Mi-Pay Group (MPAY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mi-Pay Group

Date Open High Low Close* Volume
21/12/2012 31.50p 33.00p 31.50p 32.50p 17500
20/12/2012 31.50p 32.50p 30.05p 31.50p 0
19/12/2012 32.50p 32.50p 30.05p 31.50p 0
18/12/2012 31.50p 32.50p 30.05p 31.50p 0
17/12/2012 32.50p 32.50p 30.05p 31.50p 0
14/12/2012 31.50p 32.50p 30.05p 31.50p 0
13/12/2012 32.50p 32.50p 30.05p 31.50p 1766
12/12/2012 32.50p 33.18p 32.50p 32.50p 1127
11/12/2012 32.50p 33.25p 30.00p 32.50p 0
10/12/2012 32.50p 33.25p 30.00p 32.50p 0
07/12/2012 32.50p 33.25p 30.00p 32.50p 0
06/12/2012 32.50p 33.25p 30.00p 32.50p 0
05/12/2012 32.50p 33.25p 30.00p 32.50p 0
04/12/2012 32.50p 33.25p 30.00p 32.50p 0
03/12/2012 32.50p 33.25p 30.00p 32.50p 0
30/11/2012 32.50p 33.25p 30.00p 32.50p 0
29/11/2012 32.50p 33.25p 30.00p 32.50p 18650
28/11/2012 32.50p 32.50p 30.50p 32.50p 40000
27/11/2012 33.50p 33.50p 30.00p 32.50p 1298257
26/11/2012 35.00p 35.00p 32.00p 33.50p 4950
23/11/2012 35.00p 35.00p 32.00p 35.00p 0
22/11/2012 35.00p 35.00p 32.00p 35.00p 0
21/11/2012 35.00p 35.00p 32.00p 35.00p 0
20/11/2012 35.00p 35.00p 32.00p 35.00p 0
19/11/2012 35.00p 35.00p 32.00p 35.00p 0
16/11/2012 35.00p 35.00p 32.00p 35.00p 0
15/11/2012 35.00p 35.00p 32.00p 35.00p 0
14/11/2012 35.00p 35.00p 32.00p 35.00p 0
13/11/2012 35.00p 35.00p 32.00p 35.00p 4356
12/11/2012 35.00p 35.00p 33.50p 35.00p 0
09/11/2012 35.00p 35.00p 33.50p 35.00p 2000
08/11/2012 35.50p 35.50p 33.00p 35.00p 18000
07/11/2012 35.50p 35.50p 33.60p 35.50p 16998
06/11/2012 31.75p 35.50p 31.75p 35.50p 2500
05/11/2012 31.75p 31.75p 30.25p 31.75p 0
02/11/2012 31.75p 31.75p 30.25p 31.75p 0
01/11/2012 31.75p 31.75p 30.25p 31.75p 0
31/10/2012 31.75p 31.75p 30.25p 31.75p 0
30/10/2012 31.75p 31.75p 30.25p 31.75p 0
29/10/2012 31.75p 31.75p 30.25p 31.75p 0
26/10/2012 31.75p 31.75p 30.25p 31.75p 17250
25/10/2012 31.75p 32.50p 31.75p 31.75p 0
24/10/2012 32.50p 32.50p 31.75p 31.75p 2500
23/10/2012 32.50p 32.50p 31.25p 32.50p 0
22/10/2012 31.25p 32.50p 31.25p 32.50p 5000
19/10/2012 30.75p 31.25p 29.53p 31.25p 0
18/10/2012 30.25p 30.75p 29.53p 30.75p 0
17/10/2012 30.25p 30.25p 29.53p 30.25p 2500
16/10/2012 30.25p 31.00p 29.75p 30.25p 806
15/10/2012 30.25p 30.50p 29.00p 30.25p 0
12/10/2012 30.50p 30.50p 29.37p 30.25p 0
11/10/2012 30.25p 30.25p 29.37p 30.25p 0
10/10/2012 30.25p 30.25p 29.37p 30.25p 0
09/10/2012 30.25p 30.25p 29.37p 30.25p 0
08/10/2012 30.25p 30.25p 29.37p 30.25p 0
05/10/2012 30.25p 30.25p 29.37p 30.25p 0
04/10/2012 30.25p 30.25p 29.37p 30.25p 0
03/10/2012 30.25p 30.25p 29.37p 30.25p 0
02/10/2012 30.25p 30.25p 29.37p 30.25p 0
01/10/2012 30.25p 30.25p 29.37p 30.25p 0
28/09/2012 30.25p 30.25p 29.37p 30.25p 10000
27/09/2012 30.25p 31.50p 30.25p 30.25p 315
26/09/2012 31.00p 31.31p 30.56p 30.75p 11138
25/09/2012 31.00p 31.00p 30.50p 31.00p 0
24/09/2012 31.00p 31.00p 30.50p 31.00p 0
