MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2010 64.00p 64.00p 63.00p 63.00p 0
28/05/2010 64.50p 64.92p 63.50p 64.00p 12687
27/05/2010 67.00p 67.92p 64.00p 64.50p 7524
26/05/2010 65.50p 68.52p 65.04p 67.00p 10931
25/05/2010 65.50p 65.50p 65.50p 65.50p 0
24/05/2010 65.50p 65.50p 65.50p 65.50p 0
21/05/2010 66.50p 66.50p 65.50p 65.50p 0
20/05/2010 67.50p 67.50p 66.50p 66.50p 5000
19/05/2010 69.50p 69.50p 67.50p 67.50p 0
18/05/2010 69.50p 71.80p 69.50p 69.50p 2000
17/05/2010 70.00p 72.00p 67.64p 69.50p 76689
14/05/2010 67.50p 72.00p 67.50p 70.00p 18850
13/05/2010 65.50p 68.75p 65.00p 67.50p 32500
12/05/2010 64.00p 66.00p 64.00p 65.50p 10000
11/05/2010 64.00p 64.00p 64.00p 64.00p 0
10/05/2010 62.50p 65.00p 62.50p 64.00p 85000
07/05/2010 61.50p 62.50p 61.50p 62.50p 12219
06/05/2010 64.50p 65.07p 62.50p 62.50p 27941
05/05/2010 66.50p 67.50p 64.50p 65.50p 67800
04/05/2010 66.50p 67.52p 65.50p 66.50p 1459
30/04/2010 69.00p 70.00p 65.50p 66.50p 11739
29/04/2010 69.00p 69.00p 67.50p 69.00p 0
28/04/2010 72.00p 72.00p 68.24p 69.00p 10330
27/04/2010 72.00p 72.50p 72.00p 72.00p 0
26/04/2010 74.50p 74.50p 72.00p 72.00p 6297
23/04/2010 74.50p 74.50p 72.36p 74.50p 25400
22/04/2010 74.50p 74.50p 72.80p 74.50p 22768
21/04/2010 75.50p 76.40p 73.60p 74.50p 3000
20/04/2010 77.50p 78.50p 75.50p 76.50p 10438
19/04/2010 73.50p 77.50p 73.50p 77.50p 30285
16/04/2010 71.50p 73.50p 71.50p 73.50p 5000
15/04/2010 70.50p 72.75p 70.50p 70.50p 35500
14/04/2010 70.50p 70.50p 69.50p 70.50p 110899
13/04/2010 70.50p 70.50p 69.30p 70.50p 8426
12/04/2010 69.50p 73.00p 69.20p 71.00p 42000
09/04/2010 68.00p 70.00p 68.00p 69.00p 35000
08/04/2010 71.50p 72.85p 67.08p 68.00p 26490
07/04/2010 72.00p 73.80p 71.50p 71.50p 7686
06/04/2010 67.00p 74.00p 67.00p 72.00p 20171
01/04/2010 65.50p 68.00p 65.00p 66.00p 22749
31/03/2010 64.50p 65.64p 64.50p 65.00p 10950
30/03/2010 65.00p 65.64p 64.50p 64.50p 1984
29/03/2010 65.50p 66.52p 65.00p 65.00p 16708
26/03/2010 64.50p 67.00p 64.50p 65.50p 6000
25/03/2010 63.50p 65.50p 63.50p 64.50p 9843
24/03/2010 63.50p 63.50p 62.50p 63.50p 0
23/03/2010 63.50p 63.50p 62.50p 63.50p 1450
22/03/2010 63.50p 64.00p 62.42p 63.50p 14000
19/03/2010 62.50p 64.90p 62.00p 63.50p 10773
18/03/2010 61.50p 64.90p 61.50p 62.50p 39977
17/03/2010 60.50p 61.50p 60.50p 61.50p 5000
16/03/2010 60.00p 62.00p 59.05p 60.50p 39215
15/03/2010 58.50p 61.00p 58.50p 60.00p 18000
12/03/2010 58.50p 60.40p 58.50p 58.50p 1000
11/03/2010 58.50p 58.50p 58.50p 58.50p 0
10/03/2010 57.50p 59.00p 57.50p 58.50p 2500
09/03/2010 57.50p 57.50p 55.25p 57.50p 3657
