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
10/07/2018 9.50p 9.50p 9.10p 9.50p 39952
09/07/2018 10.00p 10.00p 9.00p 9.50p 350000
06/07/2018 10.00p 10.00p 10.00p 10.00p 25000
05/07/2018 10.00p 10.00p 10.00p 10.00p 0
04/07/2018 10.00p 10.00p 10.00p 10.00p 0
03/07/2018 10.00p 10.00p 9.51p 10.00p 10195
02/07/2018 10.00p 10.00p 9.51p 10.00p 2018
29/06/2018 10.00p 10.00p 10.00p 10.00p 0
28/06/2018 10.00p 10.10p 9.51p 10.00p 19950
27/06/2018 9.50p 10.00p 9.50p 10.00p 150000
26/06/2018 10.30p 10.30p 9.00p 9.50p 223691
25/06/2018 10.30p 10.30p 10.00p 10.30p 93350
22/06/2018 10.30p 10.30p 10.30p 10.30p 0
21/06/2018 10.30p 10.30p 10.30p 10.30p 0
20/06/2018 10.30p 10.30p 9.80p 10.30p 13350
19/06/2018 10.50p 10.50p 10.30p 10.30p 0
18/06/2018 11.00p 11.00p 10.10p 10.50p 92500
15/06/2018 10.50p 11.00p 10.50p 11.00p 117719
14/06/2018 10.25p 11.20p 9.50p 10.50p 81219
13/06/2018 10.25p 10.60p 10.25p 10.25p 49326
12/06/2018 10.00p 10.00p 9.65p 10.00p 3002
11/06/2018 10.25p 10.25p 10.00p 10.00p 10000
08/06/2018 10.25p 10.45p 10.08p 10.25p 7757
07/06/2018 10.25p 12.50p 10.25p 10.25p 0
06/06/2018 10.50p 10.50p 10.10p 10.25p 93350
05/06/2018 10.75p 10.75p 10.50p 10.50p 11579
04/06/2018 11.25p 11.25p 10.50p 10.75p 3807
01/06/2018 11.50p 11.50p 11.25p 11.25p 0
31/05/2018 11.50p 11.50p 11.50p 11.50p 0
30/05/2018 11.50p 11.50p 11.50p 11.50p 85000
29/05/2018 12.50p 12.50p 11.50p 11.50p 14953
25/05/2018 12.50p 12.50p 11.80p 12.50p 5000
24/05/2018 11.75p 13.50p 10.51p 12.50p 55324
23/05/2018 11.75p 11.75p 11.10p 11.75p 19149
22/05/2018 11.75p 12.99p 11.75p 11.75p 182892
21/05/2018 11.75p 11.75p 11.75p 11.75p 60000
18/05/2018 11.75p 13.00p 11.75p 11.75p 11345
17/05/2018 10.75p 13.00p 10.65p 11.75p 41444
16/05/2018 10.75p 11.40p 10.75p 10.75p 53807
15/05/2018 10.75p 10.75p 10.75p 10.75p 0
14/05/2018 10.75p 11.40p 10.75p 10.75p 10000
11/05/2018 10.75p 10.75p 10.75p 10.75p 0
10/05/2018 10.50p 11.40p 10.01p 10.75p 90714
09/05/2018 10.50p 11.40p 10.50p 10.50p 811
08/05/2018 10.50p 10.50p 10.50p 10.50p 0
04/05/2018 10.50p 11.40p 10.50p 10.50p 642
03/05/2018 10.50p 10.50p 10.50p 10.50p 0
02/05/2018 10.50p 10.50p 10.50p 10.50p 0
01/05/2018 10.50p 10.50p 10.50p 10.50p 0
30/04/2018 10.50p 10.50p 10.50p 10.50p 0
27/04/2018 10.50p 10.50p 10.50p 10.50p 0
26/04/2018 10.25p 10.75p 10.25p 10.50p 50000
25/04/2018 10.25p 10.90p 10.25p 10.25p 1000
24/04/2018 10.25p 10.25p 10.25p 10.25p 0
23/04/2018 10.25p 10.25p 10.25p 10.25p 0
20/04/2018 9.50p 10.25p 9.40p 10.25p 66315
19/04/2018 9.50p 10.40p 9.50p 9.50p 12500
18/04/2018 9.00p 9.50p 9.00p 9.50p 9915
17/04/2018 8.75p 9.50p 8.75p 9.00p 79826
16/04/2018 9.00p 9.00p 9.00p 9.00p 0
13/04/2018 9.00p 9.00p 9.00p 9.00p 0
12/04/2018 9.00p 9.00p 9.00p 9.00p 0
11/04/2018 9.00p 9.00p 9.00p 9.00p 0
10/04/2018 10.00p 10.00p 8.30p 9.00p 135228
09/04/2018 10.00p 10.00p 10.00p 10.00p 0
06/04/2018 10.00p 10.00p 10.00p 10.00p 0
