Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MCOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.69 | 0.510 | 2.31% | 22.17 | 22.85 | 22.14 | 0.00 |
| May 16 2024 | 22.18 | -0.290 | -1.30% | 22.48 | 22.60 | 21.97 | 0.00 |
| May 15 2024 | 22.47 | 1.43 | 6.82% | 21.06 | 22.54 | 20.96 | 0.00 |
| May 14 2024 | 21.03 | -4.85 | -18.74% | 21.55 | 21.61 | 20.87 | 0.00 |
| May 13 2024 | 25.88 | 4.76 | 22.51% | 21.63 | 26.59 | 21.54 | 0.00 |
| May 12 2024 | 21.13 | 0.220 | 1.04% | 20.93 | 21.24 | 20.85 | 0.00 |
| May 11 2024 | 20.91 | -0.050 | -0.23% | 20.90 | 21.11 | 20.80 | 0.00 |
| May 10 2024 | 20.96 | -0.710 | -3.28% | 21.63 | 21.76 | 20.71 | 0.00 |
| May 09 2024 | 21.67 | 0.620 | 2.94% | 21.10 | 21.76 | 20.94 | 0.00 |
| May 08 2024 | 21.05 | -0.470 | -2.18% | 21.47 | 21.69 | 20.97 | 0.00 |
| May 07 2024 | 21.52 | -4.48 | -17.24% | 21.67 | 22.10 | 21.45 | 0.00 |
| May 06 2024 | 26.00 | 4.02 | 18.31% | 21.88 | 28.15 | 21.84 | 0.00 |
| May 05 2024 | 21.98 | 0.080 | 0.36% | 21.95 | 22.15 | 21.61 | 0.00 |
| May 04 2024 | 21.90 | 0.290 | 1.35% | 21.57 | 22.08 | 21.49 | 0.00 |
| May 03 2024 | 21.61 | 1.30 | 6.42% | 20.29 | 21.74 | 20.19 | 0.00 |
| May 02 2024 | 20.30 | 0.250 | 1.23% | 20.05 | 20.49 | 19.59 | 0.00 |
| May 01 2024 | 20.06 | -0.830 | -3.95% | 20.89 | 20.94 | 19.50 | 0.00 |
| Apr 30 2024 | 20.88 | -5.39 | -20.52% | 21.88 | 22.17 | 20.42 | 0.00 |
| Apr 29 2024 | 26.27 | 4.61 | 21.26% | 22.56 | 28.15 | 21.81 | 0.00 |
| Apr 28 2024 | 21.67 | -0.020 | -0.09% | 21.65 | 21.98 | 21.59 | 0.00 |
| Apr 27 2024 | 21.69 | -0.280 | -1.29% | 21.97 | 22.01 | 21.54 | 0.00 |
| Apr 26 2024 | 21.97 | -0.210 | -0.96% | 22.19 | 22.29 | 21.84 | 0.00 |
| Apr 25 2024 | 22.18 | -0.020 | -0.07% | 22.21 | 22.44 | 21.69 | 0.00 |
| Apr 24 2024 | 22.20 | -0.750 | -3.26% | 23.02 | 23.17 | 21.99 | 0.00 |
| Apr 23 2024 | 22.95 | -5.06 | -18.06% | 23.28 | 23.40 | 22.84 | 0.00 |
| Apr 22 2024 | 28.01 | 5.41 | 23.93% | 22.56 | 28.36 | 21.81 | 0.00 |
| Apr 21 2024 | 22.60 | 0.00 | -0.02% | 22.60 | 22.89 | 22.40 | 0.00 |
| Apr 20 2024 | 22.60 | 0.310 | 1.38% | 22.24 | 22.79 | 22.03 | 0.00 |
| Apr 19 2024 | 22.30 | 0.310 | 1.41% | 21.93 | 22.64 | 20.81 | 0.00 |
