0.575 0.595 0.555 41,315
Feb 15 2024 0.56 -0.03 -5.08% 0.595 0.60 0.56 534,211
Feb 14 2024 0.59 0.03 5.36% 0.585 0.595 0.585 265,257
Feb 13 2024 0.56 -0.02 -3.45% 0.57 0.59 0.56 79,804
Feb 12 2024 0.58 0.00 0.00% 0.58 0.58 0.58 40,774
Feb 09 2024 0.58 0.015 2.65% 0.58 0.58 0.58 4,744
Feb 08 2024 0.565 -0.03 -5.04% 0.58 0.58 0.55 187,319
Feb 07 2024 0.595 0.01 1.71% 0.60 0.60 0.57 95,956
Feb 06 2024 0.585 0.01 1.74% 0.595 0.595 0.585 83,668
Feb 05 2024 0.575 0.015 2.68% 0.565 0.585 0.565 70,201
Feb 02 2024 0.56 -0.02 -3.45% 0.58 0.58 0.555 111,794
Feb 01 2024 0.58 0.005 0.87% 0.575 0.58 0.575 47,252
Jan 31 2024 0.575 0.00 0.00% 0.56 0.575 0.56 34,979
Jan 30 2024 0.575 0.00 0.00% 0.58 0.585 0.565 74,661
Jan 29 2024 0.575 0.00 0.00% 0.575 0.575 0.575 0.00
Jan 25 2024 0.575 -0.015 -2.54% 0.595 0.595 0.575 47,431
Jan 24 2024 0.59 0.01 1.72% 0.565 0.59 0.565 16,866
Jan 23 2024 0.58 0.01 1.75% 0.57 0.58 0.565 37,088
Jan 22 2024 0.57 0.01 1.79% 0.57 0.575 0.565 23,030
Jan 19 2024 0.56 -0.01 -1.75% 0.565 0.565 0.56 7,113
Jan 18 2024 0.57 -0.01 -1.72% 0.58 0.58 0.57 50,280
Jan 17 2024 0.58 0.015 2.65% 0.57 0.585 0.57 46,568
Jan 16 2024 0.565 0.00 0.00% 0.565 0.57 0.56 58,637
Jan 15 2024 0.565 -0.015 -2.59% 0.585 0.585 0.565 17,151
Jan 12 2024 0.58 -0.015 -2.52% 0.595 0.595 0.58 12,056
Jan 11 2024 0.595 0.015 2.59% 0.58 0.595 0.58 92,406
Jan 10 2024 0.58 -0.015 -2.52% 0.575 0.58 0.575 49,768
Jan 09 2024 0.595 0.03 5.31% 0.565 0.595 0.565 30,418
Jan 08 2024 0.565 -0.01 -1.74% 0.57 0.585 0.565 31,465
Jan 05 2024 0.575 0.00 0.00% 0.575 0.575 0.57 38,546
Jan 04 2024 0.575 0.00 0.00% 0.585 0.595 0.575 37,541
Jan 03 2024 0.575 0.00 0.00% 0.60 0.60 0.57 58,798
Jan 02 2024 0.575 -0.025 -4.17% 0.61 0.61 0.575 2,957
Dec 29 2023 0.60 0.03 5.26% 0.56 0.60 0.55 147,096
Dec 28 2023 0.57 0.01 1.79% 0.565 0.575 0.565 70,216
Dec 27 2023 0.56 0.05 9.80% 0.53 0.575 0.53 74,222
Dec 22 2023 0.51 -0.03 -5.56% 0.52 0.53 0.50 83,532
Dec 21 2023 0.54 0.005 0.93% 0.54 0.54 0.54 10,315
Dec 20 2023 0.535 -0.04 -6.96% 0.54 0.56 0.535 37,897

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com