MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2016 62.50p 64.00p 60.00p 64.00p 92198
25/07/2016 62.50p 63.40p 61.75p 62.50p 25000
22/07/2016 62.50p 62.50p 62.50p 62.50p 0
21/07/2016 62.00p 63.50p 61.60p 62.50p 12335
20/07/2016 61.50p 62.00p 60.25p 62.00p 15000
19/07/2016 60.50p 62.00p 60.50p 60.50p 92500
18/07/2016 60.50p 62.90p 59.50p 60.50p 10704
15/07/2016 60.50p 61.00p 60.50p 60.50p 0
14/07/2016 60.50p 61.00p 60.50p 61.00p 55000
13/07/2016 60.50p 62.75p 60.50p 60.50p 5000
12/07/2016 60.50p 60.50p 60.33p 60.50p 4539
11/07/2016 60.50p 62.99p 60.10p 60.50p 11586
08/07/2016 60.50p 62.37p 60.50p 60.50p 2000
07/07/2016 60.50p 60.50p 60.50p 60.50p 0
06/07/2016 59.50p 60.50p 59.00p 60.50p 1718
05/07/2016 58.50p 60.50p 58.15p 59.50p 10741
04/07/2016 58.50p 58.67p 58.50p 58.50p 2245
01/07/2016 58.50p 58.70p 58.50p 58.50p 12218
30/06/2016 58.50p 58.50p 58.50p 58.50p 7000
29/06/2016 58.50p 59.00p 58.13p 58.50p 4055
28/06/2016 58.50p 59.50p 58.50p 58.50p 48338
27/06/2016 58.50p 58.50p 58.50p 58.50p 0
24/06/2016 56.50p 61.77p 55.00p 58.50p 43269
23/06/2016 61.50p 61.50p 61.40p 61.50p 4110
22/06/2016 61.50p 63.25p 61.40p 61.50p 3900
21/06/2016 61.50p 61.50p 61.50p 61.50p 0
20/06/2016 59.00p 61.50p 59.00p 61.50p 25120
17/06/2016 58.50p 59.00p 58.50p 59.00p 8457
16/06/2016 63.00p 63.00p 58.00p 58.50p 31458
15/06/2016 63.00p 63.00p 61.00p 63.00p 1544
14/06/2016 64.50p 64.50p 61.00p 63.00p 29344
13/06/2016 65.00p 65.90p 63.30p 64.50p 9088
10/06/2016 65.00p 66.40p 63.65p 65.00p 7325
09/06/2016 65.00p 66.25p 63.61p 65.00p 7145
08/06/2016 65.00p 66.40p 63.25p 65.00p 1600
07/06/2016 65.00p 65.70p 63.55p 65.00p 10463
06/06/2016 65.50p 66.10p 63.80p 65.00p 13570
03/06/2016 64.50p 66.00p 64.50p 65.50p 22900
02/06/2016 64.50p 66.30p 64.50p 64.50p 6495
01/06/2016 64.00p 66.25p 64.00p 64.50p 39266
31/05/2016 62.00p 65.00p 61.50p 64.00p 52212
27/05/2016 62.00p 64.00p 62.00p 62.00p 10680
26/05/2016 61.50p 64.70p 61.50p 62.00p 8628
25/05/2016 59.50p 62.00p 59.50p 61.50p 29618
24/05/2016 59.50p 62.00p 59.50p 59.50p 11800
23/05/2016 59.50p 62.00p 58.84p 59.50p 47814
20/05/2016 59.50p 59.50p 58.05p 59.50p 548
19/05/2016 60.00p 60.00p 58.80p 60.00p 14674
18/05/2016 57.50p 60.00p 57.50p 60.00p 17704
17/05/2016 57.50p 59.00p 57.50p 57.50p 23783
16/05/2016 57.50p 58.07p 57.50p 57.50p 3428
13/05/2016 58.00p 58.40p 56.00p 58.00p 24705
12/05/2016 57.50p 58.22p 57.00p 58.00p 29818
11/05/2016 58.00p 59.25p 56.50p 59.25p 50075
10/05/2016 57.50p 57.50p 57.34p 57.50p 6118
09/05/2016 56.50p 57.99p 56.26p 57.50p 16732
06/05/2016 56.50p 56.99p 56.26p 56.50p 12081
05/05/2016 56.50p 56.50p 56.26p 56.50p 600
04/05/2016 56.00p 56.99p 55.42p 56.50p 19653
03/05/2016 55.50p 56.52p 55.50p 56.00p 11443
29/04/2016 56.00p 56.68p 54.48p 55.50p 44437
28/04/2016 56.00p 56.88p 55.52p 56.00p 44936
27/04/2016 55.50p 56.58p 55.25p 56.00p 50692
26/04/2016 52.00p 56.52p 52.00p 55.50p 118045
25/04/2016 50.50p 52.00p 50.10p 52.00p 40378
22/04/2016 49.50p 50.75p 48.24p 50.50p 77584
