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
22/09/2017 15.50p 15.50p 15.50p 15.50p 0
21/09/2017 15.50p 15.50p 15.50p 15.50p 21064
20/09/2017 15.50p 15.50p 15.50p 15.50p 0
19/09/2017 16.00p 16.50p 15.50p 15.50p 82159
18/09/2017 16.00p 16.00p 16.00p 16.00p 18633
15/09/2017 16.00p 16.00p 16.00p 16.00p 4500
14/09/2017 16.00p 16.00p 16.00p 16.00p 0
13/09/2017 16.00p 16.00p 16.00p 16.00p 0
12/09/2017 16.00p 16.00p 16.00p 16.00p 0
11/09/2017 16.00p 16.00p 16.00p 16.00p 16474
08/09/2017 16.00p 16.00p 16.00p 16.00p 631
07/09/2017 16.00p 16.00p 16.00p 16.00p 0
06/09/2017 16.00p 16.00p 16.00p 16.00p 3468
05/09/2017 16.00p 16.00p 16.00p 16.00p 9235
04/09/2017 16.00p 16.00p 16.00p 16.00p 10
01/09/2017 16.00p 16.00p 16.00p 16.00p 0
31/08/2017 16.00p 16.00p 16.00p 16.00p 0
30/08/2017 16.00p 16.00p 16.00p 16.00p 14263
29/08/2017 16.00p 16.00p 16.00p 16.00p 0
25/08/2017 15.50p 16.00p 15.50p 16.00p 18793
24/08/2017 15.50p 15.50p 15.50p 15.50p 0
23/08/2017 15.50p 15.50p 15.50p 15.50p 152
22/08/2017 15.50p 15.50p 15.50p 15.50p 2466
21/08/2017 15.50p 15.50p 15.50p 15.50p 0
18/08/2017 16.00p 16.00p 15.00p 15.50p 138484
17/08/2017 15.50p 16.00p 15.00p 16.00p 100926
16/08/2017 15.00p 16.00p 15.00p 15.50p 72835
15/08/2017 15.00p 15.00p 15.00p 15.00p 21188
14/08/2017 15.00p 15.50p 15.00p 15.00p 14819
11/08/2017 16.00p 16.00p 14.50p 15.00p 128641
10/08/2017 16.50p 17.00p 16.00p 16.00p 53271
09/08/2017 17.00p 17.00p 16.00p 16.50p 124665
08/08/2017 17.00p 17.50p 17.00p 17.00p 119509
07/08/2017 18.25p 18.25p 17.00p 17.00p 80866
04/08/2017 17.50p 18.63p 17.50p 18.25p 179013
03/08/2017 18.25p 21.00p 17.25p 17.50p 542349
02/08/2017 17.25p 17.25p 17.25p 17.25p 12070
01/08/2017 15.00p 17.25p 15.00p 17.25p 162649
31/07/2017 15.00p 15.00p 15.00p 15.00p 11567
28/07/2017 16.50p 16.50p 14.50p 15.00p 136638
27/07/2017 16.50p 16.50p 16.50p 16.50p 5504
26/07/2017 16.50p 16.50p 16.00p 16.50p 38255
25/07/2017 16.50p 19.00p 16.50p 16.50p 163798
24/07/2017 15.50p 16.50p 15.00p 16.50p 185936
21/07/2017 15.00p 15.00p 14.75p 15.00p 14131
20/07/2017 17.00p 17.00p 14.50p 15.00p 576066
19/07/2017 16.50p 18.50p 15.50p 17.00p 621892
18/07/2017 13.50p 19.75p 13.50p 17.75p 893495
17/07/2017 13.50p 13.50p 13.50p 13.50p 15886
14/07/2017 13.50p 13.50p 13.50p 13.50p 5238
13/07/2017 13.50p 13.50p 13.50p 13.50p 10715
12/07/2017 13.50p 13.50p 13.50p 13.50p 0
11/07/2017 13.50p 13.50p 13.50p 13.50p 0
10/07/2017 13.50p 13.50p 13.50p 13.50p 14144
07/07/2017 14.50p 15.00p 13.00p 13.50p 81911
06/07/2017 18.50p 19.00p 13.50p 14.50p 324320
05/07/2017 14.00p 18.50p 14.00p 18.50p 427015
04/07/2017 13.00p 16.25p 13.00p 14.00p 170028
03/07/2017 13.50p 13.50p 13.00p 13.00p 31209
30/06/2017 13.50p 13.50p 13.50p 13.50p 0
29/06/2017 12.00p 13.50p 12.00p 13.50p 38210
28/06/2017 13.50p 13.50p 12.00p 12.00p 37103
27/06/2017 14.00p 14.00p 13.50p 13.50p 4465
26/06/2017 14.00p 14.00p 14.00p 14.00p 11500
23/06/2017 14.00p 14.00p 14.00p 14.00p 169
