Mi-Pay Group (MPAY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mi-Pay Group

Date Open High Low Close* Volume
26/05/2011 40.50p 40.50p 39.00p 40.50p 0
25/05/2011 40.50p 40.50p 39.00p 40.50p 0
24/05/2011 40.50p 40.50p 39.00p 40.50p 0
23/05/2011 40.50p 40.50p 39.00p 40.50p 0
20/05/2011 40.50p 40.50p 39.00p 40.50p 0
19/05/2011 40.50p 40.50p 40.50p 40.50p 0
18/05/2011 40.50p 40.50p 40.50p 40.50p 0
17/05/2011 40.50p 40.50p 40.50p 40.50p 0
16/05/2011 40.50p 40.50p 40.50p 40.50p 0
13/05/2011 40.50p 40.50p 40.50p 40.50p 0
12/05/2011 40.50p 40.50p 38.62p 40.50p 0
11/05/2011 40.50p 40.50p 38.62p 40.50p 0
10/05/2011 40.50p 40.50p 38.62p 40.50p 0
09/05/2011 40.50p 40.50p 38.62p 40.50p 4000
06/05/2011 40.00p 40.50p 39.00p 40.50p 0
05/05/2011 40.00p 40.50p 39.00p 40.00p 0
04/05/2011 40.00p 40.50p 39.00p 40.00p 0
03/05/2011 40.00p 40.50p 39.00p 40.00p 0
28/04/2011 40.00p 40.50p 39.00p 40.00p 0
27/04/2011 40.00p 40.50p 39.00p 40.00p 0
26/04/2011 40.50p 40.50p 39.00p 40.50p 0
21/04/2011 40.50p 40.50p 39.00p 40.50p 0
20/04/2011 40.50p 40.50p 39.00p 40.50p 0
19/04/2011 40.50p 40.50p 39.00p 40.50p 0
18/04/2011 40.50p 40.50p 39.00p 40.50p 0
15/04/2011 40.50p 40.50p 39.00p 40.50p 0
14/04/2011 40.50p 40.50p 39.00p 40.50p 0
13/04/2011 40.50p 40.50p 39.00p 40.50p 0
12/04/2011 40.50p 40.50p 39.00p 40.50p 0
11/04/2011 40.50p 40.50p 39.00p 40.50p 0
08/04/2011 40.50p 40.50p 39.00p 40.50p 0
07/04/2011 40.50p 40.50p 39.00p 40.50p 0
06/04/2011 40.50p 40.50p 39.00p 40.50p 0
05/04/2011 40.50p 40.50p 39.00p 40.50p 0
04/04/2011 40.50p 40.50p 39.00p 40.50p 0
01/04/2011 40.50p 40.50p 39.00p 40.50p 8000
31/03/2011 40.50p 40.50p 39.00p 40.50p 0
30/03/2011 40.50p 40.50p 39.00p 40.50p 0
29/03/2011 39.00p 40.50p 39.00p 40.50p 0
28/03/2011 39.00p 39.78p 39.00p 39.00p 0
25/03/2011 39.00p 39.78p 39.00p 39.00p 0
24/03/2011 39.00p 39.78p 39.00p 39.00p 9000
23/03/2011 39.00p 39.00p 38.25p 39.00p 2395
22/03/2011 39.00p 39.00p 39.00p 39.00p 0
21/03/2011 39.00p 39.00p 39.00p 39.00p 0
18/03/2011 39.00p 39.00p 39.00p 39.00p 0
17/03/2011 39.00p 39.00p 39.00p 39.00p 0
16/03/2011 39.00p 39.00p 39.00p 39.00p 0
15/03/2011 39.00p 39.50p 39.00p 39.00p 0
14/03/2011 39.00p 39.50p 39.00p 39.00p 0
11/03/2011 39.50p 39.50p 39.00p 39.00p 0
10/03/2011 39.50p 39.50p 39.50p 39.50p 0
09/03/2011 39.50p 39.50p 39.50p 39.50p 0
08/03/2011 39.50p 39.50p 39.50p 39.50p 0
07/03/2011 39.50p 39.50p 39.50p 39.50p 0
04/03/2011 39.50p 39.50p 39.50p 39.50p 25000
03/03/2011 39.00p 39.50p 38.00p 39.50p 17194
02/03/2011 39.00p 39.00p 38.32p 39.00p 1780
01/03/2011 39.00p 39.00p 38.32p 39.00p 800
28/02/2011 39.00p 40.50p 38.50p 39.00p 0
25/02/2011 39.50p 40.50p 38.50p 39.00p 0
24/02/2011 40.00p 39.50p 38.50p 39.50p 9000
23/02/2011 40.00p 40.00p 40.00p 40.00p 0
22/02/2011 40.00p 40.00p 40.00p 40.00p 0
21/02/2011 40.00p 40.00p 40.00p 40.00p 0