21/04/2016 49.50p 50.20p 48.24p 49.50p 30638
20/04/2016 49.50p 50.00p 48.24p 49.50p 19300
19/04/2016 49.50p 50.00p 48.24p 49.50p 17000
18/04/2016 50.50p 50.50p 48.06p 49.50p 32863
15/04/2016 51.50p 51.50p 47.04p 50.50p 44694
14/04/2016 51.50p 51.65p 50.00p 51.50p 61205
13/04/2016 52.50p 52.50p 52.02p 52.50p 27084
12/04/2016 52.50p 52.50p 52.02p 52.50p 46376
11/04/2016 52.50p 52.50p 52.02p 52.50p 19974
08/04/2016 52.50p 52.50p 52.02p 52.50p 7143
07/04/2016 54.00p 54.00p 52.10p 52.50p 23647
06/04/2016 54.00p 54.00p 53.24p 54.00p 20406
05/04/2016 54.00p 54.00p 53.50p 54.00p 9994
04/04/2016 53.50p 54.52p 52.80p 54.00p 32785
01/04/2016 53.00p 54.90p 52.61p 53.50p 62547
31/03/2016 53.00p 53.93p 52.00p 53.00p 23432
30/03/2016 55.50p 55.50p 52.12p 53.00p 49459
29/03/2016 54.00p 55.50p 53.12p 55.50p 43209
24/03/2016 56.00p 56.00p 54.00p 54.00p 36632
23/03/2016 58.50p 59.70p 55.00p 56.00p 109845
22/03/2016 59.50p 59.50p 57.75p 58.50p 27482
21/03/2016 59.50p 61.20p 57.00p 59.50p 18145
18/03/2016 59.50p 59.50p 57.80p 59.50p 3566
17/03/2016 61.00p 61.00p 58.30p 59.50p 16871
16/03/2016 61.00p 62.00p 60.32p 61.00p 36000
15/03/2016 61.00p 61.50p 60.00p 61.00p 38959
14/03/2016 63.50p 63.50p 60.00p 61.00p 26131
11/03/2016 62.00p 63.50p 61.00p 63.50p 36425
10/03/2016 61.50p 62.70p 61.32p 62.00p 14943
09/03/2016 61.50p 62.52p 60.10p 61.50p 42455
08/03/2016 64.00p 64.00p 60.18p 61.50p 59207
07/03/2016 65.50p 65.50p 63.00p 64.00p 45176
04/03/2016 65.50p 66.70p 64.13p 65.50p 19534
03/03/2016 65.50p 67.00p 64.81p 65.50p 22000
02/03/2016 65.50p 66.64p 64.45p 65.50p 17768
01/03/2016 65.50p 66.97p 64.60p 65.50p 30460
29/02/2016 66.50p 67.62p 65.25p 65.50p 73214
26/02/2016 67.00p 68.00p 66.10p 66.50p 81923
25/02/2016 75.50p 75.50p 65.00p 67.00p 374165
24/02/2016 78.50p 80.00p 77.30p 78.50p 28773
23/02/2016 76.50p 79.99p 76.50p 78.50p 34796
22/02/2016 76.50p 76.50p 76.50p 76.50p 0
19/02/2016 76.50p 76.50p 75.70p 76.50p 6400
18/02/2016 74.00p 76.50p 74.00p 76.50p 9472
17/02/2016 75.00p 75.00p 74.00p 74.00p 8045
16/02/2016 74.50p 75.00p 74.50p 75.00p 6000
15/02/2016 76.50p 76.50p 74.50p 74.50p 12954
12/02/2016 76.50p 77.00p 75.50p 76.50p 14495
11/02/2016 76.00p 76.67p 75.30p 76.50p 16234
10/02/2016 76.00p 76.00p 75.51p 76.00p 5316
09/02/2016 77.50p 77.50p 75.60p 76.00p 34536
08/02/2016 77.50p 77.50p 77.30p 77.50p 4000
05/02/2016 77.50p 79.99p 77.25p 77.50p 1279
04/02/2016 77.50p 79.99p 77.50p 77.50p 608
03/02/2016 77.50p 77.50p 77.25p 77.50p 952
02/02/2016 77.50p 79.99p 77.10p 77.50p 7607
01/02/2016 77.50p 79.99p 77.50p 77.50p 2000
29/01/2016 77.50p 77.50p 77.10p 77.50p 4000
28/01/2016 77.00p 78.99p 77.00p 77.50p 3785
27/01/2016 76.50p 77.99p 75.60p 77.00p 15217
26/01/2016 76.50p 77.99p 76.50p 76.50p 1500
25/01/2016 77.50p 77.50p 75.60p 76.50p 8670
22/01/2016 78.50p 78.99p 78.00p 78.00p 8777
21/01/2016 79.50p 80.00p 78.00p 78.50p 72358
20/01/2016 80.50p 80.80p 78.80p 79.50p 11293
19/01/2016 80.50p 81.70p 79.40p 80.50p 15797
18/01/2016 80.50p 82.45p 79.00p 80.50p 118936
