MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/07/2011 107.50p 107.50p 104.00p 106.50p 10000
13/07/2011 107.00p 107.50p 105.00p 107.50p 5000
12/07/2011 109.50p 109.50p 107.00p 107.00p 10000
11/07/2011 109.00p 110.00p 109.00p 109.00p 18491
08/07/2011 108.75p 109.00p 108.20p 109.00p 0
07/07/2011 108.75p 108.75p 108.20p 108.75p 200
06/07/2011 107.50p 109.00p 107.50p 108.75p 16595
05/07/2011 107.00p 107.50p 106.15p 107.50p 2075
04/07/2011 107.00p 108.00p 106.00p 107.00p 31801
01/07/2011 107.00p 107.00p 106.10p 107.00p 200
30/06/2011 106.50p 107.00p 103.15p 107.00p 0
29/06/2011 104.50p 106.25p 103.15p 106.25p 7865
28/06/2011 104.00p 105.00p 103.15p 104.50p 21099
27/06/2011 109.00p 109.60p 102.00p 104.00p 25399
24/06/2011 109.00p 109.50p 109.00p 109.00p 18940
23/06/2011 111.00p 111.00p 109.00p 109.00p 25000
22/06/2011 111.00p 111.00p 109.00p 111.00p 24250
21/06/2011 110.75p 111.00p 110.30p 111.00p 10800
20/06/2011 110.75p 111.00p 109.00p 110.75p 6730
17/06/2011 110.75p 110.75p 109.35p 110.75p 12898
16/06/2011 111.37p 111.37p 106.28p 110.25p 47073
15/06/2011 110.75p 111.75p 109.50p 111.37p 43528
14/06/2011 109.25p 110.77p 109.00p 110.75p 29424
13/06/2011 115.00p 115.00p 105.50p 109.25p 44066
10/06/2011 114.00p 116.28p 113.00p 115.00p 60886
09/06/2011 105.50p 116.00p 101.50p 116.00p 218517
08/06/2011 103.50p 107.00p 101.00p 101.50p 67988
07/06/2011 102.50p 103.50p 102.00p 103.50p 39924
06/06/2011 95.50p 102.50p 95.50p 102.50p 66335
03/06/2011 95.00p 95.90p 94.10p 95.50p 37188
02/06/2011 94.50p 95.50p 94.50p 95.00p 2800
01/06/2011 94.00p 94.50p 93.00p 94.50p 33100
31/05/2011 94.00p 94.00p 93.02p 94.00p 29986
27/05/2011 93.50p 94.00p 92.03p 94.00p 5144
26/05/2011 94.00p 94.00p 93.80p 94.00p 7264
25/05/2011 93.50p 94.00p 93.20p 94.00p 22500
24/05/2011 93.50p 93.90p 93.50p 93.50p 0
23/05/2011 93.50p 93.90p 93.50p 93.50p 0
20/05/2011 93.50p 93.90p 93.50p 93.50p 186
19/05/2011 93.50p 93.50p 91.00p 93.50p 0
18/05/2011 93.50p 93.50p 91.00p 93.50p 0
17/05/2011 93.25p 93.50p 91.00p 93.50p 7000
16/05/2011 93.75p 93.75p 89.22p 93.25p 5000
13/05/2011 93.75p 93.98p 93.00p 93.75p 17783
12/05/2011 93.75p 93.98p 93.00p 93.75p 16163
11/05/2011 93.75p 93.92p 93.15p 93.75p 11802
10/05/2011 93.75p 93.75p 93.37p 93.75p 2046
09/05/2011 94.00p 94.34p 93.37p 93.75p 13838
06/05/2011 94.00p 94.00p 92.20p 94.00p 10052
05/05/2011 94.00p 94.00p 94.00p 94.00p 2000
04/05/2011 94.00p 94.00p 90.84p 94.00p 3521
03/05/2011 94.00p 94.78p 92.00p 94.00p 38769
28/04/2011 94.50p 94.50p 93.00p 94.00p 9843
27/04/2011 96.00p 96.00p 92.00p 94.50p 51867
26/04/2011 95.50p 96.00p 94.00p 96.00p 9585
21/04/2011 95.50p 96.00p 95.00p 95.50p 16400
20/04/2011 96.00p 96.10p 95.50p 95.50p 600
19/04/2011 96.00p 96.80p 94.00p 95.00p 38600
18/04/2011 99.00p 99.00p 95.00p 96.50p 18031
15/04/2011 101.00p 101.00p 99.00p 99.00p 1880
14/04/2011 101.00p 101.00p 99.00p 101.00p 10538
13/04/2011 103.00p 103.00p 97.33p 101.00p 17976
12/04/2011 105.50p 105.50p 101.00p 103.00p 13830
11/04/2011 106.00p 106.00p 101.90p 105.50p 7374
