MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MPAC Group

Date Open High Low Close* Volume
11/04/2018 199.50p 204.00p 197.00p 201.00p 32741
10/04/2018 199.50p 201.00p 196.00p 199.50p 21451
09/04/2018 197.50p 201.90p 195.63p 199.50p 12663
06/04/2018 198.50p 199.97p 193.88p 197.50p 40408
05/04/2018 196.00p 200.00p 195.18p 198.50p 58568
04/04/2018 189.00p 196.00p 189.00p 196.00p 82799
03/04/2018 189.50p 191.00p 183.02p 189.00p 90394
29/03/2018 191.50p 193.00p 187.00p 190.00p 23134
28/03/2018 195.00p 197.40p 188.70p 191.50p 23999
27/03/2018 197.50p 200.00p 195.00p 197.50p 28470
26/03/2018 193.50p 204.00p 191.00p 197.50p 48744
23/03/2018 202.50p 203.90p 187.70p 193.50p 76552
22/03/2018 209.00p 211.50p 200.00p 202.50p 87316
21/03/2018 209.00p 211.88p 206.60p 209.00p 51149
20/03/2018 202.50p 215.00p 202.50p 209.00p 180628
19/03/2018 199.50p 205.00p 196.00p 202.50p 130011
16/03/2018 196.50p 202.00p 196.50p 199.50p 106875
15/03/2018 188.00p 199.00p 187.60p 196.50p 87451
14/03/2018 190.00p 192.75p 186.10p 188.00p 66458
13/03/2018 195.00p 199.75p 189.00p 190.50p 119811
12/03/2018 185.00p 199.00p 183.07p 195.00p 178495
09/03/2018 176.00p 189.00p 175.03p 185.00p 116781
08/03/2018 172.50p 178.00p 168.00p 176.00p 92297
07/03/2018 167.50p 173.60p 165.00p 171.00p 197904
06/03/2018 181.50p 187.00p 165.05p 167.50p 315516
05/03/2018 183.00p 184.00p 175.94p 179.00p 487212
02/03/2018 183.50p 187.00p 181.10p 183.00p 81328
01/03/2018 177.50p 188.00p 177.50p 183.50p 87571
28/02/2018 167.50p 180.00p 167.50p 177.50p 83809
27/02/2018 166.50p 170.00p 166.50p 167.50p 12073
26/02/2018 166.50p 169.93p 164.10p 166.50p 20559
23/02/2018 165.00p 169.93p 164.10p 166.50p 37206
22/02/2018 168.50p 170.09p 162.06p 165.00p 49998
21/02/2018 168.50p 170.09p 168.10p 168.50p 3683
20/02/2018 168.50p 170.10p 168.00p 168.50p 33249
19/02/2018 168.50p 171.86p 167.00p 168.50p 39133
16/02/2018 168.50p 170.10p 167.10p 168.50p 13791
15/02/2018 168.50p 171.00p 167.00p 168.50p 30808
14/02/2018 168.50p 170.30p 165.14p 168.50p 7467
13/02/2018 170.00p 173.50p 165.00p 168.50p 58140
12/02/2018 170.00p 172.40p 165.00p 170.00p 21471
09/02/2018 173.50p 173.50p 165.00p 170.00p 42460
08/02/2018 168.00p 176.93p 166.10p 173.50p 69946
07/02/2018 161.50p 171.50p 160.01p 168.00p 68881
06/02/2018 167.50p 171.00p 158.00p 161.50p 92413
05/02/2018 169.50p 171.90p 163.00p 167.50p 67459
02/02/2018 153.50p 172.00p 153.50p 169.50p 270710
01/02/2018 151.50p 153.00p 150.10p 152.00p 30639
31/01/2018 156.50p 157.00p 150.11p 152.50p 23524
30/01/2018 156.50p 156.50p 155.00p 156.50p 6266
29/01/2018 157.00p 158.00p 156.12p 156.50p 14713
26/01/2018 157.50p 158.55p 156.60p 157.00p 10136
25/01/2018 158.00p 162.00p 156.50p 157.50p 39290
24/01/2018 163.00p 163.00p 156.05p 158.50p 22049
23/01/2018 165.00p 165.00p 160.51p 163.00p 23075
22/01/2018 167.50p 167.50p 163.05p 165.00p 25527
19/01/2018 167.50p 170.00p 166.60p 167.50p 21888
18/01/2018 168.00p 168.00p 166.50p 167.50p 5403
17/01/2018 172.00p 172.00p 163.30p 168.00p 21859
16/01/2018 167.50p 175.00p 167.50p 172.00p 75628
15/01/2018 167.50p 169.86p 163.00p 163.00p 35185
12/01/2018 163.50p 169.00p 163.50p 167.50p 33892
11/01/2018 163.50p 163.50p 163.01p 163.50p 5500
10/01/2018 163.50p 165.40p 160.50p 163.50p 17284
09/01/2018 167.50p 167.50p 161.12p 163.50p 60208
