MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/05/2017 80.50p 80.50p 79.56p 80.50p 33196
11/05/2017 80.50p 82.10p 78.00p 80.50p 6811
10/05/2017 81.50p 82.97p 79.55p 80.50p 28343
09/05/2017 81.50p 83.00p 81.50p 81.50p 22792
08/05/2017 80.00p 82.97p 80.00p 81.50p 20461
05/05/2017 80.00p 80.00p 79.40p 80.00p 31061
04/05/2017 80.00p 80.00p 79.30p 80.00p 6250
03/05/2017 80.00p 80.00p 79.20p 80.00p 38368
02/05/2017 81.00p 81.00p 79.15p 80.00p 28939
28/04/2017 81.00p 81.00p 80.00p 81.00p 13554
27/04/2017 81.00p 81.97p 78.90p 81.00p 35996
26/04/2017 81.00p 81.00p 80.30p 81.00p 1102
25/04/2017 79.00p 81.92p 79.00p 81.00p 15867
24/04/2017 76.50p 80.00p 75.06p 79.00p 96806
21/04/2017 76.50p 77.40p 76.50p 76.50p 1429
20/04/2017 79.00p 79.00p 75.30p 77.50p 20649
19/04/2017 81.00p 81.00p 80.02p 81.00p 2882
18/04/2017 86.50p 86.50p 80.40p 81.00p 39507
13/04/2017 86.50p 87.00p 84.00p 86.50p 14658
12/04/2017 86.50p 87.75p 84.00p 86.50p 38000
11/04/2017 83.50p 87.55p 83.00p 86.50p 34707
10/04/2017 83.50p 84.97p 83.50p 83.50p 18557
07/04/2017 78.50p 86.00p 78.50p 83.50p 94229
06/04/2017 78.50p 79.30p 78.50p 78.50p 3000
05/04/2017 79.00p 80.00p 77.00p 78.50p 24963
04/04/2017 80.50p 81.70p 77.00p 79.00p 18043
03/04/2017 80.50p 82.70p 78.01p 80.50p 39689
31/03/2017 81.50p 83.00p 79.00p 80.50p 50776
30/03/2017 74.50p 82.00p 74.50p 81.00p 36810
29/03/2017 74.50p 74.50p 72.00p 74.50p 10500
28/03/2017 72.50p 74.50p 70.05p 74.50p 11627
27/03/2017 74.00p 75.00p 70.00p 72.50p 23393
24/03/2017 74.00p 74.00p 74.00p 74.00p 0
23/03/2017 76.00p 77.82p 71.06p 74.00p 26413
22/03/2017 76.00p 78.00p 71.40p 76.00p 198645
21/03/2017 69.00p 76.50p 68.00p 76.50p 245555
20/03/2017 66.50p 70.71p 66.50p 69.00p 43399
17/03/2017 66.50p 67.62p 66.01p 66.50p 35041
16/03/2017 66.50p 67.62p 65.00p 66.50p 40863
15/03/2017 66.50p 67.00p 65.00p 66.50p 6270
14/03/2017 68.00p 68.00p 65.50p 66.50p 109913
13/03/2017 68.00p 68.00p 66.24p 68.00p 5346
10/03/2017 68.00p 68.00p 66.24p 68.00p 27185
09/03/2017 68.00p 68.00p 66.70p 68.00p 7500
08/03/2017 68.00p 69.00p 66.80p 68.00p 4400
07/03/2017 68.00p 68.00p 66.80p 68.00p 4200
06/03/2017 67.00p 68.00p 66.50p 68.00p 17732
03/03/2017 67.00p 67.00p 66.00p 67.00p 19267
02/03/2017 63.50p 70.00p 61.00p 67.00p 296734
01/03/2017 68.00p 69.00p 66.11p 68.00p 7425
28/02/2017 69.00p 71.94p 66.11p 68.00p 13988
27/02/2017 70.00p 70.00p 67.00p 69.00p 23458
24/02/2017 69.00p 72.00p 68.50p 69.00p 93747
23/02/2017 68.50p 70.00p 68.24p 69.00p 62154
22/02/2017 68.50p 69.85p 68.50p 68.50p 24677
21/02/2017 66.50p 69.00p 66.50p 68.50p 81044
20/02/2017 70.00p 70.00p 65.30p 66.50p 47379
17/02/2017 71.00p 71.00p 68.00p 70.00p 7500
16/02/2017 73.00p 73.70p 68.50p 71.00p 22711
15/02/2017 73.00p 73.98p 72.24p 73.00p 31364
14/02/2017 73.00p 73.00p 73.00p 73.00p 0
13/02/2017 72.00p 73.94p 69.05p 73.00p 84498
10/02/2017 72.00p 72.00p 71.00p 72.00p 900
09/02/2017 71.00p 73.50p 70.10p 72.00p 16283
08/02/2017 71.00p 71.96p 70.64p 71.00p 17316
07/02/2017 71.00p 71.00p 71.00p 71.00p 0