18/02/2011 40.00p 40.00p 40.00p 40.00p 0
17/02/2011 40.00p 40.50p 38.84p 40.00p 0
16/02/2011 40.00p 40.50p 38.84p 40.00p 0
15/02/2011 40.00p 40.50p 38.84p 40.00p 0
14/02/2011 40.50p 40.50p 38.84p 40.00p 0
11/02/2011 38.84p 40.00p 38.84p 40.00p 3608
10/02/2011 38.84p 40.00p 38.84p 40.00p 1600
09/02/2011 40.00p 40.50p 40.00p 40.00p 0
08/02/2011 40.00p 40.50p 40.00p 40.00p 0
07/02/2011 40.00p 40.50p 40.00p 40.00p 0
04/02/2011 40.00p 40.50p 40.00p 40.00p 0
03/02/2011 40.00p 40.50p 40.00p 40.00p 0
02/02/2011 40.00p 40.50p 40.00p 40.00p 0
01/02/2011 40.00p 40.00p 40.00p 40.00p 0
31/01/2011 40.00p 40.00p 38.84p 40.00p 3440
28/01/2011 40.00p 40.00p 40.00p 40.00p 0
27/01/2011 40.00p 40.00p 40.00p 40.00p 0
26/01/2011 40.00p 40.00p 40.00p 40.00p 0
25/01/2011 41.00p 41.90p 40.00p 40.00p 5000
24/01/2011 41.00p 41.00p 41.00p 41.00p 0
21/01/2011 41.00p 41.00p 41.00p 41.00p 0
20/01/2011 40.00p 42.00p 40.00p 41.00p 8006
19/01/2011 38.00p 40.00p 38.00p 40.00p 0
18/01/2011 37.00p 38.00p 37.00p 38.00p 0
17/01/2011 36.78p 37.00p 35.00p 37.00p 0
14/01/2011 36.78p 37.00p 36.78p 37.00p 29
13/01/2011 37.50p 37.50p 35.00p 37.00p 0
12/01/2011 37.50p 37.50p 37.00p 37.00p 15000
11/01/2011 36.75p 37.00p 36.75p 37.00p 10000
10/01/2011 37.00p 37.00p 37.00p 37.00p 0
07/01/2011 37.00p 37.50p 36.55p 37.00p 17500
06/01/2011 37.00p 37.00p 36.00p 37.00p 2240
05/01/2011 37.00p 37.00p 37.00p 37.00p 0
04/01/2011 38.00p 38.00p 35.50p 37.00p 44991
31/12/2010 39.50p 39.50p 36.00p 38.00p 16000
30/12/2010 39.50p 39.50p 39.50p 39.50p 0
29/12/2010 39.50p 39.50p 38.00p 39.50p 10000
24/12/2010 39.50p 39.50p 39.40p 39.50p 10000
23/12/2010 39.50p 39.50p 39.50p 39.50p 0
22/12/2010 39.50p 39.50p 38.50p 39.50p 1000
21/12/2010 40.00p 40.00p 38.00p 39.50p 2031
20/12/2010 40.00p 40.00p 38.00p 40.00p 4188
17/12/2010 40.00p 40.00p 40.00p 40.00p 0
16/12/2010 40.00p 40.00p 40.00p 40.00p 0
15/12/2010 41.50p 41.50p 40.00p 40.00p 2800
14/12/2010 41.50p 41.50p 41.50p 41.50p 0
13/12/2010 41.50p 41.50p 40.00p 41.50p 1550
10/12/2010 41.50p 41.50p 41.50p 41.50p 0
09/12/2010 41.50p 41.50p 41.50p 41.50p 0
08/12/2010 41.50p 41.50p 41.50p 41.50p 0
07/12/2010 41.50p 41.50p 41.50p 41.50p 0
06/12/2010 41.50p 41.50p 41.50p 41.50p 0
03/12/2010 41.50p 41.50p 41.50p 41.50p 0
02/12/2010 41.50p 41.50p 41.50p 41.50p 0
01/12/2010 41.50p 41.50p 41.50p 41.50p 0
30/11/2010 41.50p 41.50p 41.50p 41.50p 0
29/11/2010 41.50p 41.50p 41.50p 41.50p 0
26/11/2010 41.50p 41.50p 41.50p 41.50p 0
25/11/2010 41.50p 41.50p 41.50p 41.50p 0
24/11/2010 41.50p 41.50p 40.00p 41.50p 84000
23/11/2010 41.50p 41.50p 40.00p 41.50p 2500
22/11/2010 41.50p 41.50p 41.50p 41.50p 0
19/11/2010 41.50p 41.50p 40.00p 41.50p 25000
18/11/2010 41.50p 41.50p 41.50p 41.50p 0
17/11/2010 41.50p 41.50p 40.00p 41.50p 72500
16/11/2010 41.50p 41.50p 41.50p 41.50p 0
15/11/2010 41.50p 41.50p 41.50p 41.50p 0
12/11/2010 41.50p 41.50p 40.00p 41.50p 2500
