MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2014 181.50p 182.95p 180.41p 182.50p 36837
07/03/2014 181.50p 181.50p 179.25p 181.50p 7132
06/03/2014 180.50p 181.50p 179.00p 181.50p 52164
05/03/2014 180.00p 180.50p 179.30p 180.50p 18831
04/03/2014 180.00p 182.00p 178.44p 180.00p 31338
03/03/2014 179.50p 181.20p 178.54p 179.50p 73157
28/02/2014 180.50p 181.00p 175.40p 179.50p 225032
27/02/2014 185.00p 185.00p 175.00p 180.50p 685569
26/02/2014 174.50p 188.00p 170.50p 185.00p 437432
25/02/2014 165.00p 170.50p 165.00p 170.50p 50970
24/02/2014 157.50p 165.99p 156.10p 165.00p 59578
21/02/2014 158.00p 159.00p 156.09p 159.00p 30135
20/02/2014 157.00p 158.40p 155.02p 158.00p 46959
19/02/2014 157.00p 157.00p 155.00p 157.00p 7314
18/02/2014 158.00p 158.60p 154.00p 157.00p 37766
17/02/2014 161.00p 161.00p 156.02p 158.00p 60314
14/02/2014 164.00p 164.00p 157.89p 161.00p 127113
13/02/2014 164.00p 164.85p 162.00p 164.00p 22724
12/02/2014 163.50p 164.00p 161.20p 164.00p 25206
11/02/2014 165.00p 165.00p 162.00p 163.50p 18072
10/02/2014 165.00p 166.80p 163.00p 165.00p 53625
07/02/2014 165.00p 165.30p 162.00p 165.00p 22137
06/02/2014 167.00p 167.00p 163.00p 165.00p 64049
05/02/2014 166.50p 168.60p 165.05p 167.00p 22220
04/02/2014 166.50p 166.50p 164.04p 166.50p 3909
03/02/2014 166.50p 166.50p 164.01p 166.50p 14239
31/01/2014 167.50p 167.50p 164.00p 166.50p 22045
30/01/2014 167.50p 167.50p 164.41p 167.50p 8020
29/01/2014 167.50p 168.00p 165.01p 167.50p 20392
28/01/2014 166.00p 167.50p 162.00p 167.50p 63584
27/01/2014 173.50p 173.50p 162.00p 166.00p 72719
24/01/2014 175.00p 176.00p 172.00p 174.00p 17204
23/01/2014 177.00p 177.00p 173.10p 175.00p 9494
22/01/2014 178.50p 178.50p 176.00p 177.00p 9442
21/01/2014 175.75p 179.34p 175.75p 178.50p 30892
20/01/2014 172.00p 175.75p 171.00p 175.75p 34523
17/01/2014 177.50p 178.50p 169.34p 172.00p 65465
16/01/2014 185.50p 185.85p 174.00p 177.50p 70376
15/01/2014 187.00p 187.14p 183.00p 185.50p 9961
14/01/2014 188.50p 189.00p 185.33p 187.00p 16622
13/01/2014 192.50p 193.00p 186.42p 188.50p 71558
10/01/2014 192.50p 193.00p 190.16p 192.50p 13972
09/01/2014 192.50p 192.50p 190.15p 192.50p 27456
08/01/2014 192.50p 193.25p 190.21p 192.50p 19913
07/01/2014 192.50p 193.25p 190.16p 192.50p 11466
06/01/2014 192.50p 192.50p 190.16p 192.50p 15596
03/01/2014 192.50p 193.25p 190.16p 192.50p 33308
02/01/2014 192.50p 192.50p 190.16p 192.50p 2850
31/12/2013 192.50p 192.50p 190.16p 192.50p 53856
30/12/2013 192.50p 193.90p 190.20p 192.50p 37941
27/12/2013 192.50p 193.00p 190.02p 192.50p 8485
24/12/2013 192.50p 192.50p 190.15p 192.50p 5148
23/12/2013 192.50p 193.90p 190.10p 192.50p 8713
20/12/2013 192.50p 192.50p 190.25p 192.50p 6500
19/12/2013 192.50p 192.50p 190.25p 192.50p 12056
18/12/2013 192.50p 194.70p 190.25p 192.50p 12238
17/12/2013 192.50p 192.50p 190.25p 192.50p 10316
16/12/2013 192.50p 194.99p 190.20p 192.50p 23498
13/12/2013 192.50p 194.70p 190.16p 192.50p 8750
12/12/2013 192.50p 192.90p 190.16p 192.50p 3200
11/12/2013 192.50p 193.80p 190.16p 192.50p 58342
10/12/2013 192.50p 193.00p 190.15p 192.50p 4871
09/12/2013 192.50p 193.00p 190.15p 192.50p 71000
06/12/2013 192.50p 193.00p 190.25p 192.50p 9261
05/12/2013 192.50p 194.00p 190.20p 192.50p 4189
04/12/2013 192.50p 193.00p 190.01p 192.50p 40787