06/02/2017 71.00p 71.96p 68.12p 71.00p 28425
03/02/2017 71.50p 71.50p 68.36p 71.00p 9623
02/02/2017 71.50p 71.50p 71.50p 71.50p 0
01/02/2017 70.00p 71.75p 68.00p 71.50p 48193
31/01/2017 73.00p 73.00p 68.00p 70.00p 29928
30/01/2017 72.50p 73.25p 71.60p 73.00p 14315
27/01/2017 71.00p 74.00p 71.00p 72.50p 28171
26/01/2017 73.50p 73.50p 70.60p 71.00p 52274
25/01/2017 72.50p 76.00p 72.00p 73.50p 30239
24/01/2017 72.50p 72.50p 71.80p 72.50p 10934
23/01/2017 70.00p 73.00p 70.00p 72.50p 33440
20/01/2017 70.50p 72.00p 70.00p 70.00p 9600
19/01/2017 70.50p 73.00p 70.50p 70.50p 17915
18/01/2017 70.50p 72.25p 70.50p 70.50p 7556
17/01/2017 70.50p 72.49p 68.05p 70.50p 34306
16/01/2017 67.50p 72.00p 67.50p 70.50p 44622
13/01/2017 67.50p 71.00p 67.00p 67.50p 37351
12/01/2017 67.50p 69.94p 63.60p 67.50p 101134
11/01/2017 60.50p 68.00p 60.00p 66.50p 117975
10/01/2017 57.50p 61.50p 57.35p 60.00p 46486
09/01/2017 56.00p 59.00p 56.00p 57.00p 34360
06/01/2017 56.00p 56.00p 56.00p 56.00p 0
05/01/2017 56.00p 56.90p 56.00p 56.00p 1261
04/01/2017 56.00p 56.98p 56.00p 56.00p 2506
03/01/2017 55.00p 58.00p 55.00p 56.00p 34355
30/12/2016 55.00p 56.00p 55.00p 55.00p 2163
29/12/2016 55.00p 56.00p 54.03p 55.00p 2735
28/12/2016 55.00p 55.00p 54.03p 55.00p 1000
23/12/2016 55.00p 56.50p 54.00p 55.00p 15395
22/12/2016 55.00p 55.00p 53.80p 55.00p 4250
21/12/2016 55.00p 55.00p 54.03p 55.00p 1000
20/12/2016 54.50p 56.00p 54.50p 55.00p 12500
19/12/2016 54.50p 54.50p 53.50p 54.50p 50000
16/12/2016 54.50p 55.00p 53.20p 54.50p 7722
15/12/2016 52.00p 56.00p 52.00p 54.50p 7120
14/12/2016 52.00p 53.00p 52.00p 53.00p 904
13/12/2016 51.00p 52.98p 51.00p 52.00p 1400
12/12/2016 49.50p 52.52p 47.30p 51.00p 35957
09/12/2016 53.50p 53.50p 52.03p 53.50p 5999
08/12/2016 53.50p 53.50p 53.50p 53.50p 0
07/12/2016 53.50p 53.50p 52.06p 53.50p 7711
06/12/2016 53.00p 53.50p 52.10p 53.50p 16498
05/12/2016 53.00p 54.00p 52.25p 53.00p 30377
02/12/2016 54.50p 54.50p 52.50p 53.00p 20000
01/12/2016 53.00p 54.50p 52.32p 54.50p 26886
30/11/2016 53.00p 53.00p 52.32p 53.00p 5053
29/11/2016 53.00p 54.00p 52.24p 53.00p 22000
28/11/2016 54.50p 56.49p 53.00p 53.00p 32883
25/11/2016 54.50p 56.49p 53.25p 54.50p 10000
24/11/2016 54.50p 57.00p 53.01p 54.50p 12000
23/11/2016 53.50p 57.00p 53.50p 54.50p 12000
22/11/2016 53.50p 53.50p 52.30p 53.50p 958
21/11/2016 53.50p 55.00p 52.50p 53.50p 29768
18/11/2016 53.50p 53.50p 53.50p 53.50p 0
17/11/2016 53.50p 53.50p 52.30p 53.50p 2500
16/11/2016 53.50p 53.50p 53.50p 53.50p 0
15/11/2016 54.00p 54.00p 52.30p 53.50p 4582
14/11/2016 54.50p 54.50p 53.10p 54.00p 1085
11/11/2016 55.50p 58.00p 53.70p 54.50p 17871
10/11/2016 55.50p 55.50p 54.50p 55.50p 13270
09/11/2016 54.00p 55.50p 53.55p 55.50p 2500
08/11/2016 56.00p 57.00p 56.00p 56.50p 8750
07/11/2016 56.00p 56.00p 55.80p 56.00p 1998
04/11/2016 56.00p 56.10p 55.73p 56.00p 2900
03/11/2016 55.50p 58.00p 55.50p 56.00p 9605
02/11/2016 54.50p 57.00p 54.50p 55.50p 6197
01/11/2016 53.50p 56.90p 53.10p 54.50p 11171
31/10/2016 53.50p 55.00p 53.10p 53.50p 18398