11/11/2010 41.50p 41.50p 41.50p 41.50p 0
10/11/2010 41.50p 41.50p 41.50p 41.50p 0
09/11/2010 41.50p 41.50p 41.50p 41.50p 0
08/11/2010 41.50p 41.50p 41.50p 41.50p 0
05/11/2010 41.50p 41.50p 41.50p 41.50p 0
04/11/2010 41.50p 41.50p 41.50p 41.50p 0
03/11/2010 41.50p 41.50p 41.50p 41.50p 0
02/11/2010 41.50p 41.50p 40.50p 41.50p 0
01/11/2010 41.50p 41.50p 41.50p 41.50p 0
29/10/2010 41.50p 41.50p 40.50p 41.50p 0
28/10/2010 41.50p 41.50p 41.50p 41.50p 0
27/10/2010 41.50p 41.50p 40.00p 41.50p 50000
26/10/2010 41.50p 41.50p 41.50p 41.50p 0
25/10/2010 41.50p 41.50p 41.50p 41.50p 0
22/10/2010 41.50p 41.50p 41.50p 41.50p 0
21/10/2010 41.50p 41.50p 41.50p 41.50p 0
20/10/2010 41.50p 41.50p 41.50p 41.50p 0
19/10/2010 41.50p 41.50p 41.50p 41.50p 0
18/10/2010 40.00p 42.00p 40.00p 41.50p 14755
15/10/2010 40.00p 40.00p 40.00p 40.00p 0
14/10/2010 40.00p 40.00p 40.00p 40.00p 0
13/10/2010 40.00p 40.00p 40.00p 40.00p 0
12/10/2010 40.00p 40.00p 40.00p 40.00p 0
11/10/2010 40.00p 40.00p 38.50p 40.00p 5000
08/10/2010 40.00p 40.00p 40.00p 40.00p 0
07/10/2010 40.00p 40.00p 40.00p 40.00p 0
06/10/2010 40.00p 40.00p 40.00p 40.00p 0
05/10/2010 40.00p 40.00p 40.00p 40.00p 0
04/10/2010 40.00p 40.00p 40.00p 40.00p 0
01/10/2010 40.00p 40.00p 40.00p 40.00p 0
30/09/2010 40.00p 40.00p 40.00p 40.00p 0
29/09/2010 40.00p 40.00p 40.00p 40.00p 0
28/09/2010 40.00p 40.00p 40.00p 40.00p 0
27/09/2010 40.00p 40.00p 38.50p 40.00p 1600
24/09/2010 40.00p 40.00p 40.00p 40.00p 0
23/09/2010 39.00p 41.50p 39.00p 40.00p 7969
22/09/2010 40.00p 40.00p 40.00p 40.00p 0
21/09/2010 39.00p 40.00p 39.00p 40.00p 0
20/09/2010 39.00p 39.00p 39.00p 39.00p 0
17/09/2010 39.00p 39.00p 39.00p 39.00p 0
16/09/2010 39.00p 39.00p 39.00p 39.00p 0
15/09/2010 41.50p 41.50p 39.00p 39.00p 35720
14/09/2010 41.50p 41.50p 40.03p 41.50p 4897
13/09/2010 41.50p 41.50p 41.50p 41.50p 0
10/09/2010 41.50p 41.50p 41.50p 41.50p 0
09/09/2010 41.50p 41.50p 41.50p 41.50p 0
08/09/2010 41.50p 42.00p 41.50p 41.50p 25000
07/09/2010 41.50p 41.50p 41.50p 41.50p 0
06/09/2010 41.50p 41.50p 41.50p 41.50p 0
03/09/2010 41.50p 41.50p 41.50p 41.50p 0
02/09/2010 41.50p 41.50p 40.00p 41.50p 20000
01/09/2010 41.50p 41.50p 41.50p 41.50p 0
31/08/2010 41.50p 41.50p 41.50p 41.50p 0
27/08/2010 41.50p 41.50p 40.15p 41.50p 1000
26/08/2010 41.50p 41.50p 41.50p 41.50p 0
25/08/2010 41.50p 41.50p 41.50p 41.50p 0
24/08/2010 41.50p 41.50p 41.50p 41.50p 0
23/08/2010 41.50p 41.50p 41.50p 41.50p 0
20/08/2010 41.50p 41.50p 41.50p 41.50p 0
19/08/2010 41.50p 41.50p 41.50p 41.50p 0
18/08/2010 41.50p 41.50p 41.50p 41.50p 0
17/08/2010 40.00p 41.50p 40.00p 41.50p 20000
16/08/2010 40.00p 40.00p 40.00p 40.00p 0
13/08/2010 39.00p 40.00p 39.00p 40.00p 0
12/08/2010 40.00p 40.00p 39.00p 39.00p 0
11/08/2010 40.00p 40.00p 38.00p 40.00p 2300
10/08/2010 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits