Mecom Group Share Price (MEC) - Buy MEC Shares
Mecom Group Prices
|
|
| ||||||||||||||||||
0.86 %| Mecom Group (MEC, MEC.L, LON:MEC) Price Details (LSE MAIN Listed Equity) | ||||
| Last Trade: | 930 at 143.75p | Days Range: | 143.75 - 149.00p | |
| Day's Volume: | 120,483 | 52wk Range: | 134.50 - 268.50p | |
| Last Close: | 143.75p | Market Capitalisation:* | £ 173.94 m | |
| Open: | 149.00p | VWAP: | 146.75p | |
| ISIN: | GB00B3P91873 | Shares in Issue: | 121.00 m | |
| Sector: Media Listed in: FTSE All Share, FTSE Small Cap | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Unknown | 930 | 143.75p | 538102208694056 | Uncrossing Trade | 16:35:14 - 21/05 |
| Sell | 220 | 144.00p | 538102208693338 | Automated Trade | 16:29:46 - 21/05 |
| Sell | 1028 | 146.25p | 538102208691372 | Automated Trade | 16:19:43 - 21/05 |
| Buy | 3340 | 148.56p | 538136534883993 | Ordinary Trade | 16:19:37 - 21/05 |
| Sell | 15 | 146.25p | 538102208686908 | Automated Trade | 15:36:15 - 21/05 |
| Sell | 111994 | 146.75p | 538136534868472 | Negotiated Trade -Immediate Publication | 12:01:10 - 21/05 |
Share Price History for Mecom Group
| Date | Open | High | Low | Close | Volume |
| 21 May 2012 (Mon) | 149.00 | 149.00 | 143.75 | 143.75 | 120,483 |
| 18 May 2012 (Fri) | 144.00 | 146.04 | 144.00 | 145.00 | 78,200 |
| 17 May 2012 (Thu) | 147.75 | 149.00 | 145.00 | 145.00 | 69,126 |
| 16 May 2012 (Wed) | 147.75 | 150.00 | 142.79 | 149.25 | 126,301 |
| 15 May 2012 (Tue) | 151.50 | 152.00 | 148.75 | 151.75 | 85,091 |
| 14 May 2012 (Mon) | 151.50 | 151.75 | 147.00 | 150.25 | 83,688 |
| 11 May 2012 (Fri) | 156.25 | 158.00 | 150.00 | 152.00 | 65,615 |
| 10 May 2012 (Thu) | 156.25 | 159.66 | 153.00 | 154.25 | 33,512 |
| 9 May 2012 (Wed) | 156.75 | 156.75 | 155.00 | 155.00 | 202,569 |
| 8 May 2012 (Tue) | 162.75 | 163.25 | 156.00 | 156.00 | 56,317 |
| 7 May 2012 (Mon) | 163.75 | 168.00 | 159.00 | 160.50 | 2,982,189 |
| 4 May 2012 (Fri) | 163.75 | 168.00 | 159.00 | 160.50 | 2,982,189 |
| 3 May 2012 (Thu) | 158.00 | 164.00 | 158.00 | 162.25 | 198,767 |
| 2 May 2012 (Wed) | 155.00 | 158.75 | 152.75 | 158.50 | 84,926 |
| 1 May 2012 (Tue) | 152.00 | 154.25 | 150.00 | 154.25 | 356,209 |
| 30 Apr 2012 (Mon) | 154.75 | 154.75 | 148.25 | 150.00 | 40,611 |
| 27 Apr 2012 (Fri) | 147.00 | 158.50 | 144.00 | 149.50 | 147,317 |
| 26 Apr 2012 (Thu) | 153.50 | 153.76 | 142.25 | 146.25 | 4,823,248 |
| 25 Apr 2012 (Wed) | 144.00 | 156.00 | 144.00 | 153.50 | 335,996 |
| 24 Apr 2012 (Tue) | 153.50 | 153.50 | 145.00 | 145.00 | 123,370 |
| 23 Apr 2012 (Mon) | 155.00 | 157.00 | 148.00 | 148.00 | 88,681 |
FTSE 100 Latest
| Value | Change |
| 5,304.48 | 36.86  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012 - FTSE slumps over euro concerns
8 May 2012 - FTSE slumps over US disappointment
8 May 2012
