Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/11/2018 219.00p 220.00p 214.30p 220.00p 10075
23/11/2018 215.00p 225.00p 215.00p 220.00p 45505
22/11/2018 218.00p 221.00p 213.00p 215.00p 41871
21/11/2018 213.00p 220.00p 213.00p 219.50p 6090
20/11/2018 216.00p 216.24p 213.00p 213.00p 5655
19/11/2018 221.00p 222.16p 218.24p 220.00p 51529
16/11/2018 220.00p 223.00p 219.00p 219.00p 47948
15/11/2018 214.00p 222.00p 214.00p 222.00p 11124
14/11/2018 214.00p 219.00p 214.00p 216.00p 20677
13/11/2018 220.00p 220.00p 213.42p 220.00p 331
12/11/2018 213.00p 220.52p 213.00p 220.00p 2396
09/11/2018 215.00p 224.00p 213.00p 217.00p 35347
08/11/2018 219.00p 220.00p 216.00p 220.00p 25638
07/11/2018 215.00p 215.44p 211.00p 211.00p 3872
06/11/2018 220.00p 220.00p 206.00p 206.00p 45397
05/11/2018 213.00p 220.00p 213.00p 220.00p 5137
02/11/2018 220.00p 220.00p 218.00p 218.00p 46384
01/11/2018 215.00p 222.52p 213.00p 215.00p 83443
31/10/2018 214.00p 220.00p 214.00p 220.00p 38287
30/10/2018 212.00p 220.00p 212.00p 215.00p 13618
29/10/2018 208.00p 219.46p 208.00p 214.00p 2376
26/10/2018 220.00p 220.00p 210.00p 210.00p 44258
25/10/2018 218.00p 224.00p 216.00p 216.00p 42200
24/10/2018 219.00p 225.00p 215.00p 220.00p 67716
23/10/2018 217.00p 221.00p 206.00p 214.00p 170224
22/10/2018 214.00p 220.35p 210.00p 220.00p 44018
19/10/2018 218.00p 219.00p 210.00p 219.00p 7831
18/10/2018 218.00p 221.00p 218.00p 219.00p 18275
17/10/2018 205.00p 225.00p 205.00p 225.00p 102988
16/10/2018 205.00p 210.00p 205.00p 210.00p 14062
15/10/2018 208.00p 209.00p 200.00p 201.00p 1008660
12/10/2018 208.00p 210.00p 199.00p 200.00p 85491
11/10/2018 210.00p 211.00p 200.00p 202.00p 98282
10/10/2018 216.00p 216.00p 209.00p 212.00p 5193
09/10/2018 204.00p 209.00p 203.00p 207.00p 59390
08/10/2018 211.00p 213.17p 205.00p 205.00p 70430
05/10/2018 209.00p 213.40p 207.00p 209.00p 97847
04/10/2018 210.00p 210.00p 203.00p 203.00p 76601
03/10/2018 207.00p 217.00p 206.00p 210.00p 139283
02/10/2018 217.00p 224.00p 195.76p 209.00p 736522
01/10/2018 216.00p 219.00p 214.55p 219.00p 3051
28/09/2018 215.00p 217.95p 211.00p 211.00p 64005
27/09/2018 217.00p 219.00p 213.00p 215.00p 61421
26/09/2018 221.00p 222.95p 218.00p 218.00p 28486
25/09/2018 219.00p 221.00p 218.00p 219.00p 36341
24/09/2018 221.00p 223.95p 217.00p 217.00p 34537
21/09/2018 224.00p 232.00p 215.00p 215.00p 118965
20/09/2018 225.00p 230.00p 221.75p 225.00p 177201
19/09/2018 229.00p 231.50p 228.00p 228.00p 19764
18/09/2018 228.00p 230.00p 224.00p 226.00p 92325
17/09/2018 228.00p 230.00p 228.00p 229.50p 19898
14/09/2018 227.00p 238.00p 227.00p 230.00p 56815
13/09/2018 225.00p 230.00p 225.00p 230.00p 12786
12/09/2018 230.00p 230.00p 229.16p 230.00p 6055
11/09/2018 227.00p 229.00p 226.00p 226.00p 45226
10/09/2018 230.00p 231.00p 230.00p 230.00p 35943
07/09/2018 234.00p 238.00p 231.00p 233.00p 66117
06/09/2018 235.00p 239.00p 235.00p 239.00p 23114
05/09/2018 231.00p 237.00p 230.40p 237.00p 44915
04/09/2018 230.00p 235.00p 228.00p 228.00p 123514
03/09/2018 231.00p 233.68p 231.00p 233.00p 41161
31/08/2018 228.00p 235.00p 225.00p 232.00p 50267
30/08/2018 231.00p 232.00p 225.00p 228.00p 129907
29/08/2018 229.00p 235.00p 229.00p 233.00p 89263
28/08/2018 233.00p 233.37p 229.00p 232.00p 62913
24/08/2018 239.00p 239.00p 225.00p 225.00p 55291