08/01/2018 165.00p 173.50p 165.00p 167.50p 80790
05/01/2018 154.00p 165.00p 153.10p 165.00p 115340
04/01/2018 154.00p 156.00p 154.00p 154.00p 1900
03/01/2018 150.50p 154.00p 150.50p 154.00p 14487
02/01/2018 150.50p 150.50p 147.00p 150.50p 3267
29/12/2017 151.50p 153.00p 148.00p 151.50p 8088
28/12/2017 151.50p 151.50p 151.50p 151.50p 1250
27/12/2017 153.50p 153.50p 150.07p 151.50p 7450
22/12/2017 153.50p 153.50p 153.50p 153.50p 0
21/12/2017 153.50p 153.50p 151.00p 153.50p 200
20/12/2017 153.50p 153.50p 151.00p 153.50p 704
19/12/2017 153.50p 153.50p 151.00p 153.50p 2094
18/12/2017 153.50p 156.00p 151.00p 153.50p 26290
15/12/2017 153.50p 156.00p 152.00p 153.50p 24883
14/12/2017 151.50p 155.60p 149.00p 153.50p 65000
13/12/2017 150.00p 150.00p 149.00p 150.00p 41802
12/12/2017 150.50p 150.50p 149.00p 150.00p 21682
11/12/2017 151.50p 151.50p 148.07p 150.50p 14760
08/12/2017 153.50p 153.50p 150.00p 151.50p 7021
07/12/2017 153.50p 154.00p 153.50p 153.50p 5081
06/12/2017 151.50p 154.00p 149.00p 153.50p 10946
05/12/2017 150.50p 153.86p 148.40p 151.50p 18494
04/12/2017 148.50p 154.00p 148.50p 152.00p 20599
01/12/2017 146.50p 148.50p 145.50p 148.50p 7754
30/11/2017 146.50p 146.50p 145.43p 146.50p 1088
29/11/2017 147.50p 147.50p 145.60p 146.50p 2465
28/11/2017 147.50p 147.50p 145.56p 147.50p 1912
27/11/2017 143.50p 148.10p 143.50p 147.50p 38773
24/11/2017 142.50p 144.50p 142.06p 143.50p 11773
23/11/2017 142.50p 144.00p 140.10p 142.50p 7912
22/11/2017 140.50p 143.00p 140.50p 142.50p 8182
21/11/2017 140.50p 140.50p 138.05p 140.50p 16224
20/11/2017 140.50p 140.50p 138.80p 140.50p 1967
17/11/2017 141.00p 141.00p 136.43p 140.50p 17905
16/11/2017 141.00p 141.00p 140.02p 141.00p 7332
15/11/2017 141.00p 141.00p 141.00p 141.00p 0
14/11/2017 141.00p 141.00p 140.00p 141.00p 16277
13/11/2017 141.00p 141.10p 139.00p 141.00p 24000
10/11/2017 142.00p 143.00p 140.30p 141.00p 8535
09/11/2017 142.00p 143.10p 140.25p 142.00p 8583
08/11/2017 142.00p 143.96p 140.12p 142.00p 23928
07/11/2017 143.50p 144.50p 140.11p 142.00p 32095
06/11/2017 142.50p 143.90p 142.03p 143.50p 25260
03/11/2017 142.00p 142.50p 141.00p 142.50p 6889
02/11/2017 144.50p 144.50p 141.00p 142.00p 13149
01/11/2017 144.50p 144.90p 142.00p 144.50p 10098
31/10/2017 141.00p 145.00p 141.00p 144.50p 68680
30/10/2017 142.50p 142.50p 140.05p 141.00p 8003
27/10/2017 143.50p 143.50p 138.50p 141.00p 101149
26/10/2017 141.00p 143.50p 141.00p 143.50p 48848
25/10/2017 147.50p 148.90p 140.00p 141.00p 24829
24/10/2017 148.50p 148.99p 146.51p 147.50p 10419
23/10/2017 149.50p 151.38p 146.10p 148.50p 25974
20/10/2017 151.50p 151.50p 148.00p 149.50p 5950
19/10/2017 153.50p 153.50p 148.00p 151.50p 4176
18/10/2017 153.50p 153.50p 150.07p 153.50p 72
17/10/2017 154.50p 154.50p 150.07p 153.50p 4080
16/10/2017 154.00p 154.50p 150.00p 154.50p 14220
13/10/2017 157.50p 157.50p 154.00p 154.00p 47061
12/10/2017 157.50p 157.50p 157.50p 157.50p 13779
11/10/2017 156.50p 157.50p 156.50p 157.50p 29703
10/10/2017 152.50p 156.50p 152.50p 156.50p 6800
09/10/2017 152.50p 152.50p 152.50p 152.50p 1783
06/10/2017 151.50p 152.50p 150.00p 152.50p 81393
05/10/2017 150.00p 150.00p 150.00p 150.00p 93391
04/10/2017 152.50p 152.50p 150.00p 150.00p 31982
03/10/2017 152.50p 152.50p 152.50p 152.50p 52740
02/10/2017 147.50p 152.50p 147.50p 152.50p 20302
29/09/2017 140.00p 147.50p 140.00p 147.50p 32116