21/09/2012 31.00p 31.00p 30.50p 31.00p 0
20/09/2012 31.00p 31.00p 30.50p 31.00p 0
19/09/2012 31.00p 31.00p 30.50p 31.00p 0
18/09/2012 31.00p 31.00p 30.50p 31.00p 1360
17/09/2012 31.00p 32.41p 30.80p 31.00p 3856
14/09/2012 31.00p 32.00p 31.00p 31.00p 5139
13/09/2012 31.00p 31.75p 30.70p 31.00p 0
12/09/2012 31.00p 31.75p 30.70p 31.00p 0
11/09/2012 31.00p 31.75p 30.70p 31.00p 0
10/09/2012 31.00p 31.75p 30.70p 31.00p 0
07/09/2012 31.00p 31.75p 30.70p 31.00p 0
06/09/2012 31.00p 31.75p 30.70p 31.00p 0
05/09/2012 31.00p 31.75p 30.70p 31.00p 0
04/09/2012 31.00p 31.75p 30.70p 31.00p 0
03/09/2012 31.00p 31.75p 30.70p 31.00p 0
31/08/2012 31.00p 31.75p 30.70p 31.00p 0
30/08/2012 31.00p 31.75p 30.70p 31.00p 0
29/08/2012 31.00p 31.75p 30.70p 31.00p 0
28/08/2012 31.00p 31.75p 30.70p 31.00p 0
24/08/2012 31.00p 31.75p 30.70p 31.00p 0
23/08/2012 31.00p 31.75p 30.70p 31.00p 0
22/08/2012 31.00p 31.75p 30.70p 31.00p 0
21/08/2012 31.00p 31.75p 30.70p 31.00p 0
20/08/2012 31.00p 31.75p 30.70p 31.00p 0
17/08/2012 31.00p 31.75p 30.70p 31.00p 0
16/08/2012 31.00p 31.75p 30.70p 31.00p 0
15/08/2012 31.00p 31.75p 30.70p 31.00p 0
14/08/2012 31.00p 31.75p 30.70p 31.00p 0
13/08/2012 31.00p 31.75p 30.70p 31.00p 0
10/08/2012 31.00p 31.75p 30.70p 31.00p 0
09/08/2012 31.00p 31.75p 30.70p 31.00p 0
08/08/2012 31.00p 31.75p 30.70p 31.00p 0
07/08/2012 31.00p 31.75p 30.70p 31.00p 6643
06/08/2012 31.00p 31.78p 31.00p 31.00p 9999
03/08/2012 31.00p 31.00p 31.00p 31.00p 0
02/08/2012 31.00p 31.00p 31.00p 31.00p 0
01/08/2012 31.00p 31.00p 31.00p 31.00p 0
31/07/2012 31.00p 31.00p 31.00p 31.00p 0
30/07/2012 31.00p 31.00p 31.00p 31.00p 0
27/07/2012 31.00p 31.00p 31.00p 31.00p 0
26/07/2012 31.00p 31.00p 31.00p 31.00p 0
25/07/2012 31.00p 31.00p 31.00p 31.00p 0
24/07/2012 31.00p 31.00p 31.00p 31.00p 0
23/07/2012 31.00p 31.00p 31.00p 31.00p 453
20/07/2012 31.00p 31.76p 31.00p 31.00p 0
19/07/2012 31.00p 31.76p 31.00p 31.00p 0
18/07/2012 31.00p 31.76p 31.00p 31.00p 0
17/07/2012 31.00p 31.76p 31.00p 31.00p 0
16/07/2012 31.00p 31.76p 31.00p 31.00p 7794
13/07/2012 30.50p 31.00p 30.25p 31.00p 15000
12/07/2012 30.50p 30.50p 30.00p 30.50p 0
11/07/2012 30.00p 30.50p 30.00p 30.50p 15000
10/07/2012 30.00p 30.00p 28.50p 30.00p 0
09/07/2012 28.50p 30.00p 28.50p 30.00p 47111
06/07/2012 28.50p 29.55p 28.50p 28.50p 0
05/07/2012 28.50p 29.55p 28.50p 28.50p 0
04/07/2012 28.50p 29.55p 28.50p 28.50p 3326
03/07/2012 28.50p 30.00p 27.25p 28.50p 20643
02/07/2012 28.50p 28.50p 27.65p 28.50p 0
29/06/2012 28.50p 28.50p 27.65p 28.50p 0
28/06/2012 28.50p 28.50p 27.65p 28.50p 0
27/06/2012 28.50p 28.50p 27.65p 28.50p 0
26/06/2012 28.50p 28.50p 27.65p 28.50p 0
25/06/2012 28.50p 28.50p 27.65p 28.50p 0
22/06/2012 28.50p 28.50p 27.65p 28.50p 0
21/06/2012 28.50p 28.50p 27.65p 28.50p 0
20/06/2012 28.50p 28.50p 27.65p 28.50p 1120
19/06/2012 28.50p 28.50p 27.66p 28.50p 0
18/06/2012 28.50p 28.50p 27.66p 28.50p 0
