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
09/10/2013 34.50p 34.50p 33.10p 34.50p 0
08/10/2013 34.50p 34.50p 33.10p 34.50p 0
07/10/2013 34.50p 34.50p 33.10p 34.50p 0
04/10/2013 34.50p 34.50p 33.10p 34.50p 0
03/10/2013 34.50p 34.50p 33.10p 34.50p 0
02/10/2013 34.50p 34.50p 33.10p 34.50p 2500
01/10/2013 34.50p 34.50p 33.10p 34.50p 0
30/09/2013 34.50p 34.50p 33.10p 34.50p 0
27/09/2013 34.50p 34.50p 33.10p 34.50p 0
26/09/2013 33.50p 33.50p 33.10p 33.50p 0
25/09/2013 33.50p 33.50p 33.10p 33.50p 0
24/09/2013 33.50p 33.50p 33.10p 33.50p 0
23/09/2013 33.50p 33.50p 33.10p 33.50p 0
20/09/2013 33.50p 33.50p 33.10p 33.50p 2000
19/09/2013 33.50p 34.97p 33.50p 33.50p 0
18/09/2013 33.50p 34.97p 33.50p 33.50p 0
17/09/2013 33.50p 34.97p 33.50p 33.50p 0
16/09/2013 33.50p 34.97p 33.50p 33.50p 3500
13/09/2013 33.50p 34.00p 33.00p 33.50p 0
12/09/2013 33.50p 34.00p 33.00p 33.50p 21120
11/09/2013 33.50p 35.00p 33.00p 33.50p 43570
10/09/2013 33.50p 34.64p 33.50p 33.50p 1120
09/09/2013 33.50p 35.00p 32.00p 33.50p 0
06/09/2013 33.50p 35.00p 32.00p 33.50p 0
05/09/2013 33.50p 35.00p 32.00p 33.50p 0
04/09/2013 33.50p 35.00p 32.00p 33.50p 0
03/09/2013 33.50p 35.00p 32.00p 33.50p 0
02/09/2013 33.50p 35.00p 32.00p 33.50p 0
30/08/2013 33.50p 35.00p 32.00p 33.50p 0
29/08/2013 33.50p 35.00p 32.00p 33.50p 60000
28/08/2013 33.50p 33.50p 33.00p 33.50p 27735
27/08/2013 33.50p 35.00p 33.00p 33.50p 0
23/08/2013 33.50p 35.00p 33.00p 33.50p 0
22/08/2013 33.00p 35.00p 33.00p 33.50p 5000
21/08/2013 33.00p 35.00p 33.00p 33.00p 5000
20/08/2013 33.00p 35.00p 33.00p 33.00p 0
19/08/2013 33.00p 35.00p 33.00p 33.00p 0
16/08/2013 33.00p 35.00p 33.00p 33.00p 0
15/08/2013 33.00p 35.00p 33.00p 33.00p 0
14/08/2013 33.00p 35.00p 33.00p 33.00p 0
13/08/2013 33.00p 35.00p 33.00p 33.00p 0
12/08/2013 33.00p 35.00p 33.00p 33.00p 0
09/08/2013 33.00p 35.00p 33.00p 33.00p 0
08/08/2013 33.00p 35.00p 33.00p 33.00p 0
07/08/2013 33.00p 35.00p 33.00p 33.50p 0
06/08/2013 33.00p 35.00p 33.00p 33.00p 10000
05/08/2013 33.00p 35.00p 32.25p 33.00p 0
02/08/2013 33.00p 35.00p 32.25p 33.00p 35000
01/08/2013 33.00p 33.00p 32.25p 33.00p 25000
31/07/2013 33.00p 34.46p 33.00p 33.00p 15000
30/07/2013 33.50p 34.64p 33.00p 33.00p 15000
29/07/2013 33.50p 33.50p 33.10p 33.50p 100
26/07/2013 33.50p 34.64p 33.50p 33.50p 562
25/07/2013 33.50p 33.50p 32.50p 33.50p 0
24/07/2013 33.50p 33.50p 32.50p 33.50p 0
23/07/2013 33.50p 33.50p 32.50p 33.50p 0
22/07/2013 33.50p 33.50p 32.50p 33.50p 0
19/07/2013 33.50p 33.50p 32.50p 33.50p 0
18/07/2013 33.50p 33.50p 32.50p 33.50p 25000
17/07/2013 33.50p 33.50p 33.10p 33.50p 4000
16/07/2013 33.50p 35.00p 32.93p 33.50p 25000
15/07/2013 33.50p 33.50p 32.58p 33.50p 9849
12/07/2013 31.50p 35.00p 31.50p 33.50p 20000
11/07/2013 32.50p 32.50p 31.50p 31.50p 15000
10/07/2013 32.50p 33.57p 30.50p 32.50p 0
09/07/2013 32.50p 33.57p 30.50p 32.50p 0
