MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2022 247.50p 249.00p 243.00p 249.00p 47754
13/10/2022 250.00p 252.40p 240.50p 245.00p 39162
12/10/2022 262.50p 262.50p 242.00p 250.00p 9217
11/10/2022 265.00p 270.00p 255.40p 262.50p 2306
10/10/2022 265.00p 265.00p 257.00p 265.00p 1431
07/10/2022 267.50p 267.50p 260.50p 265.00p 8800
06/10/2022 265.00p 268.40p 260.30p 267.50p 18761
05/10/2022 265.00p 265.00p 255.00p 265.00p 461
04/10/2022 265.00p 269.00p 260.30p 265.00p 9069
03/10/2022 257.50p 269.00p 251.00p 258.00p 12170
30/09/2022 267.50p 267.65p 253.55p 257.50p 15079
29/09/2022 267.50p 270.77p 262.50p 267.50p 25021
28/09/2022 267.50p 267.50p 264.45p 267.50p 11023
27/09/2022 267.50p 271.00p 260.00p 267.50p 12288
26/09/2022 277.50p 277.50p 260.00p 267.50p 16098
23/09/2022 288.50p 288.50p 270.00p 277.50p 20876
22/09/2022 290.00p 291.24p 284.00p 288.50p 61042
21/09/2022 302.50p 302.50p 285.55p 292.50p 43298
20/09/2022 302.50p 307.84p 295.00p 302.50p 23820
19/09/2022 302.50p 308.44p 295.00p 304.00p 48170
16/09/2022 302.50p 308.44p 295.00p 304.00p 48170
15/09/2022 260.00p 340.00p 250.00p 305.00p 153181
14/09/2022 267.50p 274.00p 258.00p 260.00p 40834
13/09/2022 272.50p 280.00p 267.50p 267.50p 71731
12/09/2022 262.50p 280.00p 262.50p 272.50p 55565
09/09/2022 237.50p 260.00p 236.20p 257.50p 141012
08/09/2022 245.00p 245.00p 220.00p 237.50p 223964
07/09/2022 255.00p 265.00p 245.00p 252.50p 10856
06/09/2022 260.00p 261.90p 255.00p 260.00p 4826
05/09/2022 272.50p 285.00p 250.15p 260.00p 7843
02/09/2022 275.00p 285.00p 265.00p 275.00p 2986
01/09/2022 275.00p 275.00p 265.20p 275.00p 10745
31/08/2022 275.00p 275.00p 267.00p 275.00p 18223
30/08/2022 275.00p 279.49p 265.00p 275.00p 11676
29/08/2022 270.00p 283.00p 260.86p 275.00p 22833
26/08/2022 270.00p 283.00p 260.86p 275.00p 22833
25/08/2022 270.00p 270.00p 260.60p 270.00p 5113
24/08/2022 270.00p 270.00p 260.40p 270.00p 8835
23/08/2022 277.50p 280.00p 262.86p 270.00p 18007
22/08/2022 280.00p 280.00p 270.00p 277.50p 3455
19/08/2022 290.00p 290.00p 265.00p 277.50p 35005
18/08/2022 292.50p 292.50p 285.00p 290.00p 17891
17/08/2022 297.50p 300.00p 283.55p 292.50p 12941
16/08/2022 297.50p 297.50p 290.00p 297.50p 4801
15/08/2022 295.00p 297.28p 290.00p 296.00p 7185
12/08/2022 297.50p 297.50p 290.40p 295.00p 1208
11/08/2022 297.50p 297.60p 288.80p 295.00p 13068
10/08/2022 297.50p 300.67p 290.60p 295.00p 54365
09/08/2022 305.00p 305.00p 285.00p 295.00p 22284
08/08/2022 310.00p 316.50p 300.00p 305.00p 23924
05/08/2022 312.50p 316.00p 305.00p 312.50p 8686
04/08/2022 312.50p 320.43p 305.00p 312.50p 33142
03/08/2022 307.50p 325.00p 307.50p 315.00p 24622
02/08/2022 307.50p 315.00p 300.00p 307.50p 13925
01/08/2022 305.00p 320.00p 300.00p 307.50p 26688
29/07/2022 297.50p 309.40p 297.22p 305.00p 26265
28/07/2022 291.50p 304.00p 291.50p 297.50p 33234
27/07/2022 290.00p 299.00p 290.00p 291.50p 7819
26/07/2022 285.00p 295.00p 285.00p 294.00p 35336
25/07/2022 262.50p 290.00p 260.00p 284.00p 62790
22/07/2022 250.00p 271.00p 250.00p 271.00p 44212
21/07/2022 260.00p 267.99p 246.50p 250.00p 54190
20/07/2022 246.00p 268.00p 246.00p 268.00p 76492
19/07/2022 241.50p 250.00p 240.30p 246.00p 110187
18/07/2022 241.50p 247.00p 235.00p 241.50p 83980
15/07/2022 240.00p 250.00p 237.28p 242.50p 885818
