MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2021 510.00p 518.00p 495.00p 510.00p 38539
06/04/2021 510.00p 520.00p 500.00p 510.00p 160701
05/04/2021 486.00p 520.00p 482.00p 510.00p 109761
02/04/2021 486.00p 520.00p 482.00p 510.00p 109761
01/04/2021 486.00p 520.00p 482.00p 510.00p 109761
31/03/2021 510.00p 516.00p 472.67p 485.00p 224505
30/03/2021 552.00p 564.00p 500.06p 514.00p 252049
29/03/2021 560.00p 570.00p 534.20p 547.00p 32158
26/03/2021 562.00p 574.00p 550.00p 574.00p 14333
25/03/2021 540.00p 580.00p 540.00p 562.00p 52211
24/03/2021 540.00p 550.00p 533.50p 540.00p 13104
23/03/2021 540.00p 550.00p 530.00p 540.00p 9676
22/03/2021 560.00p 570.00p 534.00p 545.00p 42343
19/03/2021 560.00p 564.00p 558.25p 560.00p 17711
18/03/2021 560.00p 570.00p 548.00p 560.00p 14482
17/03/2021 587.00p 590.00p 551.00p 560.00p 37421
16/03/2021 582.00p 587.60p 574.80p 582.00p 15571
15/03/2021 575.00p 600.00p 570.00p 582.00p 45938
12/03/2021 575.00p 589.70p 560.00p 575.00p 16337
11/03/2021 560.00p 580.00p 554.00p 570.00p 38706
10/03/2021 540.00p 570.00p 533.00p 560.00p 48866
09/03/2021 555.00p 555.00p 530.00p 540.00p 30399
08/03/2021 565.00p 570.00p 546.50p 555.00p 28325
05/03/2021 591.00p 600.00p 560.00p 560.00p 47683
04/03/2021 591.00p 600.00p 582.00p 591.00p 48363
03/03/2021 560.00p 600.00p 555.00p 592.00p 94741
02/03/2021 530.00p 564.00p 520.00p 560.00p 35139
01/03/2021 530.00p 540.00p 525.11p 530.00p 19622
26/02/2021 555.00p 568.20p 520.00p 524.00p 46867
25/02/2021 545.00p 570.00p 545.00p 555.00p 40572
24/02/2021 525.00p 560.00p 520.00p 540.00p 50757
23/02/2021 525.00p 540.00p 521.00p 525.00p 21292
22/02/2021 525.00p 540.00p 510.90p 525.00p 63536
19/02/2021 485.00p 531.60p 479.00p 530.00p 82717
18/02/2021 487.50p 494.50p 480.50p 485.00p 23286
17/02/2021 480.00p 496.00p 470.00p 496.00p 75388
16/02/2021 505.00p 505.00p 471.50p 480.00p 25443
15/02/2021 505.00p 511.00p 494.00p 502.00p 36156
12/02/2021 505.00p 519.25p 490.00p 505.00p 9046
11/02/2021 495.00p 514.50p 490.00p 508.00p 21320
10/02/2021 490.00p 500.00p 488.65p 495.00p 13107
09/02/2021 495.00p 500.00p 480.00p 490.00p 16312
08/02/2021 500.00p 504.00p 496.50p 500.00p 51127
05/02/2021 500.00p 503.77p 497.06p 500.00p 7443
04/02/2021 495.00p 510.00p 490.00p 500.00p 45830
03/02/2021 495.00p 506.00p 492.00p 495.00p 21174
02/02/2021 475.00p 496.33p 470.00p 495.00p 30691
01/02/2021 450.00p 490.00p 446.25p 475.00p 35364
29/01/2021 447.50p 458.88p 422.20p 450.00p 51805
28/01/2021 450.00p 458.44p 410.00p 450.00p 160651
27/01/2021 472.50p 480.00p 441.00p 450.00p 55599
26/01/2021 495.00p 500.00p 450.00p 472.50p 52890
25/01/2021 495.00p 499.00p 489.00p 495.00p 14196
22/01/2021 495.00p 510.00p 489.00p 495.00p 12965
21/01/2021 500.00p 510.00p 480.00p 495.00p 37204
20/01/2021 500.00p 508.00p 494.50p 500.00p 7732
19/01/2021 485.00p 510.00p 480.00p 500.00p 37394
18/01/2021 500.00p 509.50p 480.00p 485.00p 43247
15/01/2021 515.00p 520.00p 492.00p 510.00p 44603
14/01/2021 495.00p 520.00p 490.00p 515.00p 31431
13/01/2021 515.00p 517.50p 490.00p 495.00p 46555
12/01/2021 498.00p 530.00p 495.00p 515.00p 68009
11/01/2021 475.00p 510.00p 470.00p 495.00p 96518
08/01/2021 465.00p 490.00p 461.00p 480.00p 64192
07/01/2021 455.00p 477.50p 448.55p 465.00p 148886
06/01/2021 427.50p 430.00p 415.00p 420.00p 23505