22/06/2017 14.00p 14.00p 13.50p 14.00p 0
21/06/2017 14.50p 14.50p 14.00p 14.00p 0
20/06/2017 16.00p 16.00p 14.50p 14.50p 0
19/06/2017 16.00p 16.00p 16.00p 16.00p 0
16/06/2017 13.50p 16.80p 13.50p 16.00p 167544
15/06/2017 18.50p 19.00p 12.00p 13.50p 868084
14/06/2017 12.00p 18.00p 11.14p 17.00p 444922
13/06/2017 12.00p 12.00p 11.14p 12.00p 12623
12/06/2017 12.00p 12.00p 10.00p 12.00p 40000
09/06/2017 12.00p 12.50p 12.00p 12.00p 0
08/06/2017 12.50p 12.50p 12.50p 12.50p 0
07/06/2017 13.00p 13.00p 12.00p 12.50p 26260
06/06/2017 13.00p 13.00p 12.00p 13.00p 30240
05/06/2017 13.00p 13.00p 13.00p 13.00p 0
02/06/2017 13.00p 13.00p 12.00p 13.00p 27371
01/06/2017 14.00p 14.00p 13.00p 13.00p 46351
31/05/2017 14.00p 14.00p 13.55p 14.00p 16042
30/05/2017 14.00p 14.00p 13.55p 14.00p 10000
26/05/2017 14.00p 14.00p 13.55p 14.00p 2579
25/05/2017 14.00p 14.00p 14.00p 14.00p 0
24/05/2017 15.50p 15.50p 13.00p 14.00p 58850
23/05/2017 16.50p 16.50p 14.00p 15.50p 78694
22/05/2017 17.00p 17.40p 16.10p 16.50p 32310
19/05/2017 17.00p 17.65p 16.10p 17.00p 72189
18/05/2017 15.00p 19.90p 15.00p 17.00p 290040
17/05/2017 14.50p 20.50p 13.25p 15.00p 897384
16/05/2017 12.00p 15.80p 12.00p 14.50p 206333
15/05/2017 12.00p 12.00p 12.00p 12.00p 0
12/05/2017 12.00p 12.00p 12.00p 12.00p 0
11/05/2017 12.00p 12.40p 12.00p 12.00p 20000
10/05/2017 12.00p 12.00p 12.00p 12.00p 0
09/05/2017 12.00p 12.00p 12.00p 12.00p 0
08/05/2017 12.00p 12.00p 12.00p 12.00p 0
05/05/2017 12.00p 12.00p 12.00p 12.00p 0
04/05/2017 12.00p 12.00p 12.00p 12.00p 0
03/05/2017 12.00p 12.00p 12.00p 12.00p 0
02/05/2017 11.00p 12.00p 11.00p 12.00p 25496
28/04/2017 13.00p 13.00p 11.50p 12.00p 27500
27/04/2017 13.00p 13.00p 13.00p 13.00p 0
26/04/2017 13.00p 13.00p 13.00p 13.00p 0
25/04/2017 13.00p 13.00p 13.00p 13.00p 0
24/04/2017 13.00p 13.00p 12.25p 13.00p 18000
21/04/2017 13.00p 13.00p 13.00p 13.00p 0
20/04/2017 13.00p 13.00p 13.00p 13.00p 0
19/04/2017 13.00p 13.00p 13.00p 13.00p 0
18/04/2017 13.00p 13.00p 13.00p 13.00p 0
13/04/2017 13.00p 14.00p 13.00p 13.00p 14750
12/04/2017 13.00p 13.00p 13.00p 13.00p 0
11/04/2017 14.50p 14.50p 13.00p 13.00p 25774
10/04/2017 14.50p 14.50p 14.50p 14.50p 0
07/04/2017 14.50p 14.50p 14.50p 14.50p 0
06/04/2017 14.50p 14.80p 13.00p 14.50p 206127
05/04/2017 16.50p 16.50p 14.00p 14.50p 103251
04/04/2017 15.00p 15.00p 15.00p 15.00p 29327
03/04/2017 14.50p 15.00p 14.50p 15.00p 5000
31/03/2017 13.50p 14.80p 13.50p 14.50p 17796
30/03/2017 13.50p 13.50p 13.50p 13.50p 0
29/03/2017 13.50p 13.50p 13.50p 13.50p 0
28/03/2017 13.00p 14.00p 13.00p 13.50p 93017
27/03/2017 13.00p 13.00p 13.00p 13.00p 0
24/03/2017 13.00p 13.00p 12.11p 13.00p 6769
23/03/2017 11.50p 13.00p 10.63p 13.00p 181488
22/03/2017 13.00p 13.00p 10.75p 11.50p 223952
21/03/2017 14.50p 14.50p 13.00p 13.00p 0
20/03/2017 14.50p 14.50p 14.50p 14.50p 0
17/03/2017 14.00p 15.00p 14.00p 14.50p 50106
16/03/2017 14.00p 14.00p 14.00p 14.00p 0