14/07/2022 230.00p 250.00p 230.00p 240.00p 27718
13/07/2022 222.50p 240.00p 215.00p 230.00p 62487
12/07/2022 250.00p 260.00p 210.00p 234.00p 210444
11/07/2022 292.50p 300.00p 240.00p 248.00p 432584
08/07/2022 382.50p 383.14p 374.75p 380.00p 9120
07/07/2022 382.50p 385.00p 382.50p 382.50p 6063
06/07/2022 377.50p 395.00p 377.50p 382.50p 18257
05/07/2022 380.00p 387.00p 370.00p 377.50p 18276
04/07/2022 352.50p 394.44p 352.50p 380.00p 89891
01/07/2022 352.50p 354.00p 340.00p 352.50p 40648
30/06/2022 360.00p 370.00p 342.00p 352.50p 15189
29/06/2022 360.00p 360.00p 352.00p 360.00p 7191
28/06/2022 360.00p 360.00p 352.85p 360.00p 12294
27/06/2022 360.00p 363.50p 352.85p 360.00p 21629
24/06/2022 352.50p 360.00p 347.45p 360.00p 81442
23/06/2022 365.00p 365.00p 340.00p 352.50p 29395
22/06/2022 390.00p 390.00p 356.00p 365.00p 22953
21/06/2022 391.00p 394.00p 382.00p 391.00p 14678
20/06/2022 400.00p 400.00p 380.00p 391.00p 12313
17/06/2022 400.00p 404.00p 390.00p 400.00p 16350
16/06/2022 410.00p 413.40p 395.00p 400.00p 13517
15/06/2022 420.00p 420.00p 410.00p 410.00p 7095
14/06/2022 417.50p 420.00p 400.00p 420.00p 1751
13/06/2022 432.50p 440.00p 409.00p 409.00p 19897
10/06/2022 433.00p 440.00p 423.00p 432.50p 31364
09/06/2022 429.00p 449.00p 429.00p 433.00p 83354
08/06/2022 429.00p 438.00p 427.36p 429.00p 13237
07/06/2022 429.00p 436.02p 426.10p 429.00p 17538
06/06/2022 429.00p 437.10p 425.00p 429.00p 12675
03/06/2022 421.00p 430.00p 417.00p 429.00p 13658
02/06/2022 421.00p 430.00p 417.00p 429.00p 13658
01/06/2022 421.00p 430.00p 417.00p 429.00p 13658
31/05/2022 425.00p 425.00p 411.80p 421.00p 27918
30/05/2022 425.00p 429.00p 423.45p 425.00p 7682
27/05/2022 415.00p 430.00p 415.00p 425.00p 14898
26/05/2022 401.00p 424.00p 397.70p 415.00p 16610
25/05/2022 395.00p 401.00p 390.00p 401.00p 366994
24/05/2022 410.00p 410.45p 392.00p 396.00p 235484
23/05/2022 412.50p 415.00p 405.15p 412.50p 11760
20/05/2022 412.50p 420.00p 406.55p 412.50p 3610
19/05/2022 416.00p 416.00p 405.00p 412.50p 8020
18/05/2022 427.50p 427.50p 411.00p 416.00p 42031
17/05/2022 427.50p 430.05p 420.00p 427.50p 14187
16/05/2022 427.50p 430.00p 405.00p 427.50p 73056
13/05/2022 435.00p 435.00p 427.50p 427.50p 30638
12/05/2022 450.00p 450.00p 430.00p 435.00p 34106
11/05/2022 460.00p 460.00p 445.00p 452.50p 9712
10/05/2022 462.50p 462.50p 455.00p 460.00p 7849
09/05/2022 464.00p 464.99p 458.00p 458.00p 57692
06/05/2022 477.50p 477.50p 456.00p 465.00p 32516
05/05/2022 467.50p 479.00p 461.50p 475.00p 35744
04/05/2022 482.50p 487.75p 465.00p 470.00p 159965
03/05/2022 495.00p 495.00p 474.16p 477.50p 81757
02/05/2022 502.00p 506.44p 488.12p 495.00p 21114
29/04/2022 502.00p 506.44p 488.12p 495.00p 21114
28/04/2022 515.00p 520.00p 494.55p 502.00p 48318
27/04/2022 517.00p 524.00p 502.00p 515.00p 44450
26/04/2022 517.00p 517.00p 512.10p 517.00p 7786
25/04/2022 517.00p 518.24p 510.00p 517.00p 95615
22/04/2022 520.00p 524.00p 512.00p 519.00p 52856
21/04/2022 520.00p 521.44p 516.50p 520.00p 8981
20/04/2022 523.00p 524.00p 516.00p 520.00p 22231
19/04/2022 523.00p 525.49p 516.55p 520.00p 54171
18/04/2022 520.00p 530.00p 514.00p 523.00p 21331
15/04/2022 520.00p 530.00p 514.00p 523.00p 21331
14/04/2022 520.00p 530.00p 514.00p 523.00p 21331
13/04/2022 520.00p 527.44p 520.00p 526.00p 29358
12/04/2022 520.00p 534.00p 520.00p 534.00p 18823