| Apr 18 2024 | 21.99 | 0.780 | 3.68% | 21.24 | 22.15 | 20.99 | 0.00 |
| Apr 17 2024 | 21.21 | -0.860 | -3.89% | 22.07 | 22.32 | 20.70 | 0.00 |
| Apr 16 2024 | 22.07 | -4.27 | -16.22% | 21.92 | 22.25 | 21.40 | 0.00 |
| Apr 15 2024 | 26.34 | 3.57 | 15.69% | 22.56 | 27.70 | 21.81 | 0.00 |
| Apr 14 2024 | 22.77 | 0.070 | 0.31% | 22.56 | 22.85 | 21.81 | 0.00 |
| Apr 13 2024 | 22.70 | -0.620 | -2.67% | 23.32 | 23.60 | 21.59 | 0.00 |
| Apr 12 2024 | 23.32 | -0.700 | -2.92% | 24.07 | 24.48 | 22.87 | 0.00 |
| Apr 11 2024 | 24.02 | -0.180 | -0.73% | 24.18 | 24.42 | 23.90 | 0.00 |
| Apr 10 2024 | 24.20 | 0.720 | 3.08% | 23.47 | 24.38 | 23.11 | 0.00 |
| Apr 09 2024 | 23.47 | -5.73 | -19.63% | 24.29 | 24.31 | 23.21 | 0.00 |
| Apr 08 2024 | 29.21 | 5.66 | 24.05% | 22.48 | 29.75 | 22.15 | 0.00 |
| Apr 07 2024 | 23.54 | 0.170 | 0.73% | 23.35 | 23.78 | 23.34 | 0.00 |
| Apr 06 2024 | 23.37 | 0.300 | 1.29% | 23.01 | 23.62 | 22.93 | 0.00 |
| Apr 05 2024 | 23.07 | -0.210 | -0.92% | 23.29 | 23.38 | 22.60 | 0.00 |
| Apr 04 2024 | 23.29 | 0.790 | 3.51% | 22.48 | 23.51 | 22.15 | 0.00 |
| Apr 03 2024 | 22.50 | 0.080 | 0.36% | 22.42 | 22.82 | 22.14 | 0.00 |
| Apr 02 2024 | 22.42 | -6.34 | -22.03% | 23.88 | 23.88 | 22.15 | 0.00 |
| Apr 01 2024 | 28.75 | 4.65 | 19.31% | 23.63 | 28.78 | 23.60 | 0.00 |
| Mar 31 2024 | 24.10 | 0.410 | 1.75% | 23.71 | 24.10 | 23.71 | 0.00 |
| Mar 30 2024 | 23.69 | -0.130 | -0.53% | 23.81 | 23.93 | 23.65 | 0.00 |
| Mar 29 2024 | 23.81 | -0.320 | -1.33% | 24.10 | 24.14 | 23.56 | 0.00 |
| Mar 28 2024 | 24.13 | 0.530 | 2.25% | 23.70 | 24.35 | 23.48 | 0.00 |
| Mar 27 2024 | 23.60 | -0.120 | -0.49% | 23.67 | 24.23 | 23.27 | 0.00 |
| Mar 26 2024 | 23.72 | -4.67 | -16.45% | 23.63 | 24.10 | 23.54 | 0.00 |
| Mar 25 2024 | 28.39 | 5.41 | 23.54% | 22.82 | 28.92 | 22.73 | 0.00 |
| Mar 24 2024 | 22.98 | 1.00 | 4.54% | 21.97 | 23.06 | 21.84 | 0.00 |
| Mar 23 2024 | 21.98 | 0.280 | 1.29% | 21.77 | 22.52 | 21.54 | 0.00 |
| Mar 22 2024 | 21.70 | -0.530 | -2.40% | 22.28 | 22.67 | 21.33 | 0.00 |
| Mar 21 2024 | 22.23 | -0.610 | -2.66% | 22.82 | 22.95 | 22.13 | 0.00 |
| Mar 20 2024 | 22.84 | 1.89 | 9.00% | 21.01 | 22.89 | 20.58 | 0.00 |
| Mar 19 2024 | 20.96 | -6.52 | -23.74% | 22.87 | 22.97 | 20.92 | 0.00 |