23/08/2018 233.00p 238.00p 231.00p 233.00p 5830
22/08/2018 233.00p 239.00p 228.00p 228.00p 9009
21/08/2018 230.00p 240.00p 229.00p 234.00p 62251
20/08/2018 225.00p 239.00p 225.00p 239.00p 5143
17/08/2018 228.00p 231.72p 225.00p 225.00p 46284
16/08/2018 222.00p 227.00p 222.00p 223.00p 40145
15/08/2018 225.00p 232.62p 222.00p 227.00p 63616
14/08/2018 227.00p 234.00p 227.00p 227.00p 81286
13/08/2018 232.00p 235.00p 225.00p 228.00p 64013
10/08/2018 232.00p 238.00p 232.00p 238.00p 12163
09/08/2018 235.00p 238.00p 233.00p 234.00p 51724
08/08/2018 235.00p 237.00p 232.00p 232.00p 38554
07/08/2018 236.00p 237.00p 234.00p 234.00p 16906
06/08/2018 233.00p 237.60p 233.00p 235.00p 16848
03/08/2018 233.00p 238.50p 232.00p 235.00p 43530
02/08/2018 239.00p 245.00p 234.00p 236.00p 35610
01/08/2018 238.00p 239.00p 238.00p 239.00p 1262
31/07/2018 238.00p 243.00p 238.00p 239.00p 23127
30/07/2018 233.00p 240.00p 233.00p 238.00p 6702
27/07/2018 240.00p 241.08p 240.00p 240.00p 11819
26/07/2018 238.00p 240.04p 237.00p 237.00p 5967
25/07/2018 238.00p 244.00p 238.00p 239.00p 16362
24/07/2018 233.00p 249.00p 233.00p 238.00p 55507
23/07/2018 233.00p 241.00p 233.00p 240.00p 8767
20/07/2018 240.00p 243.96p 239.99p 242.00p 26213
19/07/2018 238.00p 244.60p 238.00p 238.00p 23458
18/07/2018 242.00p 242.50p 235.00p 235.00p 53389
17/07/2018 240.00p 242.00p 240.00p 242.00p 41866
16/07/2018 240.00p 244.40p 240.00p 242.00p 298793
13/07/2018 242.00p 246.00p 240.00p 242.00p 4146
12/07/2018 240.00p 244.00p 238.00p 241.00p 9428
11/07/2018 245.00p 245.00p 241.38p 242.00p 20336
10/07/2018 240.00p 243.00p 240.00p 241.00p 63077
09/07/2018 234.00p 245.00p 231.00p 239.00p 154715
06/07/2018 236.00p 237.45p 235.00p 236.00p 35933
05/07/2018 238.00p 238.00p 229.00p 233.50p 238088
04/07/2018 234.00p 236.00p 234.00p 236.00p 40691
03/07/2018 233.00p 235.00p 231.00p 233.00p 358188
02/07/2018 236.00p 236.00p 230.00p 232.00p 113563
29/06/2018 227.00p 235.56p 225.00p 233.00p 11381753
28/06/2018 253.00p 258.00p 252.00p 258.00p 3556
27/06/2018 252.00p 256.00p 252.00p 253.00p 5700
26/06/2018 252.00p 252.00p 252.00p 252.00p 6366
25/06/2018 254.00p 262.90p 251.00p 254.00p 24504
22/06/2018 251.00p 259.01p 251.00p 253.00p 25847
21/06/2018 253.00p 259.00p 248.38p 255.00p 11377
20/06/2018 256.00p 256.00p 251.00p 255.00p 42309
19/06/2018 244.00p 247.00p 243.30p 246.50p 6210
18/06/2018 256.00p 256.25p 246.00p 249.00p 85535
15/06/2018 250.00p 257.00p 248.00p 254.00p 64923
14/06/2018 241.00p 250.00p 241.00p 248.00p 137670
13/06/2018 248.00p 250.00p 240.00p 240.00p 62494
12/06/2018 260.00p 260.00p 238.50p 246.00p 245492
11/06/2018 255.00p 268.00p 246.00p 261.00p 47098
08/06/2018 244.00p 254.00p 240.00p 254.00p 43876
07/06/2018 247.00p 248.00p 241.00p 248.00p 56111
06/06/2018 255.00p 255.00p 246.00p 247.00p 21905
05/06/2018 255.00p 255.00p 245.00p 246.00p 19935
04/06/2018 240.00p 250.00p 240.00p 244.00p 7937
01/06/2018 242.00p 245.00p 240.00p 245.00p 34177
31/05/2018 240.00p 242.40p 240.00p 240.00p 2161
30/05/2018 250.00p 250.00p 240.00p 240.00p 63962
29/05/2018 242.00p 242.18p 240.00p 240.00p 19524
25/05/2018 249.00p 249.00p 245.00p 245.00p 16137
24/05/2018 252.00p 252.00p 240.00p 240.00p 19287
23/05/2018 243.00p 253.00p 241.00p 242.00p 16170
22/05/2018 243.00p 243.00p 240.00p 241.50p 4856