28/10/2016 53.50p 53.50p 53.50p 53.50p 0
27/10/2016 52.00p 55.00p 51.71p 53.50p 50984
26/10/2016 52.50p 55.00p 52.00p 52.00p 24392
25/10/2016 52.50p 54.50p 51.00p 52.50p 39258
24/10/2016 52.50p 53.00p 50.00p 52.50p 31061
21/10/2016 52.50p 52.50p 50.60p 52.50p 2404
20/10/2016 53.00p 54.67p 50.55p 52.50p 28057
19/10/2016 51.00p 54.00p 51.00p 53.00p 21300
18/10/2016 51.00p 51.90p 51.00p 51.00p 900
17/10/2016 51.00p 51.90p 50.25p 51.00p 12581
14/10/2016 51.00p 51.75p 51.00p 51.00p 3120
13/10/2016 51.00p 51.75p 50.25p 51.00p 4115
12/10/2016 51.00p 51.75p 50.25p 51.00p 21500
11/10/2016 49.00p 52.00p 49.00p 51.00p 18278
10/10/2016 49.00p 50.00p 47.50p 49.00p 351379
07/10/2016 48.50p 50.00p 47.05p 49.00p 18558
06/10/2016 48.50p 49.40p 47.01p 48.50p 5509
05/10/2016 49.00p 49.40p 47.01p 48.50p 9810
04/10/2016 48.00p 51.00p 45.00p 49.00p 101599
03/10/2016 49.00p 49.00p 45.05p 48.00p 57512
30/09/2016 49.50p 49.80p 47.00p 49.00p 16302
29/09/2016 50.50p 50.50p 47.00p 49.50p 4806
28/09/2016 50.50p 50.50p 49.00p 50.50p 9126
27/09/2016 50.50p 50.50p 49.06p 50.50p 1310
26/09/2016 50.50p 50.50p 49.06p 50.50p 2640
23/09/2016 50.50p 50.50p 50.30p 50.50p 5617
22/09/2016 50.50p 50.50p 48.00p 50.50p 16430
21/09/2016 50.50p 50.50p 49.06p 50.50p 5864
20/09/2016 50.50p 50.55p 48.00p 50.50p 7123
19/09/2016 52.25p 52.25p 49.00p 50.50p 17127
16/09/2016 52.50p 53.70p 51.00p 52.25p 17543
15/09/2016 52.00p 53.70p 51.18p 52.50p 9848
14/09/2016 52.50p 52.50p 51.18p 52.50p 5923
13/09/2016 52.00p 53.52p 51.35p 52.50p 14350
12/09/2016 53.50p 53.50p 50.30p 52.00p 7563
09/09/2016 53.00p 53.88p 53.00p 53.50p 19144
08/09/2016 52.00p 53.64p 50.00p 53.00p 26388
07/09/2016 52.00p 53.20p 50.24p 52.00p 5346
06/09/2016 53.50p 53.88p 50.70p 52.00p 30118
05/09/2016 52.00p 53.99p 51.32p 53.50p 26958
02/09/2016 52.00p 52.80p 51.00p 52.00p 5265
01/09/2016 51.50p 52.00p 51.18p 51.50p 26840
31/08/2016 50.50p 51.68p 49.25p 51.50p 52411
30/08/2016 50.50p 50.56p 49.06p 50.50p 39054
26/08/2016 50.50p 50.50p 47.50p 50.50p 63156
25/08/2016 53.50p 53.50p 49.00p 51.00p 90454
24/08/2016 59.50p 59.50p 51.32p 53.50p 283277
23/08/2016 61.50p 61.50p 60.66p 61.50p 13785
22/08/2016 61.50p 61.50p 60.65p 61.50p 5531
19/08/2016 61.50p 61.50p 60.62p 61.50p 12088
18/08/2016 61.50p 61.50p 60.61p 61.50p 100
17/08/2016 61.50p 63.00p 61.25p 61.50p 100300
16/08/2016 62.00p 62.00p 61.10p 61.50p 5000
15/08/2016 61.50p 62.40p 60.61p 62.00p 9037
12/08/2016 61.50p 61.50p 60.60p 61.50p 2000
11/08/2016 61.00p 61.50p 60.80p 61.50p 13500
10/08/2016 61.00p 61.00p 60.60p 61.00p 5458
09/08/2016 60.50p 61.00p 60.10p 61.00p 17760
08/08/2016 60.00p 61.00p 59.55p 60.50p 93500
05/08/2016 61.50p 61.50p 59.00p 60.00p 13502
04/08/2016 62.50p 62.50p 59.00p 61.50p 37000
03/08/2016 63.50p 63.50p 62.00p 62.50p 8335
02/08/2016 64.50p 64.50p 62.00p 63.50p 3850
01/08/2016 65.00p 65.00p 60.00p 64.50p 70000
29/07/2016 65.00p 65.00p 65.00p 65.00p 0
28/07/2016 64.00p 65.00p 64.00p 65.00p 6246

*Close Price adjusted for both dividends and splits