| Mar 18 2024 | 27.48 | 4.46 | 19.38% | 15.46 | 29.04 | 15.44 | 0.00 |
| Mar 17 2024 | 23.02 | 0.980 | 4.44% | 22.25 | 23.22 | 21.90 | 0.00 |
| Mar 16 2024 | 22.04 | -6.25 | -22.08% | 23.45 | 23.63 | 21.93 | 0.00 |
| Mar 15 2024 | 28.29 | 4.10 | 16.96% | 15.46 | 28.56 | 15.44 | 0.00 |
| Mar 14 2024 | 24.19 | -0.330 | -1.34% | 24.52 | 24.75 | 23.27 | 0.00 |
| Mar 13 2024 | 24.51 | 0.600 | 2.51% | 23.91 | 24.64 | 23.86 | 0.00 |
| Mar 12 2024 | 23.91 | -4.81 | -16.74% | 23.97 | 24.56 | 23.27 | 0.00 |
| Mar 11 2024 | 28.72 | 5.79 | 25.24% | 15.46 | 29.35 | 15.44 | 0.00 |
| Mar 10 2024 | 22.93 | 0.020 | 0.10% | 22.91 | 23.31 | 22.81 | 0.00 |
| Mar 09 2024 | 22.91 | 0.040 | 0.17% | 22.84 | 22.99 | 22.77 | 0.00 |
| Mar 08 2024 | 22.87 | 0.350 | 1.56% | 22.49 | 23.24 | 22.23 | 0.00 |
| Mar 07 2024 | 22.52 | 0.220 | 0.99% | 22.35 | 22.88 | 22.19 | 0.00 |
| Mar 06 2024 | 22.30 | 0.490 | 2.27% | 21.59 | 22.84 | 21.31 | 0.00 |
| Mar 05 2024 | 21.80 | -5.79 | -20.98% | 23.17 | 23.28 | 19.00 | 0.00 |
| Mar 04 2024 | 27.59 | 6.20 | 28.96% | 15.46 | 27.87 | 15.44 | 0.00 |
| Mar 03 2024 | 21.40 | 0.320 | 1.49% | 21.05 | 21.47 | 20.92 | 0.00 |
| Mar 02 2024 | 21.08 | -0.160 | -0.77% | 21.22 | 21.22 | 20.94 | 0.00 |
| Mar 01 2024 | 21.25 | 0.310 | 1.46% | 20.85 | 21.47 | 20.71 | 0.00 |
| Feb 29 2024 | 20.94 | 0.110 | 0.53% | 20.74 | 21.44 | 20.03 | 0.00 |
| Feb 28 2024 | 20.83 | 1.57 | 8.13% | 19.29 | 21.69 | 19.20 | 0.00 |
| Feb 27 2024 | 19.26 | -2.85 | -12.88% | 18.44 | 19.42 | 18.11 | 0.00 |
| Feb 26 2024 | 22.11 | 4.53 | 25.78% | 15.46 | 22.30 | 15.44 | 0.00 |
| Feb 25 2024 | 17.58 | 0.040 | 0.22% | 17.52 | 17.65 | 17.43 | 0.00 |
| Feb 24 2024 | 17.54 | 0.260 | 1.52% | 17.22 | 17.56 | 17.19 | 0.00 |
| Feb 23 2024 | 17.28 | -0.150 | -0.89% | 17.48 | 17.51 | 17.17 | 0.00 |
| Feb 22 2024 | 17.43 | -0.240 | -1.37% | 17.64 | 17.70 | 17.36 | 0.00 |
| Feb 21 2024 | 17.67 | -0.130 | -0.71% | 17.83 | 17.85 | 17.29 | 0.00 |
| Feb 20 2024 | 17.80 | -3.46 | -16.28% | 17.71 | 17.98 | 17.38 | 0.00 |
| Feb 19 2024 | 21.26 | 3.47 | 19.51% | 15.46 | 21.49 | 15.44 | 0.00 |
| Feb 18 2024 | 17.79 | 0.110 | 0.61% | 17.65 | 17.87 | 17.53 | 0.00 |
| Feb 17 2024 | 17.68 | -0.110 | -0.59% | 17.77 | 17.79 | 17.31 | 0.00 |
