MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/06/2017 112.50p 113.50p 108.75p 113.50p 197819
26/06/2017 108.50p 108.75p 108.50p 108.75p 33221
23/06/2017 108.75p 108.75p 108.00p 108.50p 3000
22/06/2017 112.50p 112.50p 108.75p 108.75p 0
21/06/2017 111.00p 112.50p 111.00p 112.50p 5000
20/06/2017 111.50p 111.50p 111.00p 111.00p 0
19/06/2017 113.50p 113.50p 110.50p 111.50p 0
16/06/2017 112.00p 114.50p 111.36p 113.50p 43856
15/06/2017 119.00p 119.00p 111.00p 113.00p 63385
14/06/2017 120.00p 124.90p 116.04p 119.00p 123533
13/06/2017 106.50p 120.00p 105.80p 119.00p 228210
12/06/2017 101.50p 111.17p 98.00p 106.50p 159265
09/06/2017 101.50p 103.50p 99.00p 101.50p 185471
08/06/2017 85.00p 104.75p 85.00p 101.50p 851130
07/06/2017 79.00p 79.00p 78.20p 79.00p 62095
06/06/2017 79.00p 79.00p 78.00p 79.00p 10000
05/06/2017 79.00p 79.45p 78.20p 79.00p 8491
02/06/2017 79.00p 79.45p 79.00p 79.00p 2214
01/06/2017 79.00p 79.75p 78.20p 79.00p 41966
31/05/2017 79.00p 79.00p 78.40p 79.00p 4000
30/05/2017 79.00p 79.88p 78.40p 79.00p 9259
26/05/2017 79.00p 79.00p 78.40p 79.00p 21702
25/05/2017 80.00p 80.00p 78.80p 79.00p 44255
24/05/2017 80.00p 82.00p 80.00p 80.00p 11279
23/05/2017 80.50p 82.10p 79.00p 80.00p 68268
22/05/2017 80.50p 80.50p 80.00p 80.50p 3600
19/05/2017 80.50p 80.50p 80.50p 80.50p 0
18/05/2017 80.50p 82.00p 80.00p 80.50p 41445
17/05/2017 80.50p 80.50p 79.60p 80.50p 11400
16/05/2017 80.50p 82.10p 79.58p 80.50p 15138
15/05/2017 80.50p 80.50p 80.50p 80.50p 0

*Close Price adjusted for both dividends and splits