Mporium Group (MPM) Share Price

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

Date Open High Low Close* Volume
25/03/2015 2.38p 2.38p 2.25p 2.38p 1924
24/03/2015 2.38p 2.38p 2.13p 2.38p 840000
23/03/2015 2.38p 2.38p 2.25p 2.38p 40827
20/03/2015 2.38p 2.38p 2.25p 2.38p 12000
19/03/2015 2.50p 2.50p 2.31p 2.38p 33032
18/03/2015 2.50p 2.50p 2.32p 2.50p 3531
17/03/2015 2.50p 2.50p 2.32p 2.50p 38960
16/03/2015 2.50p 2.50p 2.32p 2.50p 690
13/03/2015 2.50p 2.50p 2.30p 2.50p 116002
12/03/2015 2.50p 2.50p 2.33p 2.50p 12259
11/03/2015 2.75p 2.75p 2.50p 2.50p 167078
10/03/2015 3.13p 3.13p 2.33p 2.75p 657986
09/03/2015 2.75p 3.18p 2.75p 3.13p 379849
06/03/2015 2.63p 2.85p 2.57p 2.75p 152128
05/03/2015 2.63p 2.63p 2.63p 2.63p 0
04/03/2015 2.75p 2.75p 2.55p 2.63p 155554
03/03/2015 2.88p 2.95p 2.55p 2.75p 4804
02/03/2015 2.88p 2.95p 2.65p 2.88p 142643
27/02/2015 2.50p 2.88p 2.28p 2.88p 308679
26/02/2015 2.63p 2.65p 2.25p 2.50p 147170
25/02/2015 2.63p 2.65p 2.50p 2.63p 142850
24/02/2015 2.63p 2.70p 2.60p 2.63p 149105
23/02/2015 2.63p 2.63p 2.50p 2.63p 3000
20/02/2015 2.63p 2.63p 2.63p 2.63p 0
19/02/2015 2.63p 2.63p 2.50p 2.63p 70000
18/02/2015 2.63p 2.63p 2.50p 2.63p 200710
17/02/2015 2.75p 2.75p 2.30p 2.63p 589804
16/02/2015 3.00p 3.00p 2.40p 2.75p 618413
13/02/2015 3.00p 3.00p 2.83p 3.00p 31102
12/02/2015 3.00p 3.00p 2.85p 3.00p 3822
11/02/2015 3.00p 3.00p 3.00p 3.00p 35851
10/02/2015 3.00p 3.00p 3.00p 3.00p 20000
09/02/2015 3.00p 3.00p 2.83p 3.00p 10000
06/02/2015 3.00p 3.04p 2.83p 3.00p 50000
05/02/2015 3.00p 3.00p 2.90p 3.00p 203448
04/02/2015 2.88p 3.00p 2.88p 3.00p 15000
03/02/2015 3.00p 3.00p 2.80p 2.88p 98480
02/02/2015 3.13p 3.13p 2.82p 3.00p 204157
30/01/2015 3.13p 3.17p 2.85p 3.13p 224994
29/01/2015 3.13p 3.18p 3.00p 3.13p 94657
28/01/2015 3.50p 3.50p 3.01p 3.13p 246700
27/01/2015 3.50p 3.50p 3.25p 3.50p 98022
26/01/2015 3.50p 3.50p 3.30p 3.50p 986
23/01/2015 3.50p 3.50p 3.43p 3.50p 72594
22/01/2015 3.63p 3.63p 3.25p 3.25p 124093
21/01/2015 3.63p 3.63p 3.63p 3.63p 0
20/01/2015 3.75p 3.75p 3.63p 3.63p 18581
19/01/2015 3.88p 3.88p 3.74p 3.75p 100000
16/01/2015 4.00p 4.00p 3.55p 3.88p 102872
15/01/2015 4.13p 4.13p 4.00p 4.00p 0
14/01/2015 4.13p 4.13p 3.83p 4.13p 14802
13/01/2015 4.13p 4.13p 4.13p 4.13p 0
12/01/2015 4.13p 4.13p 3.83p 4.13p 11000
09/01/2015 4.13p 4.24p 3.83p 4.13p 46289
08/01/2015 4.13p 4.13p 3.83p 4.13p 27912
07/01/2015 4.00p 4.13p 3.75p 4.13p 76378
06/01/2015 4.25p 4.25p 3.75p 4.00p 100000
05/01/2015 4.25p 4.31p 4.00p 4.25p 15820
02/01/2015 4.25p 4.31p 4.25p 4.25p 11317
31/12/2014 4.13p 4.25p 4.00p 4.25p 62275
30/12/2014 4.13p 4.13p 4.13p 4.13p 0
29/12/2014 4.13p 4.13p 3.75p 4.13p 657
24/12/2014 4.13p 4.13p 3.75p 4.13p 7744
23/12/2014 4.13p 4.13p 3.75p 4.13p 7456
22/12/2014 4.13p 4.22p 3.77p 4.13p 92946
19/12/2014 3.88p 4.24p 3.83p 4.13p 60347
18/12/2014 3.75p 4.00p 3.73p 3.88p 649280
17/12/2014 3.75p 3.75p 3.75p 3.75p 0
