Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/06/2017 149.00p 152.60p 148.00p 148.25p 284572
13/06/2017 151.00p 151.87p 147.00p 149.75p 124976
12/06/2017 155.50p 155.50p 147.00p 147.50p 207910
09/06/2017 142.00p 148.75p 142.00p 146.25p 27589
08/06/2017 147.25p 155.75p 142.00p 145.00p 78224
07/06/2017 163.00p 166.31p 145.00p 147.38p 186549
06/06/2017 163.00p 166.90p 156.00p 156.00p 32611
05/06/2017 166.25p 170.00p 160.00p 160.00p 20913
02/06/2017 167.25p 169.25p 166.21p 167.50p 43362
01/06/2017 167.00p 168.25p 164.59p 165.00p 39970
31/05/2017 168.00p 174.50p 166.75p 168.50p 38522
30/05/2017 167.75p 167.75p 163.00p 164.75p 37419
26/05/2017 165.00p 167.75p 163.00p 163.00p 29330
25/05/2017 168.50p 169.40p 163.00p 163.00p 14808
24/05/2017 167.75p 170.00p 166.66p 167.75p 20540
23/05/2017 164.75p 179.50p 159.75p 165.00p 549784
22/05/2017 157.75p 160.00p 157.25p 158.50p 57897
19/05/2017 158.75p 161.10p 158.25p 158.25p 7002
18/05/2017 162.00p 162.00p 156.50p 156.50p 41976
17/05/2017 158.25p 162.00p 156.00p 162.00p 17028
16/05/2017 160.00p 161.00p 157.51p 160.00p 41055
15/05/2017 160.75p 160.75p 156.20p 160.00p 55330
12/05/2017 161.00p 163.00p 160.00p 162.75p 30876
11/05/2017 161.00p 164.00p 158.19p 162.00p 12293
10/05/2017 165.00p 165.75p 156.75p 160.75p 35298
09/05/2017 163.00p 168.25p 162.50p 163.00p 33649
08/05/2017 166.75p 168.75p 158.90p 162.50p 46772
05/05/2017 156.00p 169.00p 156.00p 167.00p 73202
04/05/2017 162.00p 164.00p 159.00p 161.00p 25675
03/05/2017 160.50p 165.97p 159.50p 161.75p 31586
02/05/2017 161.00p 166.31p 160.00p 163.25p 128965
28/04/2017 160.00p 166.25p 158.25p 162.75p 60797
27/04/2017 162.00p 163.00p 160.76p 162.00p 17521
26/04/2017 161.50p 163.00p 157.32p 163.00p 68204
25/04/2017 157.50p 162.50p 152.50p 158.25p 50486
24/04/2017 158.75p 160.87p 148.98p 157.00p 126780
21/04/2017 157.50p 158.17p 155.00p 156.50p 7021
20/04/2017 158.50p 159.27p 154.96p 158.50p 19174
19/04/2017 156.00p 160.20p 150.10p 159.75p 59686
18/04/2017 160.00p 165.00p 145.25p 158.00p 785315
13/04/2017 165.00p 170.43p 162.25p 163.50p 336046
12/04/2017 160.00p 165.00p 154.82p 164.75p 131025
11/04/2017 153.00p 157.00p 149.59p 155.50p 43305
10/04/2017 147.25p 155.00p 147.25p 152.00p 159056
07/04/2017 150.00p 153.06p 143.14p 147.25p 88912
06/04/2017 143.25p 148.78p 140.96p 146.50p 247228
05/04/2017 140.00p 140.00p 135.00p 140.00p 60683
04/04/2017 138.25p 138.25p 134.50p 137.75p 46292
03/04/2017 134.25p 138.25p 134.25p 138.25p 23693
31/03/2017 134.50p 136.00p 132.00p 134.00p 13248
30/03/2017 135.00p 136.00p 133.00p 134.50p 103423
29/03/2017 134.25p 135.62p 133.50p 134.50p 10058
28/03/2017 134.50p 138.00p 133.36p 133.75p 58897
27/03/2017 133.00p 135.50p 133.00p 134.50p 98358
24/03/2017 134.50p 136.13p 133.00p 134.75p 45478
23/03/2017 134.00p 138.75p 134.00p 135.00p 68150
22/03/2017 134.25p 137.10p 134.25p 134.50p 1056164
21/03/2017 133.75p 136.20p 130.00p 135.00p 96401
20/03/2017 134.00p 134.00p 133.13p 134.00p 118997
17/03/2017 134.00p 135.50p 133.00p 134.00p 136075
16/03/2017 133.00p 135.00p 133.00p 135.00p 19692
15/03/2017 136.00p 136.00p 132.56p 136.00p 6440
14/03/2017 134.00p 134.21p 132.50p 133.00p 340119
13/03/2017 133.00p 135.00p 132.19p 133.75p 331580
10/03/2017 134.00p 135.50p 133.00p 133.00p 629123
09/03/2017 131.00p 137.09p 131.00p 135.13p 93384
