MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/08/2023 225.00p 225.45p 222.00p 225.00p 464
01/08/2023 229.00p 229.00p 222.80p 225.00p 17452
31/07/2023 230.50p 233.00p 228.00p 229.00p 9383
28/07/2023 229.00p 234.44p 223.00p 223.00p 48249
27/07/2023 234.00p 234.00p 228.84p 229.00p 33008
26/07/2023 236.50p 236.50p 228.00p 234.00p 4206
25/07/2023 236.50p 236.50p 228.00p 236.50p 49972
24/07/2023 240.00p 240.00p 228.75p 236.50p 19061
21/07/2023 231.00p 244.00p 230.80p 240.00p 82632
20/07/2023 231.00p 232.25p 228.00p 231.00p 40293
19/07/2023 231.00p 232.50p 223.00p 223.00p 30425
18/07/2023 232.00p 232.50p 229.66p 231.00p 86350
17/07/2023 234.00p 238.49p 232.00p 232.00p 9068
14/07/2023 234.00p 240.00p 230.25p 234.00p 3925
13/07/2023 234.00p 240.00p 228.00p 230.00p 1324
12/07/2023 237.50p 244.00p 232.55p 234.00p 6829
11/07/2023 215.00p 239.00p 212.50p 235.00p 120539
10/07/2023 212.50p 213.50p 210.05p 212.50p 1168
07/07/2023 216.50p 218.00p 210.00p 212.50p 20564
06/07/2023 217.50p 218.00p 216.30p 216.50p 6550
05/07/2023 217.50p 219.25p 217.06p 217.50p 8023
04/07/2023 217.50p 220.00p 216.76p 217.50p 13992
03/07/2023 220.00p 220.33p 215.00p 217.50p 20720
30/06/2023 222.50p 223.90p 214.00p 214.00p 13406
29/06/2023 222.50p 223.99p 220.62p 222.50p 2244
28/06/2023 225.00p 225.00p 220.00p 222.50p 24607
27/06/2023 222.50p 230.00p 222.25p 225.00p 9804
26/06/2023 222.50p 225.20p 220.00p 222.50p 3113
23/06/2023 228.50p 228.50p 222.00p 224.50p 22528
22/06/2023 228.50p 232.49p 227.10p 228.50p 19614
21/06/2023 228.50p 229.00p 225.78p 228.50p 5670
20/06/2023 226.00p 230.00p 225.25p 226.00p 16050
19/06/2023 226.00p 226.00p 222.50p 226.00p 1035
16/06/2023 226.00p 226.25p 224.00p 226.00p 4432
15/06/2023 217.50p 229.84p 215.25p 226.00p 93611
14/06/2023 222.50p 223.50p 215.00p 220.00p 53393
13/06/2023 232.50p 232.50p 220.75p 222.50p 41134
12/06/2023 232.50p 234.15p 230.00p 232.50p 21235
09/06/2023 234.00p 235.00p 232.50p 232.50p 19890
08/06/2023 235.00p 240.00p 233.25p 234.00p 11254
07/06/2023 235.00p 240.00p 231.00p 235.00p 7268
06/06/2023 242.50p 242.50p 230.00p 230.00p 16054
05/06/2023 247.50p 248.00p 240.00p 242.50p 6242
02/06/2023 247.50p 249.25p 247.25p 247.50p 11318
01/06/2023 247.50p 250.00p 245.00p 247.50p 2970
31/05/2023 255.00p 255.00p 247.50p 247.50p 10696
30/05/2023 252.50p 264.00p 245.00p 257.50p 18483
26/05/2023 250.00p 256.70p 245.00p 255.00p 24546
25/05/2023 250.00p 252.50p 248.00p 250.00p 3251
24/05/2023 252.50p 254.50p 245.00p 250.00p 15069
23/05/2023 242.50p 258.50p 242.50p 252.50p 25942
22/05/2023 240.00p 250.00p 235.00p 250.00p 9286
19/05/2023 240.00p 244.91p 239.25p 240.00p 15840
18/05/2023 240.00p 245.00p 235.30p 240.00p 13208
17/05/2023 232.50p 244.00p 232.50p 240.00p 64396
16/05/2023 232.50p 232.50p 230.00p 230.00p 4642
15/05/2023 232.50p 235.00p 230.00p 232.50p 8847
12/05/2023 235.00p 235.00p 230.00p 232.50p 11157
11/05/2023 235.00p 240.00p 230.00p 235.00p 3413
10/05/2023 235.00p 235.00p 231.15p 235.00p 10756
09/05/2023 235.00p 236.50p 225.00p 235.00p 17977
05/05/2023 235.00p 235.00p 230.00p 235.00p 7163
04/05/2023 235.00p 235.00p 231.67p 235.00p 4650
03/05/2023 235.00p 235.00p 230.00p 235.00p 15774
02/05/2023 235.00p 235.00p 230.25p 235.00p 10863
28/04/2023 238.50p 238.50p 230.00p 235.00p 11440
27/04/2023 242.50p 242.50p 233.00p 238.50p 9993
