MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/09/2019 201.00p 201.89p 197.16p 201.00p 20335
23/09/2019 201.00p 202.24p 197.08p 201.00p 7952
20/09/2019 201.50p 202.40p 198.30p 201.50p 13452
19/09/2019 199.00p 203.00p 197.30p 201.50p 31495
18/09/2019 202.50p 202.50p 195.08p 199.00p 49005
17/09/2019 208.50p 209.00p 203.50p 203.50p 40452
16/09/2019 210.50p 210.90p 205.00p 208.50p 42743
13/09/2019 210.50p 211.00p 207.30p 210.50p 20453
12/09/2019 210.50p 211.50p 208.60p 210.50p 7039
11/09/2019 210.50p 212.00p 209.30p 210.50p 50135
10/09/2019 210.50p 212.49p 209.00p 210.50p 46169
09/09/2019 206.00p 214.40p 204.16p 210.50p 78806
06/09/2019 208.00p 208.00p 201.24p 206.00p 51917
05/09/2019 208.50p 220.00p 203.00p 208.00p 412782
04/09/2019 201.00p 204.75p 198.25p 201.50p 56306
03/09/2019 201.00p 203.48p 198.30p 201.00p 11440
02/09/2019 198.00p 204.10p 198.00p 201.00p 74205
30/08/2019 200.50p 200.50p 196.00p 198.00p 23705
29/08/2019 200.50p 202.30p 196.50p 200.50p 3249
28/08/2019 200.50p 203.50p 196.00p 200.50p 43107
27/08/2019 200.50p 203.00p 198.55p 200.50p 17442
23/08/2019 199.50p 203.98p 198.20p 200.50p 38654
22/08/2019 199.50p 202.94p 198.15p 199.50p 14996
21/08/2019 197.50p 205.00p 197.50p 199.50p 41211
20/08/2019 202.50p 207.90p 195.10p 197.50p 57671
19/08/2019 186.00p 205.00p 186.00p 202.50p 43797
16/08/2019 180.00p 192.75p 176.50p 186.00p 39319
15/08/2019 193.50p 193.50p 170.00p 179.00p 234674
14/08/2019 195.00p 195.00p 190.25p 193.50p 11029
13/08/2019 200.00p 200.00p 191.40p 195.00p 22248
12/08/2019 201.00p 201.00p 195.00p 200.00p 23148
09/08/2019 202.50p 202.50p 197.00p 198.50p 27681
08/08/2019 202.50p 203.40p 198.00p 202.50p 33647
07/08/2019 198.50p 205.49p 198.14p 202.50p 44454
06/08/2019 196.00p 199.65p 188.25p 196.50p 139483
05/08/2019 206.00p 208.90p 190.00p 196.00p 132498
02/08/2019 210.00p 211.17p 202.08p 206.00p 85165
01/08/2019 210.50p 211.63p 208.05p 210.00p 69239
31/07/2019 212.50p 213.70p 208.05p 210.50p 163237
30/07/2019 215.00p 218.00p 211.20p 212.50p 66240
29/07/2019 206.00p 223.50p 206.00p 216.00p 323738
26/07/2019 202.00p 210.00p 201.60p 203.50p 32836
25/07/2019 200.00p 207.00p 199.05p 202.00p 49067
24/07/2019 195.00p 205.00p 195.00p 200.00p 96398
23/07/2019 191.00p 198.90p 191.00p 194.00p 54775
22/07/2019 190.00p 194.25p 187.60p 191.00p 93832
19/07/2019 186.50p 192.92p 183.00p 190.00p 105881
18/07/2019 189.50p 189.50p 183.07p 186.50p 58494
17/07/2019 194.00p 198.50p 186.50p 189.50p 176376
16/07/2019 169.00p 197.92p 169.00p 194.00p 471347
15/07/2019 156.50p 157.40p 153.00p 156.50p 10113
12/07/2019 157.50p 157.50p 153.25p 156.50p 16890
11/07/2019 157.50p 158.50p 155.00p 157.50p 17671
10/07/2019 157.50p 158.00p 155.00p 157.50p 6754
09/07/2019 157.50p 160.00p 157.00p 157.50p 23108
08/07/2019 156.50p 159.25p 152.00p 157.50p 57802
05/07/2019 156.50p 156.50p 156.45p 156.50p 1271
04/07/2019 156.50p 156.50p 156.45p 156.50p 600
03/07/2019 156.50p 156.50p 153.13p 156.50p 16477
02/07/2019 156.50p 156.90p 156.50p 156.50p 1269
01/07/2019 156.50p 156.50p 152.50p 155.00p 16431
28/06/2019 156.50p 158.48p 153.14p 156.50p 22904
27/06/2019 160.00p 160.00p 152.10p 156.50p 33036
26/06/2019 161.50p 161.50p 158.00p 160.00p 36875
25/06/2019 158.50p 163.25p 158.50p 161.50p 20700
24/06/2019 162.50p 162.50p 158.00p 158.50p 20682