08/03/2017 132.00p 132.00p 130.25p 132.00p 482601
07/03/2017 131.50p 131.75p 131.47p 131.50p 513030
06/03/2017 130.25p 134.00p 130.25p 132.50p 6305
03/03/2017 131.00p 131.56p 129.08p 131.00p 719901
02/03/2017 134.00p 134.00p 131.14p 132.00p 6055
01/03/2017 132.75p 133.00p 129.28p 133.00p 114096
28/02/2017 130.00p 133.00p 129.36p 130.00p 7784
27/02/2017 131.00p 133.00p 129.25p 130.00p 136128
24/02/2017 131.00p 131.00p 130.00p 130.00p 40550
23/02/2017 134.00p 134.16p 130.00p 130.00p 78406
22/02/2017 134.00p 137.75p 133.00p 135.00p 17501
21/02/2017 134.50p 134.50p 132.14p 134.50p 47950
20/02/2017 132.00p 134.81p 132.00p 133.00p 8804
17/02/2017 133.00p 133.00p 131.59p 133.00p 40987
16/02/2017 132.00p 132.00p 131.25p 132.00p 32702
15/02/2017 132.00p 132.00p 131.40p 131.75p 74388
14/02/2017 132.00p 132.00p 131.25p 132.00p 36349
13/02/2017 130.75p 132.00p 130.75p 132.00p 49566
10/02/2017 131.00p 131.50p 130.31p 131.00p 150755
09/02/2017 130.00p 130.75p 129.59p 130.38p 270234
08/02/2017 129.75p 130.00p 129.50p 130.00p 339660
07/02/2017 129.50p 130.00p 129.50p 129.75p 35042
06/02/2017 129.50p 130.00p 128.00p 129.75p 976666
03/02/2017 130.00p 132.47p 127.63p 130.00p 64486
02/02/2017 130.00p 130.57p 127.00p 127.00p 95179
01/02/2017 130.00p 130.00p 129.52p 130.00p 79244
31/01/2017 130.00p 130.00p 129.50p 129.75p 48014
30/01/2017 129.50p 129.75p 129.09p 129.75p 16733
27/01/2017 130.00p 132.22p 129.50p 129.75p 140272
26/01/2017 131.75p 132.00p 129.75p 131.50p 45629
25/01/2017 129.50p 129.75p 129.28p 129.50p 38717
24/01/2017 130.00p 132.75p 129.25p 130.00p 107287
23/01/2017 130.00p 130.50p 128.00p 130.00p 88308
20/01/2017 129.00p 130.41p 128.50p 130.00p 79481
19/01/2017 130.00p 132.00p 128.61p 129.50p 140539
18/01/2017 134.00p 134.00p 126.00p 129.50p 39813
17/01/2017 128.00p 131.00p 127.50p 128.00p 59486
16/01/2017 129.50p 131.00p 126.88p 129.25p 39429
13/01/2017 132.00p 133.00p 126.50p 129.75p 66859
12/01/2017 127.00p 128.55p 126.19p 127.50p 31607
11/01/2017 125.00p 128.50p 124.50p 126.00p 510763
10/01/2017 129.75p 129.75p 124.50p 125.50p 59895
09/01/2017 126.00p 127.31p 123.50p 126.00p 98811
06/01/2017 125.50p 128.00p 124.13p 125.50p 49294
05/01/2017 125.75p 127.35p 125.50p 127.25p 17382
04/01/2017 125.50p 128.00p 124.25p 126.50p 26789
03/01/2017 125.50p 128.00p 125.50p 127.75p 14423
30/12/2016 128.00p 128.00p 125.09p 125.75p 13436
29/12/2016 126.00p 128.50p 125.00p 125.00p 7921
28/12/2016 128.00p 128.13p 126.25p 128.13p 7225
23/12/2016 130.00p 130.00p 126.25p 127.50p 9881
22/12/2016 126.00p 126.00p 123.00p 125.00p 67820
21/12/2016 126.00p 127.00p 124.61p 124.75p 97393
20/12/2016 123.00p 129.00p 122.96p 126.50p 61744
19/12/2016 124.75p 124.75p 121.00p 124.50p 105230
16/12/2016 123.75p 126.00p 121.00p 121.00p 61925
15/12/2016 123.00p 124.50p 121.60p 123.50p 8335
14/12/2016 124.75p 125.00p 120.23p 123.75p 68217
13/12/2016 125.00p 126.75p 121.61p 126.75p 31809
12/12/2016 124.50p 124.50p 121.50p 123.25p 98218
09/12/2016 125.00p 125.00p 120.43p 123.37p 66828
08/12/2016 124.00p 124.00p 121.03p 122.00p 211800
07/12/2016 123.75p 123.75p 122.27p 122.75p 188449
06/12/2016 124.75p 124.81p 120.50p 123.25p 331960
05/12/2016 125.00p 125.00p 123.05p 125.00p 91899
02/12/2016 128.50p 128.50p 123.25p 124.87p 497790
01/12/2016 126.00p 128.00p 123.74p 125.00p 186485
30/11/2016 127.00p 128.50p 126.00p 126.50p 235438