11/04/2022 520.00p 530.00p 520.00p 530.00p 182088
08/04/2022 520.00p 525.00p 517.00p 520.00p 8393
07/04/2022 520.00p 523.82p 520.00p 520.00p 4130
06/04/2022 520.00p 524.30p 520.00p 520.00p 17194
05/04/2022 520.00p 524.39p 512.00p 512.00p 23132
04/04/2022 520.00p 525.00p 520.00p 520.00p 36834
01/04/2022 520.00p 524.99p 518.00p 520.00p 77860
31/03/2022 517.00p 525.00p 512.00p 520.00p 61663
30/03/2022 511.00p 530.00p 511.00p 517.00p 10500
29/03/2022 510.00p 515.60p 502.00p 511.00p 24723
28/03/2022 520.00p 525.00p 500.00p 510.00p 58744
25/03/2022 510.00p 525.40p 505.25p 520.00p 36939
24/03/2022 530.00p 531.00p 496.00p 510.00p 28715
23/03/2022 535.00p 535.00p 522.00p 530.00p 143967
22/03/2022 530.00p 532.44p 521.00p 530.00p 36812
21/03/2022 535.00p 535.00p 524.00p 530.00p 206691
18/03/2022 530.00p 550.00p 525.00p 535.00p 99306
17/03/2022 490.00p 538.60p 486.30p 530.00p 132803
16/03/2022 460.00p 475.50p 457.55p 467.00p 17486
15/03/2022 456.00p 467.50p 445.00p 460.00p 129262
14/03/2022 450.00p 470.00p 445.00p 456.00p 62611
11/03/2022 420.00p 459.00p 420.00p 450.00p 100916
10/03/2022 437.50p 449.50p 415.11p 420.00p 76264
09/03/2022 415.00p 450.00p 409.25p 440.00p 33113
08/03/2022 415.00p 430.00p 400.00p 416.00p 57757
07/03/2022 423.00p 429.40p 371.50p 420.00p 114813
04/03/2022 465.00p 480.00p 411.00p 429.00p 93674
03/03/2022 523.00p 523.60p 455.00p 468.00p 56698
02/03/2022 523.00p 524.00p 516.25p 523.00p 10357
01/03/2022 530.00p 531.75p 516.55p 523.00p 23580
28/02/2022 530.00p 532.00p 521.00p 530.00p 28110
25/02/2022 530.00p 535.00p 523.55p 530.00p 7443
24/02/2022 540.00p 550.00p 520.00p 530.00p 49185
23/02/2022 541.00p 541.00p 532.78p 541.00p 7740
22/02/2022 541.00p 550.00p 532.00p 541.00p 25839
21/02/2022 543.00p 549.00p 539.00p 543.00p 42107
18/02/2022 543.00p 549.00p 539.36p 543.00p 12818
17/02/2022 540.00p 549.86p 536.00p 543.00p 21487
16/02/2022 540.00p 542.24p 537.06p 540.00p 7228
15/02/2022 540.00p 540.79p 536.46p 540.00p 21475
14/02/2022 540.00p 541.40p 536.00p 540.00p 40623
11/02/2022 540.00p 541.40p 537.76p 540.00p 3843
10/02/2022 548.00p 556.00p 536.00p 540.00p 3622
09/02/2022 548.00p 550.90p 540.00p 548.00p 21310
08/02/2022 548.00p 551.74p 540.11p 548.00p 17035
07/02/2022 548.00p 552.40p 538.50p 548.00p 24212
04/02/2022 548.00p 556.00p 542.00p 548.00p 9885
03/02/2022 540.00p 559.60p 536.00p 548.00p 28278
02/02/2022 540.00p 549.00p 540.00p 540.00p 9351
01/02/2022 540.00p 547.00p 530.00p 540.00p 27961
31/01/2022 540.00p 549.00p 538.00p 540.00p 15180
28/01/2022 550.00p 557.80p 535.95p 540.00p 16792
27/01/2022 555.00p 567.00p 538.50p 550.00p 23246
26/01/2022 530.00p 565.00p 520.00p 555.00p 196134
25/01/2022 530.00p 539.40p 520.00p 530.00p 8317
24/01/2022 541.00p 550.00p 520.00p 530.00p 138014
21/01/2022 545.00p 560.00p 534.00p 541.00p 58655
20/01/2022 550.00p 560.00p 541.00p 550.00p 23606
19/01/2022 550.00p 550.00p 540.00p 550.00p 6173
18/01/2022 560.00p 560.00p 540.00p 560.00p 25918
17/01/2022 560.00p 568.00p 552.00p 560.00p 38923
14/01/2022 535.00p 574.00p 530.00p 560.00p 138919
13/01/2022 520.00p 525.00p 516.52p 520.00p 5180
12/01/2022 523.00p 529.16p 511.00p 520.00p 117782
10/01/2022 512.00p 520.00p 506.00p 512.00p 20641
07/01/2022 512.00p 519.04p 506.00p 512.00p 54252

*Close Price adjusted for both dividends and splits