16/12/2014 3.88p 4.00p 3.50p 3.75p 131221
15/12/2014 3.88p 3.88p 3.75p 3.88p 24600
12/12/2014 3.88p 3.88p 3.78p 3.88p 50477
11/12/2014 3.88p 4.00p 3.80p 3.88p 18918
10/12/2014 3.88p 3.88p 3.88p 3.88p 0
09/12/2014 3.88p 3.88p 3.88p 3.88p 0
08/12/2014 3.88p 3.99p 3.78p 3.88p 36835
05/12/2014 4.13p 4.13p 3.75p 3.88p 87322
04/12/2014 4.13p 4.13p 4.00p 4.13p 61565
03/12/2014 4.13p 4.13p 3.80p 4.13p 255932
02/12/2014 4.13p 4.13p 4.00p 4.13p 191213
01/12/2014 4.13p 4.13p 4.00p 4.13p 67480
28/11/2014 4.25p 4.25p 4.00p 4.13p 134914
27/11/2014 4.38p 4.41p 4.25p 4.38p 125520
26/11/2014 4.75p 4.78p 4.25p 4.38p 1612948
25/11/2014 5.50p 5.60p 4.75p 4.75p 1124749
24/11/2014 5.50p 5.73p 4.85p 5.50p 1756527
21/11/2014 7.25p 7.25p 7.00p 7.25p 35000
20/11/2014 7.13p 7.25p 7.00p 7.25p 144820
19/11/2014 7.13p 7.15p 7.00p 7.13p 90442
18/11/2014 7.13p 7.13p 7.03p 7.13p 37992
17/11/2014 7.13p 7.19p 7.03p 7.13p 4644
14/11/2014 7.03p 7.13p 7.03p 7.13p 1948
13/11/2014 7.13p 7.20p 6.83p 7.13p 162891
12/11/2014 7.25p 7.25p 7.00p 7.13p 37684
11/11/2014 7.38p 7.38p 7.12p 7.25p 11609
10/11/2014 7.75p 7.98p 7.38p 7.38p 1126481
07/11/2014 7.38p 8.64p 7.38p 7.75p 1567626
06/11/2014 7.25p 7.88p 7.12p 7.38p 389089
05/11/2014 7.13p 7.50p 7.10p 7.25p 173888
04/11/2014 6.13p 7.73p 6.13p 7.13p 1061090
03/11/2014 6.25p 6.25p 5.96p 6.13p 33846
31/10/2014 6.13p 6.50p 6.05p 6.25p 30935
30/10/2014 6.63p 6.63p 6.03p 6.13p 217270
29/10/2014 6.75p 7.40p 6.50p 6.63p 301804
28/10/2014 6.00p 7.00p 6.00p 6.75p 300925
27/10/2014 6.00p 6.00p 5.80p 6.00p 629758
24/10/2014 6.00p 6.00p 5.50p 6.00p 351000
23/10/2014 6.00p 6.00p 5.83p 6.00p 100000
22/10/2014 6.00p 6.20p 5.75p 6.00p 621566
21/10/2014 5.75p 6.00p 5.50p 6.00p 310703
20/10/2014 5.75p 5.75p 5.50p 5.75p 357000
17/10/2014 5.75p 5.75p 5.30p 5.75p 210770
16/10/2014 5.88p 6.05p 5.50p 5.75p 519967
15/10/2014 6.00p 6.03p 5.50p 5.88p 665668
14/10/2014 6.00p 6.03p 5.75p 6.00p 40042
13/10/2014 6.00p 6.00p 5.75p 6.00p 10221
10/10/2014 6.25p 6.25p 5.65p 6.00p 241955
09/10/2014 6.38p 6.38p 6.00p 6.25p 33058
08/10/2014 6.38p 6.38p 6.13p 6.38p 20000
07/10/2014 6.25p 6.41p 6.13p 6.38p 127781
06/10/2014 6.63p 6.63p 6.25p 6.63p 91215
03/10/2014 7.00p 7.24p 6.55p 6.75p 176618
02/10/2014 7.00p 7.24p 6.88p 7.00p 75509
01/10/2014 7.13p 7.49p 6.94p 7.00p 375172
30/09/2014 7.25p 7.49p 7.03p 7.13p 1198845
29/09/2014 7.25p 7.50p 7.11p 7.25p 753513
26/09/2014 6.75p 7.50p 6.75p 7.25p 1014448
25/09/2014 7.13p 7.49p 6.55p 6.75p 2130407
24/09/2014 6.25p 7.50p 6.08p 7.00p 1957382
23/09/2014 6.88p 7.15p 5.75p 6.25p 1856765
22/09/2014 8.25p 15.00p 6.75p 7.00p 10019805
19/09/2014 23.75p 24.00p 19.00p 20.25p 63750
18/09/2014 26.25p 26.25p 24.00p 24.25p 77003
17/09/2014 26.75p 26.75p 26.00p 26.25p 6837
16/09/2014 26.75p 26.75p 26.60p 26.75p 6248
15/09/2014 27.00p 27.00p 26.00p 26.75p 39037
12/09/2014 27.00p 27.00p 27.00p 27.00p 0
11/09/2014 27.50p 27.50p 26.00p 27.00p 69640