15/03/2017 14.00p 14.00p 13.00p 14.00p 0
14/03/2017 13.00p 14.00p 13.00p 13.00p 260000
13/03/2017 13.00p 13.00p 13.00p 13.00p 0
10/03/2017 14.50p 14.50p 13.00p 13.00p 6000
09/03/2017 15.50p 15.50p 14.00p 14.50p 8000
08/03/2017 15.50p 15.50p 15.50p 15.50p 0
07/03/2017 15.50p 15.75p 14.25p 15.50p 14349
06/03/2017 15.50p 15.50p 15.50p 15.50p 0
03/03/2017 14.50p 15.50p 14.50p 15.50p 75000
02/03/2017 15.50p 15.50p 14.50p 14.50p 15762
01/03/2017 16.50p 16.50p 14.13p 15.50p 98000
28/02/2017 16.50p 16.50p 16.50p 16.50p 0
27/02/2017 17.00p 17.00p 16.50p 16.50p 5917
24/02/2017 17.00p 17.00p 17.00p 17.00p 0
23/02/2017 19.00p 19.00p 15.00p 17.00p 123000
22/02/2017 19.00p 19.00p 19.00p 19.00p 0
21/02/2017 19.00p 19.00p 19.00p 19.00p 0
20/02/2017 19.00p 19.00p 19.00p 19.00p 0
17/02/2017 19.00p 19.00p 18.00p 19.00p 50000
16/02/2017 18.50p 19.50p 18.50p 19.00p 10000
15/02/2017 18.50p 18.50p 18.50p 18.50p 0
14/02/2017 18.50p 18.50p 17.00p 18.50p 1155
13/02/2017 18.50p 18.50p 18.50p 18.50p 0
10/02/2017 18.50p 18.50p 18.50p 18.50p 0
09/02/2017 18.50p 18.50p 18.50p 18.50p 0
08/02/2017 18.50p 18.50p 18.50p 18.50p 0
07/02/2017 18.50p 18.50p 18.50p 18.50p 0
06/02/2017 18.50p 18.50p 18.50p 18.50p 0
03/02/2017 18.50p 18.50p 18.50p 18.50p 0
02/02/2017 19.00p 19.50p 18.50p 18.50p 3056
01/02/2017 19.00p 19.00p 19.00p 19.00p 0
31/01/2017 19.50p 20.00p 19.00p 19.00p 21712
30/01/2017 19.00p 19.00p 19.00p 19.00p 0
27/01/2017 18.50p 19.80p 18.50p 19.00p 8078
26/01/2017 18.50p 18.50p 18.50p 18.50p 0
25/01/2017 18.50p 18.50p 18.50p 18.50p 0
24/01/2017 18.50p 18.50p 17.01p 18.50p 500
23/01/2017 17.50p 18.50p 17.50p 18.50p 15000
20/01/2017 17.50p 17.90p 17.50p 17.50p 10000
19/01/2017 18.00p 18.00p 17.00p 17.50p 7000
18/01/2017 18.00p 18.00p 18.00p 18.00p 0
17/01/2017 18.00p 18.00p 18.00p 18.00p 0
16/01/2017 18.00p 18.00p 18.00p 18.00p 0
13/01/2017 18.00p 18.00p 18.00p 18.00p 0
12/01/2017 19.50p 19.50p 17.00p 18.00p 11553
11/01/2017 20.50p 20.50p 19.00p 20.00p 75000
10/01/2017 20.50p 20.50p 20.50p 20.50p 0
09/01/2017 20.50p 20.50p 19.25p 20.50p 5162
06/01/2017 20.50p 20.50p 19.00p 20.50p 60082
05/01/2017 21.00p 21.00p 20.00p 20.50p 5000
04/01/2017 21.00p 21.00p 21.00p 21.00p 0
03/01/2017 21.00p 21.00p 21.00p 21.00p 0
30/12/2016 21.00p 21.00p 21.00p 21.00p 0
29/12/2016 21.00p 21.00p 21.00p 21.00p 0
28/12/2016 21.00p 21.00p 21.00p 21.00p 0
23/12/2016 21.00p 21.00p 21.00p 21.00p 0
22/12/2016 21.00p 21.00p 21.00p 21.00p 0
21/12/2016 21.00p 21.00p 21.00p 21.00p 0
20/12/2016 21.00p 21.00p 21.00p 21.00p 0
19/12/2016 21.00p 21.00p 21.00p 21.00p 0
16/12/2016 21.00p 21.00p 21.00p 21.00p 0
15/12/2016 21.00p 21.00p 21.00p 21.00p 0
14/12/2016 21.00p 21.00p 21.00p 21.00p 0
13/12/2016 21.00p 21.00p 21.00p 21.00p 0
12/12/2016 21.00p 21.00p 21.00p 21.00p 0
09/12/2016 21.00p 21.00p 21.00p 21.00p 0
08/12/2016 21.00p 21.00p 21.00p 21.00p 0
07/12/2016 21.00p 21.00p 20.00p 21.00p 4000

*Close Price adjusted for both dividends and splits