05/04/2018 10.00p 10.00p 10.00p 10.00p 0
04/04/2018 10.00p 10.50p 10.00p 10.00p 697
03/04/2018 10.00p 10.77p 10.00p 10.00p 76369
29/03/2018 10.00p 10.00p 10.00p 10.00p 0
28/03/2018 10.00p 10.00p 9.00p 10.00p 8457
27/03/2018 10.50p 10.50p 9.00p 10.00p 4500
26/03/2018 11.00p 11.00p 10.01p 10.50p 20000
23/03/2018 11.00p 11.00p 10.01p 11.00p 104102
22/03/2018 11.00p 11.00p 11.00p 11.00p 0
21/03/2018 10.50p 11.00p 10.50p 11.00p 60000
20/03/2018 10.50p 10.50p 10.50p 10.50p 0
19/03/2018 10.50p 10.90p 10.50p 10.50p 5504
16/03/2018 10.50p 10.50p 10.50p 10.50p 0
15/03/2018 10.50p 10.50p 10.50p 10.50p 0
14/03/2018 10.50p 10.50p 10.50p 10.50p 0
13/03/2018 10.50p 10.50p 10.50p 10.50p 0
12/03/2018 10.50p 10.50p 10.50p 10.50p 0
09/03/2018 10.50p 10.50p 9.01p 10.50p 2131
08/03/2018 10.50p 10.50p 10.50p 10.50p 0
07/03/2018 10.50p 10.50p 10.50p 10.50p 0
06/03/2018 10.00p 10.90p 10.00p 10.50p 2500
05/03/2018 10.00p 10.98p 10.00p 10.00p 667
02/03/2018 10.00p 10.00p 10.00p 10.00p 0
01/03/2018 12.50p 12.50p 9.00p 10.00p 110409
28/02/2018 12.00p 12.00p 11.00p 12.00p 3000
27/02/2018 12.00p 12.00p 12.00p 12.00p 0
26/02/2018 12.00p 12.00p 12.00p 12.00p 0
23/02/2018 12.00p 12.00p 11.00p 12.00p 4928
22/02/2018 12.00p 12.00p 11.01p 12.00p 562
21/02/2018 12.00p 12.00p 11.00p 12.00p 1629
20/02/2018 12.00p 12.00p 11.00p 12.00p 3000
19/02/2018 12.00p 12.00p 12.00p 12.00p 0
16/02/2018 12.00p 12.00p 12.00p 12.00p 0
15/02/2018 12.00p 12.00p 10.00p 12.00p 10000
14/02/2018 12.00p 12.00p 12.00p 12.00p 0
13/02/2018 12.00p 12.00p 12.00p 12.00p 0
12/02/2018 12.00p 12.20p 12.00p 12.00p 8204
09/02/2018 12.00p 12.00p 12.00p 12.00p 0
08/02/2018 12.00p 12.00p 12.00p 12.00p 0
07/02/2018 12.00p 12.00p 12.00p 12.00p 0
06/02/2018 12.00p 12.50p 12.00p 12.00p 0
05/02/2018 12.50p 12.65p 12.50p 12.50p 579
02/02/2018 12.50p 12.50p 12.50p 12.50p 0
01/02/2018 12.50p 12.50p 12.50p 12.50p 0
31/01/2018 12.50p 12.50p 12.50p 12.50p 0
30/01/2018 12.50p 12.50p 12.45p 12.50p 7971
29/01/2018 12.00p 12.00p 11.00p 12.00p 55041
26/01/2018 12.00p 12.00p 12.00p 12.00p 0
25/01/2018 12.00p 12.00p 12.00p 12.00p 0
24/01/2018 12.00p 12.00p 12.00p 12.00p 0
23/01/2018 12.00p 12.00p 12.00p 12.00p 0
22/01/2018 12.00p 12.00p 12.00p 12.00p 0
19/01/2018 12.00p 12.00p 12.00p 12.00p 0
18/01/2018 12.00p 12.00p 11.00p 12.00p 10000
17/01/2018 12.00p 12.00p 12.00p 12.00p 0
16/01/2018 12.00p 12.00p 12.00p 12.00p 0
15/01/2018 12.00p 12.00p 12.00p 12.00p 0
12/01/2018 12.00p 12.00p 12.00p 12.00p 0
11/01/2018 12.00p 12.42p 12.00p 12.00p 2005
10/01/2018 12.00p 12.45p 12.00p 12.00p 2361
09/01/2018 12.00p 12.45p 12.00p 12.00p 4994
08/01/2018 12.00p 12.00p 12.00p 12.00p 0
05/01/2018 12.00p 12.00p 12.00p 12.00p 0
04/01/2018 12.00p 12.45p 12.00p 12.00p 22000
03/01/2018 12.00p 12.00p 11.01p 12.00p 7451
02/01/2018 12.50p 12.75p 12.00p 12.00p 39984
29/12/2017 12.50p 12.50p 12.50p 12.50p 0
28/12/2017 12.50p 12.50p 12.50p 12.50p 0