10/09/2014 27.25p 27.25p 26.50p 27.25p 24863
09/09/2014 27.50p 27.50p 26.50p 27.25p 26260
08/09/2014 28.00p 28.25p 27.50p 27.50p 22351
05/09/2014 26.25p 28.25p 26.25p 28.00p 87790
04/09/2014 26.12p 26.25p 26.01p 26.25p 16527
03/09/2014 26.12p 26.25p 26.00p 26.12p 49807
02/09/2014 26.12p 26.21p 26.00p 26.12p 20775
01/09/2014 26.12p 26.23p 26.00p 26.12p 15291
29/08/2014 26.00p 26.23p 26.00p 26.12p 11973
28/08/2014 26.25p 26.25p 25.50p 26.00p 23224
27/08/2014 26.25p 26.25p 25.50p 26.25p 1909
26/08/2014 26.25p 26.25p 25.50p 26.25p 6424
22/08/2014 26.25p 26.25p 26.23p 26.25p 1662
21/08/2014 26.25p 26.25p 26.16p 26.25p 8635
20/08/2014 26.25p 26.25p 26.25p 26.25p 2000
19/08/2014 26.25p 26.25p 25.50p 26.25p 2064
18/08/2014 26.25p 26.35p 25.50p 26.25p 5325
15/08/2014 26.50p 26.50p 25.50p 26.25p 30338
14/08/2014 27.00p 27.00p 26.50p 26.75p 6423
13/08/2014 27.00p 27.00p 26.50p 27.00p 8090
12/08/2014 27.00p 27.00p 26.50p 27.00p 11247
11/08/2014 27.25p 27.60p 26.50p 27.00p 30750
08/08/2014 27.00p 27.60p 26.00p 27.25p 64280
07/08/2014 28.50p 28.50p 26.22p 27.00p 80962
06/08/2014 29.00p 29.00p 28.00p 28.50p 45378
05/08/2014 30.00p 30.00p 27.00p 29.00p 84844
04/08/2014 31.00p 31.92p 28.50p 30.00p 199680
01/08/2014 28.75p 29.40p 26.50p 28.50p 126784
31/07/2014 27.00p 30.90p 27.00p 28.75p 273262
30/07/2014 24.00p 27.00p 24.00p 27.00p 119287
29/07/2014 21.00p 24.70p 21.00p 24.00p 198573
28/07/2014 22.75p 22.75p 19.50p 20.50p 61368
25/07/2014 23.25p 23.90p 20.20p 22.75p 279807
24/07/2014 23.75p 23.75p 23.00p 23.50p 70152
23/07/2014 23.75p 23.75p 23.00p 23.75p 30902
22/07/2014 23.75p 23.75p 23.00p 23.75p 52739
21/07/2014 23.75p 23.75p 23.00p 23.75p 29356
18/07/2014 23.75p 23.75p 23.00p 23.75p 23997
17/07/2014 23.75p 23.75p 23.00p 23.75p 2766
16/07/2014 23.75p 23.75p 22.00p 23.75p 32500
15/07/2014 24.00p 24.50p 23.00p 24.50p 38098
14/07/2014 24.50p 24.50p 23.00p 24.00p 35495
11/07/2014 26.00p 26.00p 24.00p 24.50p 51814
10/07/2014 26.75p 26.75p 25.38p 26.00p 62450
09/07/2014 26.12p 26.75p 25.27p 26.75p 126455
08/07/2014 27.50p 27.50p 24.50p 26.12p 183524
07/07/2014 28.00p 28.00p 26.50p 27.50p 95818
04/07/2014 29.00p 29.00p 26.00p 28.00p 242437
03/07/2014 32.25p 32.25p 25.30p 29.00p 462282
02/07/2014 29.75p 33.20p 29.75p 32.00p 1366337
01/07/2014 39.00p 61.50p 25.70p 29.75p 3306606
30/06/2014 61.50p 61.50p 60.00p 61.50p 3528
27/06/2014 62.50p 62.50p 60.00p 61.50p 27845
26/06/2014 64.00p 64.00p 59.93p 62.50p 15018
25/06/2014 64.00p 65.00p 63.00p 64.00p 0
24/06/2014 65.00p 65.00p 63.00p 64.00p 8955
23/06/2014 66.00p 66.00p 63.00p 65.00p 21804
20/06/2014 70.00p 70.00p 63.50p 66.00p 29008
19/06/2014 70.00p 70.00p 68.00p 70.00p 0
18/06/2014 70.00p 70.00p 68.00p 70.00p 980
17/06/2014 70.00p 70.00p 69.75p 70.00p 3609
16/06/2014 70.00p 70.00p 68.00p 70.00p 3955
13/06/2014 70.00p 70.00p 68.00p 70.00p 1182

*Close Price adjusted for both dividends and splits