26/04/2023 242.50p 250.00p 234.82p 242.50p 26112
25/04/2023 235.00p 241.80p 235.00p 240.00p 18122
24/04/2023 235.00p 235.00p 230.00p 235.00p 7979
21/04/2023 245.00p 245.00p 230.00p 235.00p 45628
20/04/2023 247.50p 250.00p 230.00p 247.50p 75599
19/04/2023 252.50p 252.78p 247.50p 247.50p 10757
18/04/2023 255.00p 259.00p 251.21p 252.50p 33290
17/04/2023 237.50p 260.00p 230.00p 255.00p 74434
14/04/2023 239.00p 244.50p 239.00p 240.00p 13429
13/04/2023 230.00p 245.00p 225.00p 239.00p 28943
12/04/2023 227.50p 234.50p 227.15p 230.00p 25873
11/04/2023 227.50p 230.00p 220.00p 227.50p 40082
06/04/2023 227.50p 227.50p 218.00p 227.50p 43121
05/04/2023 227.50p 227.50p 220.00p 227.50p 23114
04/04/2023 232.50p 232.50p 222.00p 227.50p 47169
03/04/2023 232.50p 240.00p 230.00p 232.50p 33719
31/03/2023 235.00p 240.00p 230.00p 232.50p 26441
30/03/2023 235.00p 235.00p 230.00p 235.00p 18135
29/03/2023 240.00p 240.00p 230.00p 235.00p 34532
28/03/2023 252.50p 252.50p 233.55p 240.00p 42150
27/03/2023 252.50p 256.00p 245.14p 252.50p 32704
24/03/2023 255.00p 260.00p 247.30p 252.50p 25506
23/03/2023 255.00p 264.50p 252.50p 255.00p 51154
22/03/2023 277.50p 277.50p 241.75p 255.00p 279846
21/03/2023 279.00p 283.45p 275.00p 280.00p 12799
20/03/2023 281.50p 281.50p 270.25p 279.00p 19056
17/03/2023 285.00p 287.77p 279.00p 281.50p 11416
16/03/2023 295.00p 295.00p 285.00p 290.00p 14736
15/03/2023 300.00p 305.00p 290.00p 290.00p 7416
14/03/2023 302.50p 305.00p 295.00p 300.00p 12054
13/03/2023 305.00p 310.00p 295.00p 302.50p 23526
10/03/2023 317.50p 325.00p 300.15p 305.00p 45416
09/03/2023 320.00p 322.00p 316.00p 320.00p 22779
08/03/2023 325.00p 325.74p 315.00p 320.00p 33289
07/03/2023 317.50p 330.00p 315.25p 325.00p 73158
06/03/2023 310.00p 319.00p 305.00p 317.50p 41864
03/03/2023 300.00p 309.55p 296.70p 307.50p 46900
02/03/2023 300.00p 300.55p 295.00p 300.00p 25288
01/03/2023 300.00p 305.00p 295.30p 300.00p 18438
28/02/2023 300.00p 305.00p 296.00p 300.00p 33088
27/02/2023 291.50p 309.44p 290.00p 304.00p 86784
24/02/2023 292.50p 299.55p 291.50p 291.50p 17470
23/02/2023 290.00p 299.00p 290.00p 292.50p 22365
22/02/2023 300.00p 301.15p 286.55p 290.00p 28514
21/02/2023 297.50p 309.25p 295.10p 300.00p 50018
20/02/2023 292.50p 301.45p 290.00p 297.50p 34704
17/02/2023 288.50p 297.45p 288.24p 292.50p 28683
16/02/2023 285.00p 295.00p 284.10p 288.50p 37615
15/02/2023 294.00p 295.80p 284.45p 285.00p 103246
14/02/2023 255.00p 298.00p 254.00p 293.00p 235842
13/02/2023 230.00p 260.00p 225.00p 255.00p 291165
10/02/2023 235.00p 235.00p 225.00p 230.00p 16802
09/02/2023 235.00p 239.50p 233.67p 235.00p 6010
08/02/2023 237.50p 244.25p 230.00p 235.00p 15355
07/02/2023 235.00p 245.00p 230.00p 237.50p 83163
06/02/2023 235.00p 238.80p 231.66p 235.00p 32585
03/02/2023 235.00p 240.00p 230.00p 235.00p 10877
02/02/2023 235.00p 240.00p 230.30p 235.00p 14558
01/02/2023 230.00p 240.00p 229.00p 235.00p 67655
31/01/2023 235.00p 235.00p 215.00p 230.00p 129193
30/01/2023 237.50p 240.00p 230.00p 235.00p 49173
27/01/2023 236.00p 237.80p 233.36p 237.50p 10867
26/01/2023 235.00p 236.00p 232.24p 236.00p 10179
25/01/2023 235.00p 236.24p 231.51p 235.00p 22567
24/01/2023 232.50p 243.00p 231.15p 235.00p 103400
23/01/2023 232.50p 235.00p 230.00p 232.50p 73248
20/01/2023 245.00p 245.00p 232.14p 232.50p 45313
19/01/2023 250.00p 250.00p 244.99p 245.00p 9695
18/01/2023 267.50p 267.50p 246.00p 250.00p 53955
17/01/2023 275.00p 275.00p 262.50p 267.50p 56064
16/01/2023 245.00p 285.00p 240.00p 274.00p 335945
13/01/2023 250.00p 260.00p 247.55p 256.00p 30413
12/01/2023 270.00p 270.00p 245.00p 250.00p 80828
11/01/2023 275.00p 275.00p 266.00p 270.00p 25842
10/01/2023 268.50p 279.30p 266.25p 275.00p 28025
09/01/2023 268.50p 275.00p 262.00p 268.50p 13509
06/01/2023 268.50p 268.50p 262.78p 268.50p 6382
05/01/2023 267.50p 275.00p 261.00p 268.50p 7250
04/01/2023 267.50p 267.50p 261.11p 267.50p 2961
03/01/2023 280.00p 280.00p 262.00p 267.50p 41968
30/12/2022 280.00p 288.00p 273.00p 280.00p 13979
29/12/2022 280.00p 286.99p 276.00p 280.00p 9146
28/12/2022 285.00p 290.00p 273.55p 280.00p 7777
23/12/2022 285.00p 289.85p 283.23p 285.00p 10496
22/12/2022 282.50p 290.00p 282.11p 285.00p 11372
21/12/2022 282.50p 284.79p 281.55p 282.50p 5737
20/12/2022 285.00p 285.00p 280.00p 282.50p 17710
19/12/2022 267.50p 290.00p 267.50p 285.00p 33600
16/12/2022 265.00p 274.90p 265.00p 270.00p 4171
15/12/2022 275.00p 284.00p 270.00p 270.00p 41254
14/12/2022 262.50p 275.00p 262.50p 275.00p 14711
13/12/2022 267.50p 272.44p 262.50p 262.50p 8345
12/12/2022 260.00p 269.55p 259.55p 267.50p 18634
09/12/2022 260.00p 262.49p 258.89p 260.00p 4015
08/12/2022 260.00p 263.00p 258.89p 260.00p 3230
07/12/2022 259.00p 261.00p 255.00p 260.00p 40011
06/12/2022 250.00p 264.50p 250.00p 259.00p 44746
05/12/2022 246.00p 252.00p 245.44p 250.00p 13858
02/12/2022 241.50p 255.00p 238.55p 246.00p 36322
01/12/2022 236.00p 243.00p 234.16p 241.50p 68331
30/11/2022 237.00p 237.00p 234.00p 236.00p 5413
29/11/2022 237.00p 237.00p 231.00p 237.00p 5513
28/11/2022 237.00p 237.54p 234.00p 237.00p 16554
25/11/2022 237.50p 237.50p 231.00p 237.00p 17643
24/11/2022 237.50p 237.50p 235.00p 237.50p 26479
23/11/2022 240.50p 240.50p 232.00p 237.50p 30874
22/11/2022 245.00p 245.00p 235.15p 240.50p 5259
21/11/2022 250.50p 250.50p 236.50p 245.00p 17344
18/11/2022 253.00p 253.74p 246.00p 250.50p 14998
17/11/2022 247.50p 257.90p 247.50p 253.00p 32166
16/11/2022 234.00p 253.80p 233.99p 247.50p 40658
15/11/2022 234.00p 238.00p 232.66p 234.00p 218483
14/11/2022 234.00p 238.00p 232.66p 234.00p 23850
11/11/2022 231.50p 238.00p 230.00p 235.00p 68662
10/11/2022 234.00p 238.00p 232.11p 234.00p 137254
09/11/2022 232.50p 240.00p 226.70p 234.00p 67124
08/11/2022 227.50p 229.90p 225.35p 227.50p 22363
07/11/2022 232.50p 240.00p 223.34p 233.00p 67724
04/11/2022 232.50p 234.55p 226.22p 232.50p 36047
03/11/2022 232.50p 240.00p 228.00p 232.50p 26357
02/11/2022 242.50p 245.00p 230.00p 237.50p 75668
01/11/2022 242.50p 250.00p 235.90p 242.50p 9832
31/10/2022 242.50p 243.34p 235.30p 242.50p 7407
28/10/2022 242.50p 243.90p 237.25p 242.50p 3788
27/10/2022 249.00p 255.00p 235.00p 242.50p 13036
26/10/2022 247.50p 255.00p 243.30p 249.00p 29659
25/10/2022 247.50p 250.00p 246.44p 247.50p 99559
24/10/2022 247.50p 255.00p 241.55p 247.50p 14764
21/10/2022 249.00p 249.00p 240.75p 246.00p 2920
20/10/2022 249.00p 249.00p 243.12p 249.00p 1076
19/10/2022 249.00p 249.00p 243.27p 249.00p 1299
18/10/2022 249.00p 249.00p 247.00p 249.00p 0
17/10/2022 249.00p 249.00p 243.24p 249.00p 6553

*Close Price adjusted for both dividends and splits