05/01/2021 427.50p 427.76p 420.06p 427.50p 18516
04/01/2021 427.50p 435.00p 420.00p 427.50p 25484
01/01/2021 427.50p 429.44p 421.50p 427.50p 3303
31/12/2020 427.50p 429.44p 421.50p 427.50p 3303
30/12/2020 422.50p 435.00p 420.00p 427.50p 19553
29/12/2020 422.50p 430.00p 418.00p 422.50p 25273
28/12/2020 422.50p 430.00p 415.88p 422.50p 13622
25/12/2020 422.50p 430.00p 415.88p 422.50p 13622
24/12/2020 422.50p 430.00p 415.88p 422.50p 31222
23/12/2020 422.50p 426.00p 415.00p 422.50p 28743
22/12/2020 440.00p 440.00p 415.15p 422.50p 30679
21/12/2020 442.50p 447.99p 430.00p 440.00p 60943
18/12/2020 442.50p 455.00p 440.00p 442.50p 57798
17/12/2020 437.50p 450.00p 437.50p 442.50p 24543
16/12/2020 437.50p 443.05p 435.55p 437.50p 44771
15/12/2020 437.50p 442.44p 430.00p 437.50p 25387
14/12/2020 437.50p 444.70p 430.00p 437.50p 7655
11/12/2020 435.00p 444.85p 430.90p 437.50p 31693
10/12/2020 442.50p 450.00p 430.00p 435.00p 38881
09/12/2020 442.50p 450.00p 437.00p 450.00p 56267
08/12/2020 440.00p 450.00p 436.50p 442.50p 23383
07/12/2020 437.50p 449.80p 437.50p 440.00p 54433
04/12/2020 435.00p 445.00p 434.00p 443.00p 36939
03/12/2020 427.50p 440.00p 425.00p 435.00p 44633
02/12/2020 427.50p 435.00p 427.50p 427.50p 16972
01/12/2020 427.50p 434.85p 426.55p 430.00p 16633
30/11/2020 422.50p 435.00p 422.50p 427.50p 34937
27/11/2020 422.50p 430.00p 419.33p 422.50p 39605
26/11/2020 407.50p 434.00p 407.50p 422.50p 66136
25/11/2020 410.00p 419.00p 400.00p 407.50p 44870
24/11/2020 387.50p 420.00p 387.50p 420.00p 89332
23/11/2020 387.50p 395.00p 383.55p 387.50p 34347
20/11/2020 387.50p 392.00p 375.00p 387.50p 30084
19/11/2020 390.00p 399.00p 380.00p 387.50p 24640
18/11/2020 390.00p 392.74p 380.00p 390.00p 20175
17/11/2020 390.00p 397.00p 388.88p 390.00p 22025
16/11/2020 392.50p 395.00p 380.00p 390.00p 56023
13/11/2020 397.50p 405.00p 384.00p 384.00p 25130
12/11/2020 397.50p 399.98p 390.00p 397.50p 29290
10/11/2020 397.50p 405.00p 391.00p 397.50p 32505
09/11/2020 392.50p 405.00p 390.55p 405.00p 49020
06/11/2020 392.50p 396.00p 390.55p 395.00p 16884
05/11/2020 387.50p 400.00p 377.00p 392.50p 44336
04/11/2020 377.50p 394.00p 371.06p 387.50p 37243
03/11/2020 362.50p 384.25p 360.00p 377.50p 34574
02/11/2020 380.00p 380.00p 355.00p 360.00p 71837
30/10/2020 370.00p 383.90p 366.10p 380.00p 31656
29/10/2020 375.00p 377.44p 365.00p 371.00p 40521
28/10/2020 395.00p 400.00p 370.00p 377.50p 64467
27/10/2020 387.50p 405.00p 381.00p 405.00p 58298
26/10/2020 357.50p 392.00p 357.50p 390.00p 87640
23/10/2020 350.00p 360.00p 349.74p 357.00p 17882
22/10/2020 365.00p 365.00p 342.00p 350.00p 23245
21/10/2020 365.00p 371.00p 355.00p 360.00p 34865
20/10/2020 367.50p 375.00p 365.00p 365.00p 21978
19/10/2020 362.50p 372.00p 362.50p 367.50p 25752
16/10/2020 350.00p 380.00p 346.06p 362.50p 65596
15/10/2020 362.50p 370.00p 335.20p 350.00p 112417
14/10/2020 385.00p 389.40p 355.00p 355.00p 59373
13/10/2020 385.00p 392.00p 378.40p 385.00p 30061
12/10/2020 382.50p 393.00p 375.00p 385.00p 46885
09/10/2020 365.00p 390.00p 365.00p 375.00p 129457
08/10/2020 355.00p 370.00p 354.11p 365.00p 67527
07/10/2020 347.50p 360.00p 347.50p 355.00p 59117
06/10/2020 337.50p 350.00p 335.00p 347.50p 55152
05/10/2020 332.50p 345.00p 325.00p 337.50p 48968
02/10/2020 327.50p 334.80p 320.06p 333.00p 37592
01/10/2020 325.00p 339.00p 324.00p 327.50p 44155