08/07/2013 30.50p 33.57p 30.50p 32.50p 11000
05/07/2013 30.50p 30.50p 29.35p 30.50p 0
04/07/2013 30.50p 30.50p 29.35p 30.50p 0
03/07/2013 30.50p 30.50p 29.35p 30.50p 0
02/07/2013 30.50p 30.50p 29.35p 30.50p 0
01/07/2013 30.50p 30.50p 29.35p 30.50p 0
28/06/2013 30.50p 30.50p 29.35p 30.50p 0
27/06/2013 30.50p 30.50p 29.35p 30.50p 151
26/06/2013 30.50p 30.50p 29.35p 30.50p 0
25/06/2013 30.50p 30.50p 29.35p 30.50p 1130
24/06/2013 30.50p 31.75p 30.50p 30.50p 0
21/06/2013 30.50p 31.75p 30.50p 30.50p 0
20/06/2013 30.50p 31.75p 30.50p 30.50p 0
19/06/2013 30.50p 31.75p 30.50p 30.50p 0
18/06/2013 30.50p 31.75p 30.50p 30.50p 0
17/06/2013 30.50p 31.75p 30.50p 30.50p 48000
14/06/2013 30.00p 32.00p 30.00p 30.50p 96000
13/06/2013 30.00p 30.00p 28.00p 30.00p 0
12/06/2013 30.00p 30.00p 28.00p 30.00p 0
11/06/2013 30.00p 30.00p 28.00p 30.00p 0
10/06/2013 30.00p 30.00p 28.00p 30.00p 0
07/06/2013 30.00p 30.00p 28.00p 30.00p 3000
06/06/2013 30.50p 30.50p 28.00p 30.00p 52380
05/06/2013 30.50p 30.50p 28.00p 30.50p 0
04/06/2013 30.50p 30.50p 28.00p 30.50p 0
03/06/2013 30.50p 30.50p 28.00p 30.50p 0
31/05/2013 30.50p 30.50p 28.00p 30.50p 0
30/05/2013 30.50p 30.50p 28.00p 30.50p 0
29/05/2013 30.50p 30.50p 28.00p 30.50p 0
28/05/2013 30.50p 30.50p 28.00p 30.50p 0
24/05/2013 30.50p 30.50p 28.00p 30.50p 0
23/05/2013 30.50p 30.50p 28.00p 30.50p 0
22/05/2013 30.50p 30.50p 28.00p 30.50p 0
21/05/2013 30.50p 30.50p 28.00p 30.50p 0
20/05/2013 30.50p 30.50p 28.00p 30.50p 0
17/05/2013 30.50p 30.50p 28.00p 30.50p 0
16/05/2013 30.50p 30.50p 28.00p 30.50p 0
15/05/2013 30.50p 30.50p 28.00p 30.50p 0
14/05/2013 30.50p 30.50p 28.00p 30.50p 0
13/05/2013 30.00p 30.50p 28.00p 30.50p 15568
10/05/2013 30.00p 30.00p 28.00p 30.00p 0
09/05/2013 30.00p 30.00p 28.00p 30.00p 294
08/05/2013 30.00p 30.00p 28.00p 30.00p 0
07/05/2013 30.00p 30.00p 28.00p 30.00p 0
03/05/2013 30.00p 30.00p 28.00p 30.00p 0
02/05/2013 30.00p 30.00p 28.00p 30.00p 2500
01/05/2013 30.00p 30.50p 28.00p 30.00p 0
30/04/2013 30.50p 30.50p 28.00p 30.00p 2500
29/04/2013 30.50p 30.50p 28.00p 30.50p 0
26/04/2013 30.50p 30.50p 28.00p 30.50p 0
25/04/2013 30.50p 30.50p 28.00p 30.50p 10000
24/04/2013 30.50p 30.50p 28.00p 30.50p 0
23/04/2013 30.50p 30.50p 28.00p 30.50p 0
22/04/2013 30.50p 30.50p 28.00p 30.50p 1000
19/04/2013 30.50p 30.50p 29.00p 30.50p 0
18/04/2013 30.50p 30.50p 29.00p 30.50p 0
17/04/2013 30.50p 30.50p 29.00p 30.50p 0
16/04/2013 29.00p 30.50p 29.00p 29.00p 2696
15/04/2013 30.50p 30.50p 28.50p 30.50p 0
12/04/2013 30.50p 30.50p 28.50p 30.50p 0
11/04/2013 30.50p 30.50p 28.50p 30.50p 4000
10/04/2013 30.50p 31.00p 29.50p 30.50p 0
09/04/2013 29.50p 31.00p 29.50p 30.50p 0
08/04/2013 29.50p 31.00p 29.50p 29.50p 5000
05/04/2013 30.50p 30.50p 27.00p 29.50p 26000
04/04/2013 30.50p 30.50p 28.15p 30.50p 0
03/04/2013 30.50p 30.50p 28.15p 30.50p 0
02/04/2013 30.50p 30.50p 28.15p 30.50p 0