08/03/2010 58.50p 58.50p 55.35p 57.50p 6037
05/03/2010 58.50p 58.50p 57.21p 58.50p 3300
04/03/2010 58.50p 58.50p 57.50p 58.50p 0
03/03/2010 60.00p 60.00p 57.00p 58.50p 14100
02/03/2010 60.00p 60.60p 59.50p 60.00p 33000
01/03/2010 60.50p 60.68p 58.00p 60.00p 7532
26/02/2010 61.50p 61.50p 58.00p 60.50p 42000
25/02/2010 62.50p 65.00p 58.00p 60.50p 30560
24/02/2010 59.50p 63.50p 59.50p 62.50p 10898
23/02/2010 57.50p 59.50p 57.50p 59.50p 10000
22/02/2010 57.50p 57.50p 57.50p 57.50p 0
19/02/2010 57.50p 57.50p 56.50p 57.50p 0
18/02/2010 57.50p 57.50p 55.25p 57.50p 12000
17/02/2010 57.50p 57.50p 56.50p 57.50p 0
16/02/2010 57.50p 57.50p 56.50p 57.50p 0
15/02/2010 57.50p 57.50p 55.24p 57.50p 3600
12/02/2010 55.50p 56.50p 54.25p 56.50p 168125
11/02/2010 56.50p 56.50p 55.15p 55.50p 5700
10/02/2010 58.50p 58.50p 55.35p 56.50p 31335
09/02/2010 58.50p 58.50p 58.50p 58.50p 0
08/02/2010 58.50p 58.50p 58.50p 58.50p 0
05/02/2010 58.50p 58.50p 58.50p 58.50p 0
04/02/2010 58.50p 60.20p 58.50p 58.50p 320
03/02/2010 57.50p 58.95p 55.84p 58.50p 14368
02/02/2010 57.50p 58.50p 57.50p 57.50p 2628
01/02/2010 57.50p 58.50p 55.60p 57.50p 800
29/01/2010 57.50p 58.50p 57.50p 57.50p 0
28/01/2010 57.50p 57.50p 55.60p 57.50p 2000
27/01/2010 57.50p 58.50p 57.50p 57.50p 830
26/01/2010 57.50p 58.50p 55.00p 57.50p 21005
25/01/2010 57.50p 59.00p 57.50p 57.50p 9600
22/01/2010 57.00p 58.95p 56.50p 57.50p 746
21/01/2010 57.50p 58.16p 55.50p 57.00p 4000
20/01/2010 57.50p 58.50p 57.50p 57.50p 0
19/01/2010 57.50p 57.50p 56.50p 57.50p 0
18/01/2010 57.50p 59.00p 57.50p 57.50p 2000
15/01/2010 57.50p 59.20p 55.60p 57.50p 5246
14/01/2010 57.50p 59.20p 55.00p 57.50p 16655
13/01/2010 58.50p 58.50p 55.84p 57.50p 407
12/01/2010 58.50p 58.50p 58.50p 58.50p 0
11/01/2010 57.50p 58.50p 56.00p 58.50p 17500
08/01/2010 57.50p 57.50p 56.50p 57.50p 0
07/01/2010 57.50p 58.50p 57.50p 57.50p 0
06/01/2010 57.50p 58.50p 55.60p 57.50p 2900
05/01/2010 57.50p 58.50p 57.50p 57.50p 0
04/01/2010 57.50p 57.50p 56.50p 57.50p 0
31/12/2009 57.50p 57.50p 57.50p 57.50p 0
30/12/2009 58.50p 58.50p 57.50p 57.50p 0
29/12/2009 54.50p 56.50p 54.50p 56.50p 4000
24/12/2009 54.50p 54.50p 53.50p 54.50p 0
23/12/2009 54.50p 54.50p 53.50p 54.50p 0
22/12/2009 54.50p 56.00p 53.50p 54.50p 1000
21/12/2009 54.50p 54.50p 53.50p 54.50p 0
18/12/2009 54.50p 54.50p 53.50p 54.50p 0
17/12/2009 53.50p 55.50p 53.50p 54.50p 16550
16/12/2009 53.50p 53.50p 53.50p 53.50p 0
15/12/2009 53.50p 53.50p 53.50p 53.50p 0
14/12/2009 53.50p 53.50p 53.50p 53.50p 0
11/12/2009 53.50p 53.50p 53.50p 53.50p 0
10/12/2009 53.50p 53.50p 53.50p 53.50p 0