21/06/2019 164.00p 164.00p 160.50p 162.50p 13938
20/06/2019 162.00p 167.20p 162.00p 164.00p 30820
19/06/2019 162.00p 162.86p 159.60p 162.00p 2825
18/06/2019 162.00p 162.60p 159.60p 162.00p 15390
17/06/2019 162.50p 162.69p 158.00p 162.00p 35091
14/06/2019 170.00p 173.00p 160.00p 162.50p 22474
13/06/2019 170.00p 173.75p 166.67p 170.00p 39061
12/06/2019 166.00p 182.00p 166.00p 170.00p 101789
11/06/2019 162.50p 170.00p 160.02p 166.00p 58966
10/06/2019 161.50p 161.50p 158.00p 161.50p 6477
07/06/2019 161.50p 161.50p 157.00p 161.50p 14734
06/06/2019 162.00p 162.22p 159.00p 161.50p 6893
05/06/2019 163.00p 163.00p 159.00p 162.00p 7436
04/06/2019 163.00p 163.00p 159.08p 163.00p 4917
03/06/2019 166.00p 166.00p 159.08p 163.00p 33067
31/05/2019 166.00p 167.50p 162.10p 166.00p 16536
30/05/2019 166.00p 167.50p 162.25p 166.00p 10066
29/05/2019 168.50p 170.33p 162.08p 166.00p 35045
28/05/2019 169.50p 170.50p 168.50p 168.50p 8636
24/05/2019 170.00p 171.50p 169.00p 169.50p 17288
23/05/2019 170.50p 172.90p 169.11p 170.00p 5451
22/05/2019 170.00p 172.90p 168.00p 170.00p 24686
21/05/2019 170.00p 173.92p 166.00p 170.00p 8229
20/05/2019 167.50p 173.00p 166.30p 170.00p 53373
17/05/2019 171.50p 171.50p 165.00p 167.50p 52172
16/05/2019 171.50p 172.00p 168.07p 171.50p 11932
15/05/2019 171.00p 172.69p 168.50p 171.50p 28289
14/05/2019 177.00p 178.00p 167.25p 170.00p 54571
13/05/2019 172.50p 179.90p 172.50p 177.00p 87664
10/05/2019 172.50p 174.75p 165.00p 172.50p 79721
09/05/2019 176.00p 180.00p 170.00p 172.50p 89871
08/05/2019 165.00p 179.92p 164.70p 176.00p 89177
07/05/2019 153.50p 169.50p 153.50p 165.00p 230078
03/05/2019 147.50p 155.63p 145.00p 153.50p 119770
02/05/2019 150.50p 155.00p 147.50p 147.50p 78345
01/05/2019 134.00p 152.50p 134.00p 150.50p 723482
30/04/2019 134.00p 134.00p 128.00p 131.50p 37438
29/04/2019 136.00p 136.00p 130.00p 134.00p 20983
26/04/2019 136.00p 136.00p 132.08p 136.00p 1731
25/04/2019 136.00p 136.00p 136.00p 136.00p 0
24/04/2019 136.50p 136.50p 133.07p 136.00p 3820
23/04/2019 136.00p 136.50p 132.25p 136.50p 33102
18/04/2019 137.50p 137.50p 132.00p 136.00p 35921
17/04/2019 137.50p 137.50p 135.00p 137.50p 24905
16/04/2019 134.00p 139.00p 134.00p 137.50p 34355
15/04/2019 133.50p 134.90p 132.25p 134.00p 6366
12/04/2019 136.00p 136.00p 130.50p 133.50p 28132
11/04/2019 137.00p 137.00p 132.50p 134.50p 19320
10/04/2019 137.00p 138.00p 134.80p 137.00p 6928
09/04/2019 137.00p 138.40p 134.80p 137.00p 4800
08/04/2019 138.50p 140.40p 133.85p 137.00p 27763
05/04/2019 145.00p 147.00p 135.07p 138.50p 31706
04/04/2019 146.00p 148.50p 145.00p 145.00p 1972
03/04/2019 146.00p 150.00p 143.25p 145.00p 9803
02/04/2019 146.00p 148.90p 143.00p 146.00p 98530
01/04/2019 146.00p 146.00p 142.48p 146.00p 19973
29/03/2019 143.50p 146.00p 143.50p 146.00p 1
28/03/2019 142.50p 143.90p 142.18p 143.50p 10573
27/03/2019 142.50p 142.75p 140.30p 142.50p 6510
26/03/2019 141.00p 142.92p 140.05p 142.50p 15137
25/03/2019 145.00p 145.90p 140.00p 141.00p 10245
22/03/2019 149.00p 149.00p 140.42p 145.00p 33614
21/03/2019 149.00p 152.00p 148.11p 149.00p 10730
20/03/2019 149.00p 151.50p 146.00p 149.00p 7991
19/03/2019 148.50p 151.00p 147.50p 149.00p 20820
18/03/2019 147.50p 150.50p 145.75p 148.50p 12650
15/03/2019 150.00p 150.00p 145.00p 147.50p 34873
