MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2011 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
27/09/2010 48.00p 48.50p 47.50p 47.50p 0
24/09/2010 47.00p 49.15p 45.95p 48.00p 10000
23/09/2010 46.00p 49.00p 44.20p 47.00p 25500
22/09/2010 46.50p 46.50p 44.00p 46.00p 48861
21/09/2010 43.50p 46.50p 43.00p 46.50p 31324
20/09/2010 48.50p 48.56p 42.00p 43.50p 91020
17/09/2010 52.00p 52.00p 47.00p 48.50p 11180
16/09/2010 52.00p 52.00p 50.00p 52.00p 5000
15/09/2010 53.50p 53.50p 50.00p 52.00p 12858
14/09/2010 54.50p 54.95p 52.10p 54.50p 22058
13/09/2010 54.50p 55.00p 51.00p 54.50p 26500
10/09/2010 55.00p 55.00p 54.50p 54.50p 0
09/09/2010 55.00p 55.00p 53.00p 55.00p 15000
08/09/2010 55.00p 55.00p 54.50p 55.00p 0
07/09/2010 55.00p 55.00p 54.50p 55.00p 0
06/09/2010 55.00p 55.00p 54.50p 55.00p 0
03/09/2010 55.00p 55.00p 53.50p 55.00p 15000
02/09/2010 55.00p 56.39p 55.00p 55.00p 7215
01/09/2010 54.50p 56.05p 52.60p 55.00p 5600
31/08/2010 54.50p 55.75p 52.60p 54.50p 32000
27/08/2010 55.00p 55.75p 52.00p 55.00p 114500
26/08/2010 57.50p 59.35p 54.50p 55.50p 20821
25/08/2010 58.50p 58.50p 56.30p 57.50p 20525
24/08/2010 57.50p 59.95p 55.80p 58.50p 4491
23/08/2010 57.50p 59.95p 57.48p 57.50p 3666
20/08/2010 57.50p 59.75p 56.00p 57.50p 4438
19/08/2010 54.00p 60.00p 54.00p 57.50p 54153
18/08/2010 53.00p 54.50p 53.00p 54.00p 0
17/08/2010 53.00p 53.00p 52.50p 53.00p 0
16/08/2010 52.00p 54.56p 51.22p 53.00p 2861
13/08/2010 51.50p 53.50p 51.50p 52.00p 4000
12/08/2010 51.50p 52.67p 50.50p 51.50p 139468
11/08/2010 50.50p 52.67p 50.50p 50.50p 83980
10/08/2010 49.00p 50.50p 49.00p 50.50p 29785
09/08/2010 48.75p 50.50p 48.26p 49.00p 17132
06/08/2010 47.50p 48.75p 47.50p 48.75p 48674
05/08/2010 47.50p 47.90p 45.50p 47.50p 6215
04/08/2010 47.50p 47.90p 45.50p 47.50p 10365
03/08/2010 47.50p 47.50p 45.50p 47.50p 0
02/08/2010 47.50p 47.90p 45.50p 47.50p 26275
30/07/2010 47.50p 47.90p 45.50p 47.50p 16325
29/07/2010 47.50p 47.90p 45.50p 47.50p 12829
28/07/2010 47.50p 47.90p 45.50p 47.50p 3000
27/07/2010 47.50p 47.50p 45.50p 47.50p 1150
26/07/2010 47.50p 47.94p 45.50p 47.50p 25338
23/07/2010 47.50p 47.95p 45.50p 47.50p 41448
22/07/2010 47.50p 47.95p 45.50p 47.50p 40391
21/07/2010 47.50p 47.95p 45.50p 47.50p 3905
20/07/2010 47.50p 47.50p 45.50p 47.50p 0
19/07/2010 47.00p 47.95p 45.50p 47.50p 40000
16/07/2010 46.50p 47.90p 45.50p 47.00p 39674
15/07/2010 45.50p 47.85p 45.00p 46.50p 36794
14/07/2010 45.50p 47.45p 45.50p 45.50p 81900
13/07/2010 45.50p 47.20p 45.50p 45.50p 63106
12/07/2010 45.00p 45.50p 45.00p 45.50p 1000
09/07/2010 45.00p 46.36p 44.00p 45.00p 22200
08/07/2010 45.00p 46.56p 43.48p 45.00p 75405
07/07/2010 46.00p 46.00p 42.00p 45.00p 15000
06/07/2010 47.50p 47.95p 45.00p 46.00p 31900
05/07/2010 47.50p 47.50p 47.50p 47.50p 0
02/07/2010 48.00p 48.00p 47.50p 47.50p 0
01/07/2010 48.00p 48.36p 46.30p 48.00p 15223
30/06/2010 47.50p 50.00p 47.50p 48.00p 141831
29/06/2010 48.50p 48.77p 47.50p 47.50p 8698
28/06/2010 48.50p 49.50p 48.50p 48.50p 0
25/06/2010 48.50p 49.50p 48.50p 48.50p 0
24/06/2010 49.50p 49.50p 47.10p 48.50p 7800
23/06/2010 49.50p 49.50p 47.00p 49.50p 38541
22/06/2010 43.50p 50.00p 43.50p 49.50p 252059
21/06/2010 58.00p 58.00p 56.00p 57.00p 2727
18/06/2010 58.00p 58.00p 57.50p 58.00p 0
17/06/2010 58.50p 58.68p 56.30p 58.00p 6774
16/06/2010 58.50p 58.50p 58.50p 58.50p 0
15/06/2010 58.50p 59.42p 58.50p 58.50p 5417
14/06/2010 59.50p 59.50p 58.50p 58.50p 5239
11/06/2010 59.50p 60.50p 59.50p 59.50p 0
10/06/2010 59.50p 60.50p 58.25p 59.50p 29000
09/06/2010 59.00p 60.50p 58.25p 59.50p 45700
08/06/2010 61.50p 61.50p 58.00p 60.00p 5750
07/06/2010 61.50p 62.64p 60.50p 61.50p 2770
04/06/2010 63.00p 63.00p 60.00p 61.50p 10158
03/06/2010 63.00p 64.16p 63.00p 63.00p 1000
02/06/2010 63.00p 64.36p 62.50p 63.00p 500

*Close Price adjusted for both dividends and splits