30/09/2020 317.50p 334.00p 317.50p 325.00p 45840
29/09/2020 317.50p 323.35p 310.00p 317.50p 19802
28/09/2020 297.50p 324.85p 297.50p 315.00p 48324
25/09/2020 297.50p 304.00p 296.11p 299.00p 14884
24/09/2020 297.50p 297.88p 294.85p 297.50p 9214
23/09/2020 295.00p 299.00p 293.20p 297.50p 33866
22/09/2020 295.00p 300.00p 291.10p 295.00p 25900
21/09/2020 315.00p 318.44p 290.00p 295.00p 68350
18/09/2020 315.00p 318.65p 310.00p 315.00p 25009
17/09/2020 315.00p 318.74p 310.00p 315.00p 18692
16/09/2020 315.00p 320.00p 313.26p 315.00p 38236
15/09/2020 312.50p 325.00p 308.55p 315.00p 22869
14/09/2020 315.00p 325.00p 305.00p 320.00p 67865
11/09/2020 315.00p 319.70p 300.10p 312.50p 90539
10/09/2020 295.00p 329.60p 295.00p 320.00p 156474
09/09/2020 282.50p 305.00p 277.22p 295.00p 102872
08/09/2020 280.00p 281.55p 276.78p 280.00p 22152
07/09/2020 277.50p 299.40p 265.00p 280.00p 148376
04/09/2020 279.00p 285.00p 270.39p 285.00p 58562
03/09/2020 305.00p 305.00p 270.00p 281.00p 322284
02/09/2020 292.50p 315.00p 281.00p 315.00p 73902
01/09/2020 295.00p 296.90p 285.00p 292.50p 45487
31/08/2020 295.00p 296.90p 291.75p 295.00p 18680
28/08/2020 295.00p 296.90p 291.75p 295.00p 18680
27/08/2020 291.50p 295.70p 280.00p 295.00p 6402
26/08/2020 292.50p 295.69p 290.06p 291.50p 15780
25/08/2020 291.50p 300.00p 291.50p 292.50p 6128
24/08/2020 291.50p 300.00p 291.11p 300.00p 8656
21/08/2020 285.00p 298.35p 285.00p 291.50p 33309
20/08/2020 285.00p 289.00p 283.61p 285.00p 7954
19/08/2020 283.50p 287.90p 279.60p 285.00p 23926
18/08/2020 272.50p 289.55p 272.50p 283.50p 42102
17/08/2020 272.50p 272.99p 268.75p 272.50p 10816
14/08/2020 272.50p 273.00p 265.00p 272.50p 14280
13/08/2020 275.00p 275.00p 267.55p 272.50p 17603
12/08/2020 280.00p 280.00p 272.00p 275.00p 18735
11/08/2020 277.50p 280.00p 275.00p 280.00p 37188
10/08/2020 280.00p 280.00p 271.00p 277.50p 16882
07/08/2020 282.50p 282.89p 275.00p 280.00p 19280
06/08/2020 282.50p 284.95p 276.80p 280.00p 15400
05/08/2020 280.00p 289.00p 270.00p 282.50p 36370
04/08/2020 265.00p 285.61p 265.00p 275.00p 65642
03/08/2020 250.00p 270.00p 247.25p 265.00p 60157
31/07/2020 252.50p 253.50p 247.75p 250.00p 23486
30/07/2020 260.00p 263.00p 241.67p 252.50p 52668
29/07/2020 269.00p 269.00p 256.55p 262.00p 38903
28/07/2020 267.50p 274.00p 263.77p 274.00p 28793
27/07/2020 275.00p 279.50p 262.55p 267.50p 49189
24/07/2020 285.00p 295.00p 270.34p 275.00p 40340
23/07/2020 285.00p 293.29p 282.55p 285.00p 15022
22/07/2020 287.50p 295.00p 285.00p 295.00p 21666
21/07/2020 287.50p 294.70p 284.11p 287.50p 35323
20/07/2020 282.50p 295.00p 280.35p 295.00p 87854
17/07/2020 270.00p 290.00p 270.00p 281.00p 78067
16/07/2020 267.50p 272.25p 262.75p 270.00p 29876
15/07/2020 272.50p 277.44p 264.87p 270.00p 30064
14/07/2020 272.50p 279.70p 260.00p 272.50p 50023
13/07/2020 263.50p 283.80p 253.70p 280.00p 104030
10/07/2020 280.50p 283.00p 261.00p 265.00p 79503
09/07/2020 270.00p 290.00p 270.00p 280.50p 117527
08/07/2020 242.50p 274.00p 241.75p 269.00p 235289
07/07/2020 225.00p 251.24p 225.00p 244.00p 120287
06/07/2020 209.00p 232.68p 208.90p 224.00p 82826
03/07/2020 209.00p 220.00p 205.43p 209.00p 20852
02/07/2020 209.00p 213.00p 202.55p 209.00p 66730
01/07/2020 212.50p 212.50p 196.67p 209.00p 70359

*Close Price adjusted for both dividends and splits