14/03/2019 154.00p 154.00p 147.00p 150.00p 29019
13/03/2019 154.00p 157.75p 150.00p 154.00p 28516
12/03/2019 154.00p 158.00p 154.00p 154.00p 34380
11/03/2019 152.50p 158.00p 150.00p 154.00p 63916
08/03/2019 155.00p 158.00p 150.00p 152.50p 60859
07/03/2019 155.00p 159.95p 151.40p 155.00p 74988
06/03/2019 140.00p 157.94p 140.00p 155.00p 235613
05/03/2019 137.50p 145.00p 135.23p 140.00p 115956
04/03/2019 134.00p 136.00p 132.56p 135.00p 25942
01/03/2019 134.00p 135.90p 130.00p 134.00p 4819
28/02/2019 134.00p 134.00p 134.00p 134.00p 0
27/02/2019 134.00p 135.00p 134.00p 134.00p 28699
26/02/2019 134.00p 134.00p 131.08p 134.00p 1000
25/02/2019 134.00p 134.00p 131.00p 134.00p 2690
22/02/2019 133.00p 134.90p 130.40p 134.00p 12507
21/02/2019 133.00p 133.20p 130.00p 133.00p 18621
20/02/2019 133.00p 133.00p 133.00p 133.00p 0
19/02/2019 133.00p 133.00p 133.00p 133.00p 0
18/02/2019 134.00p 134.00p 130.00p 133.00p 3940
15/02/2019 134.00p 134.00p 134.00p 134.00p 0
14/02/2019 134.00p 134.00p 130.30p 134.00p 4441
13/02/2019 134.00p 134.00p 134.00p 134.00p 0
12/02/2019 135.00p 135.00p 130.25p 134.00p 2000
11/02/2019 135.50p 135.50p 130.08p 134.00p 11981
08/02/2019 135.50p 136.00p 133.00p 135.50p 11158
07/02/2019 137.50p 138.00p 135.50p 135.50p 8141
06/02/2019 137.50p 138.63p 136.00p 137.50p 5829
05/02/2019 137.50p 139.00p 137.50p 137.50p 4303
04/02/2019 136.00p 139.50p 136.00p 137.50p 21463
01/02/2019 136.00p 136.00p 135.10p 136.00p 229
31/01/2019 136.00p 140.00p 134.60p 136.00p 7757
30/01/2019 135.50p 138.75p 135.10p 136.00p 10552
29/01/2019 135.00p 138.00p 135.00p 135.50p 16366
28/01/2019 133.50p 136.86p 133.50p 135.00p 11236
25/01/2019 133.50p 136.86p 133.50p 133.50p 12871
24/01/2019 133.50p 134.26p 133.50p 133.50p 2106
23/01/2019 133.50p 138.00p 133.50p 133.50p 19324
22/01/2019 132.50p 134.90p 130.10p 133.50p 38395
21/01/2019 133.50p 133.90p 131.35p 132.50p 15417
18/01/2019 133.50p 134.80p 133.50p 133.50p 6465
17/01/2019 133.50p 133.50p 131.30p 133.50p 2000
16/01/2019 133.50p 134.49p 131.11p 133.50p 16244
15/01/2019 137.50p 139.00p 133.33p 133.50p 26787
14/01/2019 142.50p 149.00p 135.00p 137.50p 78101
11/01/2019 138.50p 144.60p 138.50p 142.50p 45660
10/01/2019 137.50p 140.00p 135.10p 138.50p 17807
09/01/2019 133.50p 139.95p 133.00p 137.50p 30578
08/01/2019 129.00p 135.00p 129.00p 133.50p 34551
07/01/2019 114.00p 133.95p 112.36p 129.00p 104936
04/01/2019 108.50p 112.00p 105.11p 109.00p 45257
03/01/2019 114.00p 114.00p 104.00p 108.50p 46802
02/01/2019 114.00p 114.75p 110.00p 114.00p 3916
31/12/2018 114.00p 114.00p 110.00p 114.00p 5386
28/12/2018 114.00p 118.00p 110.00p 114.00p 13713
27/12/2018 115.00p 118.00p 110.80p 114.00p 13030
24/12/2018 115.00p 116.85p 113.50p 115.00p 6170
21/12/2018 119.50p 119.50p 114.00p 115.00p 20163
20/12/2018 119.50p 119.50p 115.00p 119.50p 215
19/12/2018 119.50p 121.95p 115.00p 119.50p 5557
18/12/2018 119.50p 121.95p 115.00p 119.50p 2180
17/12/2018 119.50p 122.20p 115.54p 119.50p 5317
14/12/2018 123.00p 123.00p 115.54p 119.50p 8580
13/12/2018 123.00p 123.00p 120.00p 123.00p 7500
12/12/2018 124.00p 124.30p 120.00p 123.00p 6109
11/12/2018 124.00p 124.00p 124.00p 124.00p 0
10/12/2018 124.00p 125.10p 121.10p 124.00p 11315
07/12/2018 122.00p 127.52p 122.00p 124.00p 25502

*Close Price adjusted for both dividends and splits