Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/08/2016 200.00p 209.00p 200.00p 202.00p 11769
25/08/2016 201.25p 204.69p 199.00p 200.25p 12960
24/08/2016 201.00p 201.00p 199.40p 201.00p 567763
23/08/2016 203.00p 203.00p 196.60p 198.00p 7674
22/08/2016 204.75p 206.25p 198.00p 198.00p 334637
19/08/2016 200.00p 203.00p 195.00p 202.00p 201813
18/08/2016 195.50p 198.87p 195.50p 195.50p 4974
17/08/2016 198.00p 208.08p 195.00p 195.00p 17713
16/08/2016 203.00p 203.00p 199.00p 200.00p 1311
15/08/2016 195.25p 200.00p 195.25p 200.00p 51667
12/08/2016 200.00p 200.00p 195.63p 200.00p 18151
11/08/2016 200.00p 200.00p 195.00p 200.00p 36651
10/08/2016 200.00p 200.29p 196.25p 200.00p 81249
09/08/2016 201.00p 204.52p 198.00p 204.25p 43098
08/08/2016 208.00p 208.00p 200.00p 200.00p 11315
05/08/2016 205.00p 205.00p 200.00p 201.25p 28377
04/08/2016 206.00p 208.50p 192.00p 203.00p 21703
03/08/2016 206.50p 209.69p 205.00p 205.00p 13201
02/08/2016 210.00p 215.00p 208.25p 208.25p 7303
01/08/2016 219.00p 219.00p 210.00p 210.00p 14867
29/07/2016 217.00p 217.00p 210.00p 210.00p 36296
28/07/2016 216.25p 220.00p 213.94p 220.00p 9275
27/07/2016 216.00p 218.62p 214.67p 217.25p 22818
26/07/2016 220.00p 220.00p 213.10p 213.50p 10419
25/07/2016 214.50p 214.75p 213.35p 214.75p 6507
22/07/2016 216.60p 221.40p 215.00p 219.00p 19313
21/07/2016 220.00p 225.00p 217.50p 225.00p 20525
20/07/2016 214.75p 220.00p 209.80p 220.00p 19777
19/07/2016 214.75p 214.75p 207.25p 207.25p 1790
18/07/2016 214.75p 214.75p 195.25p 204.00p 184966
15/07/2016 209.75p 209.75p 200.00p 205.25p 31837
14/07/2016 204.75p 204.75p 195.00p 195.00p 51490
13/07/2016 195.00p 205.00p 186.60p 198.13p 72431
12/07/2016 189.75p 192.53p 188.35p 190.25p 3531
11/07/2016 182.50p 185.05p 181.00p 183.00p 249200
08/07/2016 175.00p 181.12p 175.00p 176.25p 10788
07/07/2016 180.00p 180.00p 166.84p 175.50p 48762
06/07/2016 180.00p 186.60p 165.00p 169.00p 161387
05/07/2016 192.25p 198.50p 187.63p 187.63p 53868
04/07/2016 198.25p 203.88p 195.00p 196.75p 46382
01/07/2016 199.75p 202.40p 191.27p 195.50p 18051
30/06/2016 189.25p 195.70p 189.25p 195.00p 192643
29/06/2016 187.25p 194.00p 185.00p 188.87p 80471
28/06/2016 185.00p 188.00p 181.62p 182.75p 106192
27/06/2016 200.00p 202.70p 172.00p 174.00p 220156
24/06/2016 223.00p 223.00p 200.00p 203.00p 406696
23/06/2016 230.00p 238.57p 230.00p 230.00p 26024
22/06/2016 234.50p 236.58p 227.00p 233.50p 121742
21/06/2016 230.00p 231.00p 226.00p 230.00p 54099
20/06/2016 225.00p 234.50p 225.00p 227.00p 18965
17/06/2016 225.00p 229.25p 225.00p 229.25p 39152
16/06/2016 228.00p 230.00p 226.25p 227.00p 25138
15/06/2016 222.25p 226.44p 220.00p 223.87p 506611
14/06/2016 225.00p 229.38p 220.00p 220.00p 369136
13/06/2016 228.00p 229.50p 225.00p 225.50p 496281
10/06/2016 230.00p 232.52p 225.25p 230.50p 117338
09/06/2016 235.00p 239.58p 229.38p 229.38p 98707
08/06/2016 239.00p 240.07p 238.00p 239.50p 91069
07/06/2016 237.00p 240.07p 236.00p 236.25p 31517
06/06/2016 242.00p 245.50p 236.94p 239.00p 267332
03/06/2016 231.75p 232.20p 230.00p 231.75p 295759
02/06/2016 229.50p 233.00p 229.50p 231.00p 196626
01/06/2016 233.00p 233.00p 228.63p 231.50p 21823
31/05/2016 232.00p 233.53p 230.00p 231.50p 250086
27/05/2016 231.00p 232.63p 229.25p 230.50p 10568
26/05/2016 233.00p 235.00p 232.00p 234.00p 1145984
25/05/2016 233.00p 234.12p 231.50p 232.00p 358181
24/05/2016 238.00p 238.00p 230.00p 234.00p 211662
23/05/2016 232.00p 238.00p 230.80p 238.00p 582094
20/05/2016 232.00p 232.00p 230.00p 231.25p 41702
19/05/2016 228.00p 231.00p 223.62p 228.50p 210011
18/05/2016 227.00p 228.00p 225.00p 225.87p 820178
17/05/2016 222.00p 227.00p 220.00p 226.00p 88110
16/05/2016 217.50p 227.00p 217.50p 227.00p 560297
13/05/2016 210.00p 217.50p 200.00p 216.50p 7786512

*Close Price adjusted for both dividends and splits