28/03/2013 30.50p 30.50p 28.15p 30.50p 4020
27/03/2013 30.50p 30.50p 28.15p 30.50p 0
26/03/2013 30.50p 30.50p 28.15p 30.50p 0
25/03/2013 30.50p 30.50p 28.15p 30.50p 885
22/03/2013 30.50p 30.50p 28.00p 30.50p 0
21/03/2013 30.50p 30.50p 28.00p 30.50p 0
20/03/2013 30.50p 30.50p 28.00p 30.50p 6170
19/03/2013 30.50p 30.50p 30.45p 30.50p 7900
18/03/2013 30.50p 31.00p 29.00p 30.50p 0
15/03/2013 31.00p 31.00p 29.00p 30.50p 8800
14/03/2013 31.00p 31.00p 29.60p 31.00p 0
13/03/2013 31.00p 31.00p 29.60p 31.00p 0
12/03/2013 31.00p 31.00p 29.60p 31.00p 0
11/03/2013 30.50p 31.00p 29.60p 31.00p 34000
08/03/2013 31.50p 31.50p 29.00p 30.50p 19226
07/03/2013 31.50p 31.50p 30.00p 31.50p 1388
06/03/2013 31.50p 31.50p 30.50p 31.50p 0
05/03/2013 31.50p 31.50p 30.50p 31.50p 0
04/03/2013 31.50p 31.50p 30.50p 31.50p 0
01/03/2013 30.50p 31.50p 30.50p 31.50p 4852
28/02/2013 30.50p 31.50p 30.00p 30.50p 0
27/02/2013 30.50p 31.50p 30.00p 30.50p 0
26/02/2013 30.50p 31.50p 30.00p 30.50p 0
25/02/2013 30.50p 31.50p 30.00p 30.50p 0
22/02/2013 30.50p 31.50p 30.00p 31.50p 0
21/02/2013 30.50p 31.00p 30.00p 30.50p 0
20/02/2013 31.00p 31.00p 30.00p 30.50p 0
19/02/2013 31.00p 31.00p 30.00p 31.00p 0
18/02/2013 31.00p 31.00p 30.00p 31.00p 9000
15/02/2013 31.00p 31.00p 30.10p 31.00p 0
14/02/2013 31.00p 31.00p 30.10p 31.00p 0
13/02/2013 31.00p 31.00p 30.10p 31.00p 4500
12/02/2013 30.50p 31.22p 30.50p 31.00p 4000
11/02/2013 30.50p 30.50p 29.00p 30.50p 899
08/02/2013 30.50p 30.60p 29.10p 30.50p 0
07/02/2013 30.50p 30.60p 29.10p 30.50p 0
06/02/2013 30.50p 30.60p 29.10p 30.50p 7600
05/02/2013 30.50p 30.75p 30.45p 30.50p 15000
04/02/2013 30.50p 31.00p 30.00p 30.50p 0
01/02/2013 31.00p 31.00p 30.00p 30.50p 3084
31/01/2013 31.00p 31.00p 30.00p 31.00p 0
30/01/2013 31.00p 31.00p 30.00p 31.00p 0
29/01/2013 31.00p 31.00p 30.00p 31.00p 0
28/01/2013 31.00p 31.00p 30.00p 31.00p 0
25/01/2013 31.00p 31.00p 30.00p 31.00p 1000
24/01/2013 31.00p 31.50p 29.00p 31.00p 0
23/01/2013 31.00p 31.50p 29.00p 31.00p 0
22/01/2013 31.50p 31.50p 29.00p 31.00p 4000
21/01/2013 31.50p 31.50p 30.00p 31.50p 0
18/01/2013 31.50p 31.50p 30.00p 31.50p 19800
17/01/2013 31.50p 32.50p 30.50p 31.50p 0
16/01/2013 31.50p 32.50p 30.50p 31.50p 0
15/01/2013 31.50p 32.50p 30.50p 31.50p 0
14/01/2013 31.50p 32.50p 30.50p 31.50p 0
11/01/2013 31.50p 32.50p 30.50p 31.50p 0
10/01/2013 31.50p 32.50p 30.50p 31.50p 0
09/01/2013 31.50p 32.50p 30.50p 31.50p 0
08/01/2013 31.50p 32.50p 30.50p 31.50p 0
07/01/2013 31.50p 32.50p 30.50p 31.50p 0
04/01/2013 32.50p 32.50p 30.50p 31.50p 4950
03/01/2013 32.50p 32.50p 30.75p 32.50p 1127
02/01/2013 32.50p 32.50p 31.50p 32.50p 85000
31/12/2012 32.50p 33.00p 31.50p 32.50p 0
28/12/2012 32.50p 33.00p 31.50p 32.50p 0
27/12/2012 32.50p 33.00p 31.50p 32.50p 0
24/12/2012 32.50p 33.00p 31.50p 32.50p 0

*Close Price adjusted for both dividends and splits