08/04/2011 106.00p 106.00p 104.00p 106.00p 1000
07/04/2011 106.50p 107.00p 105.00p 106.50p 0
06/04/2011 107.00p 107.00p 105.00p 106.50p 14873
05/04/2011 107.00p 107.00p 106.00p 107.00p 8515
04/04/2011 106.00p 107.00p 106.00p 107.00p 18000
01/04/2011 105.50p 106.78p 105.50p 106.00p 189
31/03/2011 103.50p 105.50p 103.50p 105.50p 8000
30/03/2011 103.50p 103.90p 102.00p 103.50p 3490
29/03/2011 104.50p 104.50p 103.50p 103.50p 300
28/03/2011 105.00p 106.56p 100.00p 100.00p 1424
25/03/2011 105.00p 107.00p 103.00p 105.00p 9469
24/03/2011 105.00p 105.90p 103.00p 105.00p 5000
23/03/2011 107.00p 108.56p 104.00p 105.00p 3827
22/03/2011 108.00p 108.67p 106.00p 107.50p 69177
21/03/2011 108.00p 109.70p 106.00p 107.50p 58373
18/03/2011 97.50p 108.00p 97.50p 108.00p 186631
17/03/2011 94.75p 98.00p 94.75p 97.50p 44500
16/03/2011 94.00p 94.75p 94.00p 94.75p 10000
15/03/2011 96.50p 96.68p 92.00p 94.00p 23133
14/03/2011 98.50p 98.52p 96.60p 97.50p 27562
11/03/2011 104.00p 104.00p 94.00p 98.50p 120660
10/03/2011 96.00p 105.00p 94.80p 104.00p 87395
09/03/2011 91.00p 96.00p 91.90p 96.00p 39975
08/03/2011 87.00p 92.00p 85.78p 91.00p 31074
07/03/2011 83.50p 87.00p 84.40p 87.00p 10615
04/03/2011 82.00p 85.00p 82.00p 83.50p 61330
03/03/2011 82.50p 84.99p 82.00p 82.00p 500
02/03/2011 79.50p 83.00p 79.00p 82.50p 17149
01/03/2011 72.50p 79.50p 73.00p 79.50p 259675
28/02/2011 71.50p 72.50p 71.50p 72.00p 0
25/02/2011 73.50p 72.50p 72.00p 72.50p 19500
24/02/2011 73.00p 73.50p 71.24p 73.50p 2000
23/02/2011 73.00p 74.00p 71.00p 74.00p 9054
22/02/2011 73.00p 73.00p 72.00p 73.00p 0
21/02/2011 74.00p 73.00p 72.00p 73.00p 29479
18/02/2011 74.00p 74.00p 72.44p 74.00p 2860
17/02/2011 72.00p 74.00p 72.00p 74.00p 64215
16/02/2011 70.00p 73.00p 71.00p 72.00p 23330
15/02/2011 70.00p 71.30p 68.70p 70.00p 11537
14/02/2011 70.50p 71.40p 70.00p 70.00p 2000
11/02/2011 71.55p 71.55p 70.50p 70.50p 3536
10/02/2011 71.55p 71.55p 70.50p 70.50p 9300
09/02/2011 71.54p 71.54p 70.50p 70.50p 5000
08/02/2011 71.54p 71.54p 70.50p 70.50p 600
07/02/2011 71.55p 71.55p 70.50p 70.50p 1600
04/02/2011 70.50p 71.50p 69.36p 70.50p 0
03/02/2011 69.36p 70.50p 69.36p 70.50p 2830
02/02/2011 71.40p 71.40p 69.50p 69.50p 26372
01/02/2011 73.50p 73.50p 69.50p 70.00p 9298
31/01/2011 73.50p 73.50p 72.50p 73.50p 5031
28/01/2011 73.50p 74.64p 72.00p 73.50p 6280
27/01/2011 74.00p 74.00p 72.50p 73.50p 13811
26/01/2011 74.50p 74.50p 73.10p 74.00p 15500
25/01/2011 74.50p 75.00p 74.10p 74.50p 11667
24/01/2011 74.50p 74.50p 74.50p 74.50p 0
21/01/2011 74.50p 75.40p 73.00p 74.50p 9866
20/01/2011 75.00p 76.60p 73.00p 74.50p 35786
19/01/2011 74.50p 76.00p 74.50p 75.00p 32508
18/01/2011 75.00p 76.00p 73.87p 74.50p 8517
17/01/2011 75.40p 77.60p 74.20p 75.00p 7745
14/01/2011 78.00p 78.00p 76.00p 76.00p 2600
13/01/2011 77.50p 77.50p 75.50p 75.50p 2060
12/01/2011 75.00p 77.50p 75.00p 75.50p 3820
11/01/2011 72.80p 75.00p 72.80p 73.00p 61000
10/01/2011 71.50p 72.70p 71.50p 71.50p 26370
07/01/2011 71.50p 72.50p 70.75p 71.50p 22550
06/01/2011 68.00p 73.00p 68.00p 71.50p 10864
05/01/2011 68.00p 69.60p 68.00p 68.00p 1430