03/12/2013 192.50p 193.00p 190.11p 192.50p 446144
02/12/2013 192.50p 194.25p 191.00p 192.50p 8224
29/11/2013 192.50p 194.10p 190.80p 192.50p 17356
28/11/2013 192.50p 194.16p 190.01p 192.50p 27065
27/11/2013 192.50p 193.00p 191.00p 192.50p 6265
26/11/2013 192.50p 193.00p 191.00p 192.50p 5464
25/11/2013 193.50p 194.00p 190.00p 190.00p 5646
22/11/2013 193.25p 195.95p 190.75p 193.50p 24000
21/11/2013 187.50p 193.90p 187.50p 193.00p 34970
20/11/2013 187.50p 187.70p 187.00p 187.50p 46780
19/11/2013 187.50p 187.63p 187.15p 187.50p 7442
18/11/2013 187.50p 187.63p 187.15p 187.50p 10393
15/11/2013 187.50p 187.64p 187.15p 187.50p 32205
14/11/2013 187.50p 188.00p 186.00p 187.50p 44418
13/11/2013 192.50p 192.50p 186.00p 187.50p 45405
12/11/2013 192.50p 193.25p 189.05p 192.50p 15052
11/11/2013 194.00p 194.80p 190.05p 192.50p 24687
08/11/2013 193.50p 194.75p 193.01p 194.00p 19296
07/11/2013 193.00p 194.75p 192.01p 193.50p 401222
06/11/2013 194.00p 194.95p 190.25p 193.00p 37361
05/11/2013 193.50p 194.99p 193.06p 194.00p 31718
04/11/2013 193.50p 195.00p 192.99p 193.50p 40319
01/11/2013 186.50p 195.82p 185.33p 193.50p 107586
31/10/2013 186.50p 187.01p 186.50p 186.50p 2647
30/10/2013 190.00p 190.79p 185.00p 186.50p 22096
29/10/2013 190.00p 191.50p 188.10p 190.00p 31643
28/10/2013 190.50p 191.88p 188.00p 190.00p 42358
25/10/2013 190.00p 192.38p 188.00p 190.50p 73177
24/10/2013 180.50p 192.42p 178.01p 190.00p 336828
23/10/2013 177.50p 185.29p 175.00p 179.50p 52985
22/10/2013 172.50p 178.00p 171.50p 176.50p 277096
21/10/2013 172.50p 174.50p 171.00p 172.50p 59584
18/10/2013 172.50p 174.10p 170.90p 172.50p 16803
17/10/2013 172.50p 174.00p 171.10p 172.50p 18226
16/10/2013 170.00p 174.00p 169.60p 172.50p 3593
15/10/2013 170.00p 172.00p 170.00p 170.00p 608422
14/10/2013 172.00p 172.00p 169.30p 170.00p 7612
11/10/2013 170.00p 171.40p 170.00p 170.00p 15456
10/10/2013 170.00p 172.00p 169.30p 170.00p 17148
09/10/2013 170.00p 171.90p 169.10p 170.00p 9709
08/10/2013 170.00p 171.45p 168.75p 170.00p 23941
07/10/2013 170.00p 171.50p 168.72p 170.00p 11879
04/10/2013 170.50p 171.25p 168.60p 170.00p 19160
03/10/2013 170.50p 172.70p 170.50p 170.50p 55080
02/10/2013 170.50p 170.50p 168.25p 170.50p 52735
01/10/2013 170.50p 172.00p 168.50p 170.50p 19938
30/09/2013 170.50p 171.30p 168.50p 170.50p 17683
27/09/2013 170.50p 171.25p 169.00p 170.50p 8445
26/09/2013 170.50p 170.50p 169.00p 170.50p 2606
25/09/2013 170.50p 171.24p 168.50p 170.50p 0
24/09/2013 170.50p 171.24p 168.50p 170.50p 8848
23/09/2013 170.50p 171.25p 170.50p 170.50p 17061
20/09/2013 169.50p 170.50p 167.00p 170.50p 9194
19/09/2013 171.50p 173.00p 166.50p 169.50p 29161
18/09/2013 173.00p 175.00p 168.50p 171.50p 46057
17/09/2013 175.00p 176.00p 173.25p 175.00p 73685
16/09/2013 175.00p 176.00p 173.25p 175.00p 110318
13/09/2013 175.00p 175.75p 173.36p 175.00p 20122
12/09/2013 175.00p 176.00p 173.81p 175.00p 89043
11/09/2013 168.00p 177.00p 167.50p 175.00p 126304
10/09/2013 167.00p 168.67p 165.41p 167.50p 55463
09/09/2013 167.00p 168.00p 165.30p 167.00p 190279
06/09/2013 165.50p 167.10p 165.00p 167.00p 78771
05/09/2013 167.00p 167.95p 165.10p 166.50p 46899
04/09/2013 167.00p 168.00p 167.00p 167.00p 79182
03/09/2013 164.25p 169.00p 162.00p 167.00p 221084
02/09/2013 164.75p 166.00p 162.00p 164.25p 50029