29/11/2016 130.25p 133.00p 122.09p 125.00p 318093
28/11/2016 133.00p 134.75p 132.75p 134.00p 57713
25/11/2016 133.00p 133.76p 132.73p 132.75p 31182
24/11/2016 133.00p 133.90p 130.75p 132.50p 68363
23/11/2016 133.00p 133.75p 132.00p 133.75p 20255
22/11/2016 133.50p 133.75p 132.74p 133.75p 19033
21/11/2016 134.00p 134.00p 133.25p 133.50p 17526
18/11/2016 133.00p 134.50p 130.25p 132.25p 570546
17/11/2016 134.75p 134.75p 131.49p 134.50p 56951
16/11/2016 134.75p 134.75p 130.00p 134.75p 76776
15/11/2016 135.00p 135.00p 133.62p 134.50p 40610
14/11/2016 134.00p 134.50p 131.50p 133.50p 42157
11/11/2016 133.50p 134.25p 133.50p 133.62p 40864
10/11/2016 131.25p 134.75p 131.25p 132.00p 84558
09/11/2016 126.00p 133.00p 125.53p 131.00p 91931
08/11/2016 137.00p 137.50p 130.00p 130.25p 131526
07/11/2016 137.50p 140.27p 136.71p 138.00p 80147
04/11/2016 136.50p 139.02p 136.47p 137.00p 138619
03/11/2016 137.00p 139.30p 136.50p 136.50p 21026
02/11/2016 137.50p 138.04p 135.75p 136.00p 197221
01/11/2016 139.25p 139.25p 137.75p 137.75p 72624
31/10/2016 139.25p 142.00p 138.50p 139.00p 133272
28/10/2016 140.00p 142.00p 139.75p 139.75p 166353
27/10/2016 140.00p 140.00p 139.50p 139.87p 617539
26/10/2016 140.00p 140.00p 139.38p 140.00p 1067303
25/10/2016 141.50p 142.00p 140.46p 141.00p 96124
24/10/2016 141.75p 143.72p 141.00p 142.25p 179682
21/10/2016 140.00p 151.00p 140.00p 141.00p 484282
20/10/2016 123.00p 141.00p 123.00p 139.50p 2833930
19/10/2016 134.00p 139.15p 119.69p 124.00p 1010434
18/10/2016 162.75p 167.00p 161.00p 167.00p 116804
17/10/2016 172.00p 172.00p 154.04p 170.00p 254129
14/10/2016 175.00p 175.00p 168.89p 171.00p 97728
13/10/2016 180.00p 180.60p 165.60p 173.75p 183231
12/10/2016 185.75p 190.00p 182.00p 183.50p 53763
11/10/2016 190.00p 190.00p 182.88p 187.50p 23810
10/10/2016 190.00p 190.05p 183.34p 187.37p 37729
07/10/2016 199.50p 199.50p 190.00p 191.00p 270834
06/10/2016 194.00p 198.17p 191.75p 191.75p 22019
05/10/2016 193.75p 197.22p 190.00p 191.00p 157358
04/10/2016 205.00p 205.00p 194.07p 194.25p 92152
03/10/2016 202.00p 205.00p 194.00p 200.00p 41756
30/09/2016 195.00p 202.50p 175.00p 195.75p 98911
29/09/2016 210.00p 210.00p 195.00p 201.50p 111352
28/09/2016 206.00p 206.00p 200.00p 201.00p 63053
27/09/2016 202.00p 206.62p 202.00p 205.25p 79515
26/09/2016 210.00p 215.00p 202.00p 206.75p 192839
23/09/2016 204.00p 214.65p 204.00p 204.00p 87715
22/09/2016 200.00p 210.00p 195.00p 204.00p 34983
21/09/2016 205.00p 209.50p 201.44p 202.00p 34872
20/09/2016 201.00p 201.00p 192.32p 195.50p 62104
19/09/2016 207.00p 207.00p 195.75p 200.00p 31034
16/09/2016 202.75p 210.00p 195.00p 199.75p 1380763
15/09/2016 205.00p 213.50p 205.00p 208.75p 17295
14/09/2016 206.50p 215.00p 200.00p 204.50p 58700
13/09/2016 206.25p 208.50p 200.00p 203.00p 142859
12/09/2016 212.00p 212.29p 199.04p 203.00p 49332
09/09/2016 213.75p 213.75p 203.00p 207.00p 48869
08/09/2016 200.00p 209.00p 200.00p 207.00p 56039
07/09/2016 204.00p 204.00p 200.00p 202.50p 32678
06/09/2016 206.00p 209.75p 200.00p 202.00p 44046
05/09/2016 202.00p 206.10p 195.00p 195.00p 13157
02/09/2016 203.00p 204.00p 198.50p 199.00p 49144
01/09/2016 203.75p 205.00p 195.00p 197.00p 133806
31/08/2016 203.00p 203.00p 200.00p 200.00p 5144
30/08/2016 201.00p 206.17p 200.70p 201.00p 6501

*Close Price adjusted for both dividends and splits