09/12/2009 53.50p 56.23p 53.50p 53.50p 858
08/12/2009 53.50p 55.53p 50.00p 53.50p 2100
07/12/2009 53.00p 55.53p 53.00p 53.50p 833
04/12/2009 52.00p 54.60p 52.00p 53.00p 9150
03/12/2009 52.00p 53.50p 52.00p 52.00p 2000
02/12/2009 52.00p 52.50p 49.00p 52.00p 4000
01/12/2009 52.00p 53.74p 49.06p 52.00p 1695
30/11/2009 53.00p 53.00p 50.06p 52.00p 82
27/11/2009 53.00p 53.00p 52.50p 53.00p 0
26/11/2009 52.00p 53.00p 52.00p 53.00p 9200
25/11/2009 56.50p 56.50p 50.01p 52.00p 35958
24/11/2009 56.50p 56.55p 56.50p 56.50p 8744
23/11/2009 56.50p 56.99p 55.00p 56.50p 1802
20/11/2009 56.50p 56.50p 56.50p 56.50p 0
19/11/2009 56.50p 56.50p 54.00p 56.50p 200
18/11/2009 56.50p 56.50p 56.50p 56.50p 0
17/11/2009 57.50p 57.60p 56.50p 56.50p 3000
16/11/2009 57.50p 57.50p 56.50p 57.50p 0
13/11/2009 57.50p 57.50p 55.00p 57.50p 7500
12/11/2009 60.00p 60.00p 56.00p 57.50p 4914
11/11/2009 60.00p 60.00p 57.00p 60.00p 700
10/11/2009 60.00p 60.00p 59.50p 60.00p 0
09/11/2009 60.00p 60.00p 59.50p 60.00p 22741
06/11/2009 60.00p 60.00p 59.50p 60.00p 3000
05/11/2009 60.00p 60.00p 59.50p 60.00p 0
04/11/2009 60.00p 60.00p 59.50p 60.00p 8500
03/11/2009 60.00p 60.50p 60.00p 60.00p 13661
02/11/2009 60.00p 60.50p 60.00p 60.00p 0
30/10/2009 58.50p 61.20p 60.00p 60.00p 5000
29/10/2009 58.50p 58.50p 57.50p 58.50p 30422
28/10/2009 59.50p 59.50p 58.50p 58.50p 0
27/10/2009 62.50p 61.75p 60.00p 59.50p 32305
26/10/2009 62.50p 63.50p 62.50p 62.50p 1391
23/10/2009 64.00p 64.25p 61.00p 62.50p 16000
22/10/2009 64.00p 64.00p 63.50p 64.00p 0
21/10/2009 65.50p 65.50p 63.50p 64.00p 12000
20/10/2009 65.00p 66.50p 65.00p 65.50p 0
19/10/2009 65.00p 66.50p 65.00p 65.00p 5500
16/10/2009 65.00p 66.50p 65.00p 65.00p 7000
15/10/2009 65.00p 66.50p 65.00p 65.00p 0
14/10/2009 66.00p 67.20p 62.00p 65.00p 10226
13/10/2009 66.50p 67.50p 66.00p 66.00p 11000
12/10/2009 66.50p 66.50p 64.50p 66.50p 5000
09/10/2009 66.50p 66.50p 64.50p 66.50p 288
08/10/2009 66.50p 66.50p 64.50p 66.50p 0
07/10/2009 63.50p 66.50p 63.50p 66.50p 2057
06/10/2009 60.50p 63.70p 61.02p 63.50p 20700
05/10/2009 61.50p 61.50p 59.50p 61.50p 6462
02/10/2009 65.50p 63.44p 60.00p 61.50p 40760
01/10/2009 66.50p 63.55p 63.00p 65.50p 12364
30/09/2009 66.50p 66.50p 66.50p 66.50p 0
29/09/2009 65.00p 66.50p 63.77p 66.50p 2000
28/09/2009 65.00p 65.00p 63.50p 65.00p 723
25/09/2009 63.00p 66.50p 63.00p 65.00p 10000
24/09/2009 65.00p 63.00p 62.25p 63.00p 1800
23/09/2009 65.00p 65.50p 63.50p 65.00p 20989
22/09/2009 65.00p 65.50p 64.50p 65.00p 3580
21/09/2009 67.50p 67.50p 65.00p 65.00p 16000

*Close Price adjusted for both dividends and splits