28/09/2017 140.50p 140.50p 140.00p 140.00p 67122
27/09/2017 139.50p 141.50p 139.50p 140.50p 110429
26/09/2017 137.00p 139.50p 137.00p 139.50p 59647
25/09/2017 145.00p 145.00p 130.00p 137.00p 90448
22/09/2017 144.00p 145.00p 144.00p 145.00p 49880
21/09/2017 149.00p 149.00p 144.00p 144.00p 94500
20/09/2017 159.00p 159.00p 150.00p 150.00p 22416
19/09/2017 160.00p 160.00p 159.00p 159.00p 18650
18/09/2017 161.00p 161.00p 160.00p 160.00p 53928
15/09/2017 161.00p 161.00p 161.00p 161.00p 47457
14/09/2017 160.50p 161.00p 160.50p 161.00p 77455
13/09/2017 153.50p 163.50p 152.50p 160.50p 105848
12/09/2017 158.50p 158.50p 146.50p 152.50p 162030
11/09/2017 157.50p 160.00p 157.50p 158.50p 105695
08/09/2017 161.50p 161.50p 158.00p 158.00p 68577
07/09/2017 166.50p 170.00p 161.50p 161.50p 1999
06/09/2017 156.00p 165.00p 156.00p 165.00p 3999
05/09/2017 155.00p 156.00p 155.00p 156.00p 8916
04/09/2017 159.00p 159.00p 153.50p 155.00p 33179
01/09/2017 157.00p 159.00p 155.50p 159.00p 21000
31/08/2017 161.00p 161.00p 155.50p 155.50p 27517
30/08/2017 161.00p 161.00p 161.00p 161.00p 21984
29/08/2017 162.50p 162.50p 160.00p 161.00p 2000
25/08/2017 156.00p 162.50p 156.00p 162.50p 142001
24/08/2017 156.50p 156.50p 156.00p 156.00p 9497
23/08/2017 158.50p 158.50p 156.50p 156.50p 25621
22/08/2017 153.50p 158.50p 153.50p 158.50p 25564
21/08/2017 152.50p 153.50p 152.50p 153.50p 14885
18/08/2017 160.00p 160.00p 152.50p 152.50p 36816
17/08/2017 157.50p 161.50p 157.50p 160.00p 46143
16/08/2017 149.00p 157.50p 149.00p 157.50p 37998
15/08/2017 144.50p 149.00p 144.50p 149.00p 20856
14/08/2017 144.50p 144.50p 144.50p 144.50p 15991
11/08/2017 144.50p 144.50p 144.50p 144.50p 50949
10/08/2017 144.50p 144.50p 144.50p 144.50p 25694
09/08/2017 144.50p 144.50p 144.50p 144.50p 13245
08/08/2017 144.00p 144.50p 144.00p 144.50p 11441
07/08/2017 149.50p 149.50p 144.00p 144.00p 76086
04/08/2017 149.50p 149.50p 149.50p 149.50p 13763
03/08/2017 149.50p 149.50p 148.00p 149.50p 83960
02/08/2017 150.50p 150.50p 148.00p 148.00p 1398
01/08/2017 143.00p 151.50p 143.00p 150.50p 70088
31/07/2017 143.00p 143.00p 143.00p 143.00p 3454
28/07/2017 143.00p 143.00p 143.00p 143.00p 15601
27/07/2017 142.50p 143.50p 142.50p 143.00p 58931
26/07/2017 145.00p 145.00p 142.50p 142.50p 22978
25/07/2017 146.00p 146.00p 145.00p 145.00p 16899
24/07/2017 146.00p 146.00p 146.00p 146.00p 22731
21/07/2017 146.00p 146.00p 146.00p 146.00p 38067
20/07/2017 146.00p 146.00p 146.00p 146.00p 48548
19/07/2017 146.00p 146.00p 146.00p 146.00p 6185
18/07/2017 145.00p 146.00p 145.00p 146.00p 65403
17/07/2017 145.50p 145.50p 145.00p 145.00p 41440
14/07/2017 143.00p 146.50p 143.00p 145.50p 27164
13/07/2017 143.50p 143.50p 143.00p 143.00p 17109
12/07/2017 146.50p 146.50p 142.50p 143.50p 48901
11/07/2017 147.50p 147.50p 140.75p 146.50p 111464
10/07/2017 147.00p 147.50p 146.00p 147.50p 62125
07/07/2017 152.50p 153.50p 146.50p 147.00p 75049
06/07/2017 151.50p 154.50p 151.50p 152.50p 76947
05/07/2017 142.50p 154.00p 142.50p 151.50p 233807
04/07/2017 144.50p 144.50p 142.00p 142.50p 61577
03/07/2017 136.50p 144.50p 135.00p 144.50p 225660
30/06/2017 135.50p 136.50p 134.00p 136.50p 92655
29/06/2017 128.00p 136.50p 127.50p 135.50p 201708
28/06/2017 114.00p 128.00p 113.50p 127.50p 223554

*Close Price adjusted for both dividends and splits