27/12/2017 12.50p 12.50p 12.00p 12.50p 8430
22/12/2017 12.50p 12.50p 12.50p 12.50p 0
21/12/2017 12.50p 12.50p 12.50p 12.50p 0
20/12/2017 12.50p 12.50p 12.01p 12.50p 1199
19/12/2017 12.50p 12.50p 12.00p 12.50p 1200
18/12/2017 12.50p 12.50p 12.00p 12.50p 3191
15/12/2017 12.50p 12.50p 12.50p 12.50p 0
14/12/2017 12.50p 12.50p 12.50p 12.50p 0
13/12/2017 12.50p 12.70p 12.01p 12.50p 34806
12/12/2017 11.00p 13.00p 11.00p 12.50p 75941
11/12/2017 11.00p 11.00p 10.60p 11.00p 12830
08/12/2017 10.50p 12.00p 10.50p 11.00p 110500
07/12/2017 11.50p 11.50p 10.25p 10.50p 132232
06/12/2017 12.25p 12.25p 11.00p 11.50p 7008
05/12/2017 12.50p 12.50p 12.00p 12.50p 58430
04/12/2017 12.50p 12.50p 12.00p 12.50p 15000
01/12/2017 13.00p 13.00p 12.00p 12.50p 16661
30/11/2017 13.00p 13.00p 12.70p 13.00p 7827
29/11/2017 13.00p 13.00p 12.01p 13.00p 896
28/11/2017 13.00p 13.00p 13.00p 13.00p 0
27/11/2017 13.00p 13.00p 13.00p 13.00p 0
24/11/2017 13.00p 13.00p 12.00p 13.00p 216581
23/11/2017 13.00p 13.80p 13.00p 13.00p 170
22/11/2017 13.00p 13.00p 12.20p 13.00p 20000
21/11/2017 13.00p 13.00p 13.00p 13.00p 0
20/11/2017 13.00p 13.00p 13.00p 13.00p 0
17/11/2017 13.00p 13.00p 13.00p 13.00p 0
16/11/2017 13.00p 13.00p 13.00p 13.00p 0
15/11/2017 13.00p 13.00p 12.20p 13.00p 10988
14/11/2017 13.00p 13.00p 12.20p 13.00p 3519
13/11/2017 13.00p 13.00p 13.00p 13.00p 0
10/11/2017 13.50p 13.50p 13.00p 13.00p 1811
09/11/2017 14.00p 14.00p 13.50p 13.50p 0
08/11/2017 14.00p 14.00p 14.00p 14.00p 0
07/11/2017 14.00p 14.00p 13.01p 14.00p 11946
06/11/2017 14.00p 14.00p 14.00p 14.00p 0
03/11/2017 14.00p 14.00p 14.00p 14.00p 0
02/11/2017 14.00p 14.00p 13.01p 14.00p 8544
01/11/2017 12.50p 13.00p 12.50p 12.50p 10000
31/10/2017 12.50p 12.50p 12.10p 12.50p 1033
30/10/2017 12.50p 12.50p 12.36p 12.50p 12000
27/10/2017 12.50p 12.50p 12.50p 12.50p 0
26/10/2017 12.50p 13.00p 12.50p 12.50p 4790
25/10/2017 12.50p 12.50p 12.50p 12.50p 0
24/10/2017 12.50p 12.50p 12.50p 12.50p 15000
23/10/2017 12.50p 12.50p 12.50p 12.50p 0
20/10/2017 12.50p 13.00p 12.00p 12.50p 128244
19/10/2017 13.00p 13.00p 12.35p 12.50p 29243
18/10/2017 13.00p 13.00p 13.00p 13.00p 0
17/10/2017 13.00p 13.00p 13.00p 13.00p 0
16/10/2017 13.00p 13.00p 12.25p 13.00p 14831
13/10/2017 13.00p 13.00p 13.00p 13.00p 3920
12/10/2017 13.00p 13.00p 13.00p 13.00p 0
11/10/2017 13.00p 13.00p 12.50p 13.00p 69889
10/10/2017 13.00p 13.00p 13.00p 13.00p 0
09/10/2017 13.00p 13.00p 13.00p 13.00p 36500
06/10/2017 13.00p 13.00p 13.00p 13.00p 0
05/10/2017 13.00p 13.00p 13.00p 13.00p 0
04/10/2017 13.00p 13.00p 13.00p 13.00p 34995
03/10/2017 13.00p 13.50p 12.50p 13.00p 64661
02/10/2017 13.50p 13.50p 13.50p 13.50p 52345
29/09/2017 13.50p 13.50p 13.50p 13.50p 0
28/09/2017 13.50p 13.50p 13.50p 13.50p 0
27/09/2017 15.00p 15.00p 13.50p 13.50p 51393
26/09/2017 16.50p 18.00p 13.50p 15.00p 415792
25/09/2017 15.50p 19.50p 15.50p 18.00p 461411

*Close Price adjusted for both dividends and splits