15/06/2012 28.50p 28.50p 27.66p 28.50p 0
14/06/2012 28.50p 28.50p 27.66p 28.50p 1672
13/06/2012 28.50p 29.50p 28.50p 28.50p 0
12/06/2012 28.50p 29.50p 28.50p 28.50p 0
11/06/2012 28.50p 29.50p 28.50p 28.50p 0
08/06/2012 28.50p 29.50p 28.50p 28.50p 0
07/06/2012 28.50p 29.50p 28.50p 28.50p 122
06/06/2012 28.50p 29.50p 28.50p 28.50p 41
01/06/2012 28.50p 29.55p 28.50p 28.50p 0
31/05/2012 28.50p 29.55p 28.50p 28.50p 294
30/05/2012 28.50p 28.50p 27.36p 28.50p 0
29/05/2012 28.50p 28.50p 27.36p 28.50p 0
28/05/2012 28.50p 28.50p 27.36p 28.50p 0
25/05/2012 28.50p 28.50p 27.36p 28.50p 10000
24/05/2012 28.50p 28.50p 27.00p 28.50p 33000
23/05/2012 28.50p 29.00p 28.00p 28.50p 0
22/05/2012 28.50p 29.00p 28.00p 28.50p 0
21/05/2012 28.50p 29.00p 28.00p 28.50p 0
18/05/2012 28.50p 29.00p 28.00p 28.50p 0
17/05/2012 28.00p 29.00p 28.00p 28.50p 10000
16/05/2012 29.00p 29.00p 27.50p 28.00p 45000
15/05/2012 28.00p 28.50p 27.00p 28.50p 42250
14/05/2012 28.00p 29.00p 27.00p 28.00p 0
11/05/2012 28.00p 29.00p 27.00p 28.00p 0
10/05/2012 27.00p 29.00p 27.00p 28.00p 3650
09/05/2012 27.00p 27.00p 27.00p 27.00p 0
08/05/2012 27.00p 27.00p 27.00p 27.00p 0
04/05/2012 27.00p 27.00p 27.00p 27.00p 0
03/05/2012 27.00p 27.00p 27.00p 27.00p 0
02/05/2012 27.00p 27.00p 27.00p 27.00p 0
01/05/2012 27.00p 27.00p 27.00p 27.00p 0
30/04/2012 27.00p 27.00p 27.00p 27.00p 0
27/04/2012 27.00p 27.00p 27.00p 27.00p 0
26/04/2012 27.00p 27.00p 27.00p 27.00p 0
25/04/2012 27.00p 27.00p 27.00p 27.00p 0
24/04/2012 27.00p 27.00p 27.00p 27.00p 925000
23/04/2012 27.00p 27.03p 27.00p 27.00p 0
20/04/2012 27.00p 27.03p 27.00p 27.00p 0
19/04/2012 27.00p 27.03p 27.00p 27.00p 0
18/04/2012 27.00p 27.03p 27.00p 27.00p 1397512
17/04/2012 27.00p 28.00p 27.00p 27.00p 0
16/04/2012 27.00p 28.00p 27.00p 27.00p 0
13/04/2012 27.00p 28.00p 27.00p 27.00p 0
12/04/2012 28.00p 28.00p 27.00p 27.00p 2815
11/04/2012 28.00p 28.50p 27.63p 28.00p 0
10/04/2012 28.25p 28.50p 27.63p 28.00p 0
05/04/2012 28.25p 28.50p 27.63p 28.25p 0
04/04/2012 28.50p 28.50p 27.63p 28.25p 4290
03/04/2012 28.50p 29.00p 27.75p 28.50p 16710
02/04/2012 28.50p 28.50p 27.50p 28.50p 0
30/03/2012 28.50p 28.50p 27.50p 28.50p 11000
29/03/2012 28.50p 29.75p 28.10p 28.50p 16672
28/03/2012 25.50p 30.00p 25.50p 28.50p 77500
27/03/2012 25.00p 26.00p 25.00p 25.50p 20000
26/03/2012 25.00p 25.50p 24.25p 25.00p 37590
23/03/2012 25.50p 25.50p 24.72p 25.00p 23638
22/03/2012 23.50p 25.50p 23.00p 25.50p 55389
21/03/2012 21.00p 21.75p 20.67p 21.50p 80000
20/03/2012 21.00p 21.00p 20.80p 21.00p 25000
19/03/2012 21.00p 21.00p 21.00p 21.00p 0
16/03/2012 21.00p 21.00p 20.00p 21.00p 0
15/03/2012 21.00p 21.00p 20.00p 21.00p 299
14/03/2012 21.00p 21.50p 19.67p 21.00p 0
13/03/2012 21.50p 21.50p 19.67p 21.00p 38177
12/03/2012 21.50p 21.50p 21.00p 21.50p 177
09/03/2012 21.50p 21.50p 21.20p 21.50p 0

*Close Price adjusted for both dividends and splits