15/01/2016 81.00p 81.00p 79.05p 80.50p 3862
14/01/2016 81.00p 81.00p 79.10p 81.00p 19111
13/01/2016 81.00p 81.40p 81.00p 81.00p 3220
12/01/2016 81.50p 81.67p 79.40p 81.00p 19407
11/01/2016 80.50p 82.40p 80.40p 81.50p 47010
08/01/2016 78.50p 82.00p 78.50p 80.50p 41661
07/01/2016 78.50p 79.25p 78.50p 78.50p 15002
06/01/2016 78.00p 79.70p 77.20p 78.50p 20647
05/01/2016 78.00p 78.50p 78.00p 78.00p 5000
04/01/2016 79.00p 80.00p 77.00p 80.00p 30916
31/12/2015 78.50p 80.00p 77.90p 78.50p 3956
30/12/2015 77.00p 79.75p 76.30p 78.50p 14966
29/12/2015 77.00p 77.00p 75.60p 77.00p 2029
24/12/2015 77.00p 77.00p 77.00p 77.00p 0
23/12/2015 76.50p 78.00p 75.60p 77.00p 8279
22/12/2015 76.50p 77.80p 74.60p 76.50p 11968
21/12/2015 76.00p 78.00p 75.40p 76.50p 17522
18/12/2015 76.00p 76.40p 74.10p 76.00p 7965
17/12/2015 76.00p 76.00p 76.00p 76.00p 0
16/12/2015 76.00p 76.00p 76.00p 76.00p 0
15/12/2015 76.50p 76.50p 74.00p 76.00p 13180
14/12/2015 76.50p 78.80p 76.50p 76.50p 10000
11/12/2015 77.00p 77.70p 76.40p 76.50p 7642
10/12/2015 75.00p 77.50p 75.00p 77.00p 21603
09/12/2015 76.00p 76.00p 75.00p 75.00p 2063
08/12/2015 77.00p 77.00p 74.44p 76.00p 17424
07/12/2015 77.00p 77.05p 77.00p 77.00p 13803
04/12/2015 76.50p 79.00p 76.50p 77.00p 4779
03/12/2015 76.50p 78.00p 76.50p 76.50p 393
02/12/2015 75.00p 77.00p 73.20p 76.50p 25217
01/12/2015 76.00p 76.40p 74.32p 75.00p 10627
30/11/2015 73.50p 76.40p 73.50p 76.00p 16408
27/11/2015 74.00p 75.40p 72.20p 73.50p 5027
26/11/2015 74.00p 75.60p 74.00p 74.00p 1500
25/11/2015 73.50p 75.40p 72.40p 74.00p 13000
24/11/2015 74.50p 75.00p 72.01p 73.50p 54277
23/11/2015 74.00p 75.50p 73.60p 74.50p 13272
20/11/2015 72.50p 74.00p 71.05p 74.00p 8988
19/11/2015 72.50p 74.10p 71.01p 72.50p 52502
18/11/2015 71.50p 73.50p 71.25p 72.50p 32211
17/11/2015 73.00p 74.40p 70.01p 71.50p 21376
16/11/2015 73.50p 73.50p 72.00p 73.00p 3609
13/11/2015 74.00p 74.00p 72.01p 73.50p 5000
12/11/2015 75.50p 75.99p 73.00p 74.00p 30139
11/11/2015 77.00p 77.00p 74.00p 75.50p 35450
10/11/2015 76.00p 77.95p 76.00p 77.00p 2936
09/11/2015 76.00p 76.00p 76.00p 76.00p 0
06/11/2015 76.00p 77.85p 76.00p 76.00p 5016
05/11/2015 76.00p 76.00p 76.00p 76.00p 0
04/11/2015 76.00p 76.85p 74.05p 76.00p 20826
03/11/2015 75.50p 76.80p 74.01p 76.00p 74453
02/11/2015 76.00p 77.00p 74.00p 75.50p 15274
30/10/2015 77.00p 77.00p 76.00p 76.00p 634
29/10/2015 76.50p 77.25p 76.50p 77.00p 13541
28/10/2015 76.50p 77.70p 75.10p 76.50p 2529
27/10/2015 76.50p 77.70p 76.50p 76.50p 271
26/10/2015 76.00p 77.70p 73.00p 76.50p 93956
23/10/2015 75.50p 77.90p 75.50p 76.00p 13094
22/10/2015 75.50p 76.70p 75.50p 75.50p 1825
21/10/2015 75.00p 76.70p 75.00p 75.50p 4526
20/10/2015 76.00p 76.70p 75.00p 75.00p 22480
19/10/2015 76.00p 76.70p 75.10p 76.00p 189
16/10/2015 76.00p 76.00p 76.00p 76.00p 0
15/10/2015 76.00p 76.70p 76.00p 76.00p 1288
14/10/2015 72.00p 76.00p 72.00p 76.00p 29432
13/10/2015 70.50p 72.90p 68.50p 72.00p 32822
12/10/2015 70.50p 70.50p 68.01p 70.50p 14232

*Close Price adjusted for both dividends and splits