21/05/2018 249.00p 249.00p 240.00p 242.50p 19119
18/05/2018 245.00p 259.00p 240.00p 254.00p 23172
17/05/2018 245.00p 248.00p 241.00p 245.00p 37814
16/05/2018 247.00p 258.00p 246.60p 258.00p 10392
15/05/2018 248.00p 248.00p 245.00p 245.00p 7595
14/05/2018 250.00p 250.00p 245.00p 247.00p 4643
11/05/2018 250.00p 251.60p 245.00p 246.00p 9401
10/05/2018 255.00p 256.64p 250.00p 250.00p 15095
09/05/2018 263.00p 266.66p 255.00p 255.00p 16230
08/05/2018 261.00p 261.96p 258.50p 261.00p 10304
04/05/2018 260.00p 266.76p 258.50p 260.00p 16034
03/05/2018 260.00p 261.00p 256.25p 260.00p 7394
02/05/2018 260.00p 263.00p 255.00p 255.00p 35904
01/05/2018 262.00p 263.00p 256.75p 260.00p 40111
30/04/2018 265.00p 268.00p 259.75p 260.00p 533264
27/04/2018 259.00p 264.00p 255.30p 264.00p 63497
26/04/2018 251.00p 251.00p 243.00p 250.00p 27978
25/04/2018 243.00p 251.00p 240.00p 250.00p 18352
24/04/2018 247.00p 247.00p 231.00p 244.00p 9773
23/04/2018 240.00p 243.76p 231.00p 232.00p 16408
20/04/2018 247.00p 247.00p 240.00p 240.00p 1810
19/04/2018 233.00p 245.00p 232.00p 245.00p 23239
18/04/2018 227.00p 232.20p 227.00p 227.00p 3925
17/04/2018 230.00p 233.00p 228.63p 232.00p 82679
16/04/2018 227.00p 230.00p 227.00p 229.00p 12686
13/04/2018 239.00p 239.00p 229.00p 230.00p 27419
12/04/2018 228.00p 230.52p 228.00p 229.00p 16904
11/04/2018 240.00p 240.00p 228.00p 231.00p 133465
10/04/2018 240.00p 240.00p 225.00p 234.00p 197447
09/04/2018 242.00p 242.00p 232.04p 238.00p 16116
06/04/2018 218.00p 242.00p 217.00p 239.00p 169421
05/04/2018 220.00p 220.00p 215.00p 217.00p 87419
04/04/2018 210.00p 217.00p 206.00p 206.00p 44144
03/04/2018 210.00p 220.00p 210.00p 220.00p 59016
29/03/2018 217.00p 222.00p 214.00p 222.00p 82954
28/03/2018 214.00p 221.00p 214.00p 221.00p 1868
27/03/2018 207.00p 215.10p 207.00p 212.00p 15105
26/03/2018 223.00p 223.00p 207.00p 213.50p 2344
23/03/2018 206.00p 222.00p 206.00p 218.00p 5544
22/03/2018 216.00p 221.50p 210.00p 214.00p 55939
21/03/2018 208.00p 221.50p 208.00p 214.00p 18652
20/03/2018 214.00p 222.00p 214.00p 215.00p 540
19/03/2018 212.00p 220.75p 212.00p 214.00p 9126
16/03/2018 218.00p 219.13p 217.88p 218.00p 13196
15/03/2018 208.00p 212.00p 208.00p 210.00p 19323
14/03/2018 210.00p 214.00p 208.00p 212.00p 12323
13/03/2018 215.00p 215.00p 196.50p 210.00p 33213
12/03/2018 223.00p 223.00p 221.20p 222.00p 861
09/03/2018 205.00p 215.00p 201.00p 211.00p 141048
08/03/2018 207.00p 207.00p 200.00p 205.00p 54815
07/03/2018 215.00p 218.60p 205.00p 215.00p 29972
06/03/2018 232.00p 232.00p 217.00p 221.00p 11165
05/03/2018 232.00p 232.00p 220.00p 220.00p 50683
02/03/2018 220.00p 226.00p 220.00p 222.00p 2589
01/03/2018 226.00p 227.60p 220.00p 220.00p 15761
28/02/2018 218.00p 230.00p 218.00p 220.00p 40507
27/02/2018 225.00p 225.00p 217.00p 225.00p 6989
26/02/2018 225.00p 225.00p 224.52p 225.00p 1208
23/02/2018 216.00p 225.00p 216.00p 220.00p 28939
22/02/2018 215.96p 217.50p 217.50p 217.50p 0
21/02/2018 215.96p 217.50p 215.96p 217.50p 93
20/02/2018 222.00p 222.00p 214.00p 214.00p 6665
19/02/2018 222.00p 222.00p 214.20p 222.00p 6449
16/02/2018 225.00p 225.00p 211.00p 216.00p 14742
15/02/2018 229.00p 229.00p 214.00p 214.00p 6290
14/02/2018 219.00p 224.38p 215.00p 221.00p 1960
13/02/2018 217.30p 223.71p 217.30p 221.50p 6750

*Close Price adjusted for both dividends and splits