30/08/2013 164.75p 165.80p 163.00p 164.75p 41944
29/08/2013 166.50p 167.50p 161.00p 164.75p 141686
28/08/2013 166.75p 170.00p 162.36p 166.50p 39681
27/08/2013 166.00p 168.00p 163.50p 166.75p 23254
23/08/2013 165.25p 166.90p 165.00p 166.00p 46934
22/08/2013 165.50p 165.80p 164.00p 165.25p 4113
21/08/2013 165.25p 165.80p 164.00p 165.50p 12086
20/08/2013 164.00p 166.00p 163.00p 165.25p 15989
19/08/2013 163.75p 164.55p 160.00p 164.00p 8483
16/08/2013 167.50p 167.50p 163.00p 163.75p 19054
15/08/2013 167.50p 168.00p 163.20p 167.50p 9724
14/08/2013 169.00p 170.40p 165.00p 167.50p 21351
13/08/2013 169.00p 170.50p 169.00p 169.00p 8327
12/08/2013 170.50p 171.20p 168.00p 169.00p 1929
09/08/2013 171.50p 173.50p 166.00p 170.50p 25350
08/08/2013 171.00p 173.16p 167.00p 171.50p 16461
07/08/2013 169.00p 171.52p 166.30p 171.00p 28343
06/08/2013 169.00p 171.00p 166.30p 169.00p 3865
05/08/2013 169.00p 170.25p 166.00p 169.00p 6735
02/08/2013 169.50p 172.00p 165.00p 169.00p 11091
01/08/2013 171.50p 172.00p 167.00p 170.00p 18330
31/07/2013 171.50p 172.25p 171.50p 171.50p 516
30/07/2013 172.00p 172.30p 170.00p 171.50p 7815
29/07/2013 171.50p 172.50p 171.50p 172.00p 13327
26/07/2013 173.00p 173.90p 171.50p 171.50p 4589
25/07/2013 173.50p 173.85p 173.00p 173.00p 12706
24/07/2013 173.00p 173.89p 173.00p 173.50p 5522
23/07/2013 172.50p 173.90p 171.00p 173.00p 14607
22/07/2013 178.00p 178.00p 171.00p 172.50p 15781
19/07/2013 178.00p 178.80p 177.00p 178.00p 5432
18/07/2013 178.00p 179.00p 177.00p 178.00p 14379
17/07/2013 178.00p 179.00p 177.00p 178.00p 10145
16/07/2013 177.50p 180.00p 176.92p 178.00p 37749
15/07/2013 163.50p 180.27p 163.50p 177.50p 190386
12/07/2013 166.50p 166.50p 163.00p 163.50p 12368
11/07/2013 167.50p 172.00p 163.50p 166.50p 30313
10/07/2013 162.50p 167.00p 162.50p 166.50p 21623
09/07/2013 159.00p 163.51p 158.44p 162.50p 23870
08/07/2013 156.00p 159.50p 156.00p 159.00p 22517
05/07/2013 156.00p 156.00p 155.00p 156.00p 19960
04/07/2013 156.00p 156.80p 155.50p 156.00p 6578
03/07/2013 156.00p 156.50p 155.36p 156.00p 2213
02/07/2013 156.00p 156.50p 156.00p 156.00p 600
01/07/2013 155.00p 156.00p 155.00p 156.00p 6460
28/06/2013 154.50p 156.00p 154.50p 155.00p 3651
27/06/2013 154.50p 155.50p 154.50p 154.50p 2051
26/06/2013 153.50p 154.50p 152.00p 154.50p 4899
25/06/2013 157.50p 157.50p 152.00p 153.50p 23025
24/06/2013 155.50p 156.70p 155.28p 156.50p 13516
21/06/2013 155.50p 156.75p 153.00p 155.50p 7325
20/06/2013 155.50p 156.70p 153.00p 155.50p 11903
19/06/2013 155.50p 155.50p 153.00p 155.50p 2660
18/06/2013 156.50p 157.25p 153.10p 155.50p 10586
17/06/2013 156.50p 157.40p 155.10p 156.50p 6854
14/06/2013 156.50p 157.00p 155.00p 156.50p 3733
13/06/2013 156.00p 157.50p 155.00p 155.00p 29809
12/06/2013 154.00p 154.50p 152.00p 154.50p 22337
11/06/2013 153.50p 154.30p 152.30p 154.00p 10735
10/06/2013 153.00p 154.00p 151.00p 153.50p 23459
07/06/2013 153.00p 154.00p 151.00p 153.00p 18919
06/06/2013 153.50p 153.95p 152.00p 153.00p 1982
05/06/2013 154.00p 154.50p 152.14p 153.50p 22620
04/06/2013 153.50p 154.00p 153.00p 154.00p 7408
03/06/2013 153.50p 154.00p 152.00p 153.50p 22213
31/05/2013 153.50p 154.00p 152.01p 153.50p 4139
30/05/2013 153.50p 154.00p 152.00p 153.50p 6554
29/05/2013 153.50p 154.00p 153.50p 153.50p 3230

*Close Price adjusted for both dividends and splits