04/01/2011 68.00p 69.89p 68.00p 68.00p 6296
31/12/2010 68.00p 69.60p 68.00p 68.00p 1500
30/12/2010 68.00p 69.90p 68.00p 68.00p 3000
29/12/2010 68.00p 69.60p 67.30p 68.00p 6650
24/12/2010 68.00p 69.90p 68.00p 68.00p 1600
23/12/2010 67.00p 70.00p 66.00p 68.00p 27576
22/12/2010 63.50p 68.60p 62.50p 67.00p 10306
21/12/2010 62.50p 63.60p 62.50p 63.50p 1000
20/12/2010 62.50p 63.65p 61.00p 62.50p 2091
17/12/2010 62.50p 63.75p 62.50p 62.50p 1702
16/12/2010 62.50p 63.25p 62.50p 62.50p 17000
15/12/2010 62.50p 63.25p 62.50p 62.50p 1000
14/12/2010 62.50p 62.50p 60.00p 62.50p 34197
13/12/2010 62.50p 62.50p 62.50p 62.50p 0
10/12/2010 62.50p 63.48p 62.50p 62.50p 6052
09/12/2010 62.50p 63.50p 60.00p 62.50p 9489
08/12/2010 62.50p 63.50p 61.00p 62.50p 8256
07/12/2010 60.50p 65.00p 60.10p 62.50p 52409
06/12/2010 57.50p 65.00p 56.15p 65.00p 35786
03/12/2010 57.50p 58.00p 56.50p 57.50p 16999
02/12/2010 57.50p 57.50p 56.50p 57.50p 0
01/12/2010 57.50p 58.37p 56.50p 57.50p 10251
30/11/2010 59.00p 59.00p 56.50p 57.50p 9000
29/11/2010 58.50p 59.00p 57.50p 59.00p 2000
26/11/2010 58.50p 58.50p 57.00p 58.50p 2000
25/11/2010 58.50p 59.00p 57.50p 58.50p 0
24/11/2010 59.00p 59.00p 57.50p 59.00p 1749
23/11/2010 59.00p 59.00p 57.50p 59.00p 0
22/11/2010 58.50p 59.50p 58.40p 59.00p 4413
19/11/2010 58.50p 59.50p 57.50p 58.50p 2200
18/11/2010 58.50p 58.50p 57.50p 58.50p 0
17/11/2010 58.50p 58.95p 57.00p 58.50p 27624
16/11/2010 59.00p 59.00p 57.00p 58.50p 5131
15/11/2010 59.00p 59.30p 57.50p 59.00p 11200
12/11/2010 59.25p 59.25p 57.50p 59.00p 5000
11/11/2010 59.50p 59.50p 57.50p 59.25p 0
10/11/2010 59.50p 59.50p 57.50p 59.50p 0
09/11/2010 59.25p 59.78p 57.50p 59.50p 1161
08/11/2010 59.25p 59.83p 57.50p 59.25p 5000
05/11/2010 59.25p 59.83p 57.50p 59.25p 19000
04/11/2010 59.25p 59.25p 57.50p 59.25p 10614
03/11/2010 57.50p 61.50p 57.50p 59.25p 33812
02/11/2010 56.00p 58.00p 56.00p 57.50p 90000
01/11/2010 55.50p 57.20p 55.50p 56.00p 2250
29/10/2010 55.50p 57.25p 55.50p 55.50p 131
28/10/2010 54.50p 56.00p 54.50p 55.50p 31150
27/10/2010 55.00p 55.00p 53.00p 54.50p 5000
26/10/2010 55.00p 55.00p 54.50p 55.00p 0
25/10/2010 56.00p 56.00p 53.00p 55.00p 12893
22/10/2010 56.00p 56.50p 56.00p 56.00p 0
21/10/2010 56.00p 56.92p 54.04p 56.00p 17797
20/10/2010 55.50p 57.15p 54.20p 56.00p 10516
19/10/2010 55.50p 55.50p 55.50p 55.50p 0
18/10/2010 55.50p 57.25p 53.45p 55.50p 23288
15/10/2010 55.50p 55.50p 53.60p 55.50p 1000
14/10/2010 55.50p 57.45p 53.60p 55.50p 3744
13/10/2010 53.50p 55.50p 53.50p 55.50p 10000
12/10/2010 52.50p 53.50p 52.50p 53.50p 75000
11/10/2010 50.50p 54.80p 50.50p 52.50p 39269
08/10/2010 50.50p 50.50p 50.00p 50.50p 0
07/10/2010 50.50p 51.00p 50.50p 50.50p 0
06/10/2010 50.50p 51.43p 50.00p 50.50p 4831
05/10/2010 51.00p 52.80p 49.21p 50.50p 5987
04/10/2010 49.00p 51.00p 49.00p 51.00p 0
01/10/2010 49.00p 50.50p 49.00p 49.00p 4073
30/09/2010 49.00p 50.50p 49.00p 49.00p 0
29/09/2010 49.00p 50.50p 49.00p 49.00p 15275
28/09/2010 47.50p 49.50p 46.28p 49.00p 9000

*Close Price adjusted for both dividends and splits