MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2022 456.00p 467.50p 445.00p 460.00p 129262
14/03/2022 450.00p 470.00p 445.00p 456.00p 62611
11/03/2022 420.00p 459.00p 420.00p 450.00p 100916
10/03/2022 437.50p 449.50p 415.11p 420.00p 76264
09/03/2022 415.00p 450.00p 409.25p 440.00p 33113
08/03/2022 415.00p 430.00p 400.00p 416.00p 57757
07/03/2022 423.00p 429.40p 371.50p 420.00p 114813
04/03/2022 465.00p 480.00p 411.00p 429.00p 93674
03/03/2022 523.00p 523.60p 455.00p 468.00p 56698
02/03/2022 523.00p 524.00p 516.25p 523.00p 10357
01/03/2022 530.00p 531.75p 516.55p 523.00p 23580
28/02/2022 530.00p 532.00p 521.00p 530.00p 28110
25/02/2022 530.00p 535.00p 523.55p 530.00p 7443
24/02/2022 540.00p 550.00p 520.00p 530.00p 49185
23/02/2022 541.00p 541.00p 532.78p 541.00p 7740
22/02/2022 541.00p 550.00p 532.00p 541.00p 25839
21/02/2022 543.00p 549.00p 539.00p 543.00p 42107
18/02/2022 543.00p 549.00p 539.36p 543.00p 12818
17/02/2022 540.00p 549.86p 536.00p 543.00p 21487
16/02/2022 540.00p 542.24p 537.06p 540.00p 7228
15/02/2022 540.00p 540.79p 536.46p 540.00p 21475
14/02/2022 540.00p 541.40p 536.00p 540.00p 40623
11/02/2022 540.00p 541.40p 537.76p 540.00p 3843
10/02/2022 548.00p 556.00p 536.00p 540.00p 3622
09/02/2022 548.00p 550.90p 540.00p 548.00p 21310
08/02/2022 548.00p 551.74p 540.11p 548.00p 17035
07/02/2022 548.00p 552.40p 538.50p 548.00p 24212
04/02/2022 548.00p 556.00p 542.00p 548.00p 9885
03/02/2022 540.00p 559.60p 536.00p 548.00p 28278
02/02/2022 540.00p 549.00p 540.00p 540.00p 9351
01/02/2022 540.00p 547.00p 530.00p 540.00p 27961
31/01/2022 540.00p 549.00p 538.00p 540.00p 15180
28/01/2022 550.00p 557.80p 535.95p 540.00p 16792
27/01/2022 555.00p 567.00p 538.50p 550.00p 23246
26/01/2022 530.00p 565.00p 520.00p 555.00p 196134
25/01/2022 530.00p 539.40p 520.00p 530.00p 8317
24/01/2022 541.00p 550.00p 520.00p 530.00p 138014
21/01/2022 545.00p 560.00p 534.00p 541.00p 58655
20/01/2022 550.00p 560.00p 541.00p 550.00p 23606
19/01/2022 550.00p 550.00p 540.00p 550.00p 6173
18/01/2022 560.00p 560.00p 540.00p 560.00p 25918
17/01/2022 560.00p 568.00p 552.00p 560.00p 38923
14/01/2022 535.00p 574.00p 530.00p 560.00p 138919
13/01/2022 520.00p 525.00p 516.52p 520.00p 5180
12/01/2022 523.00p 529.16p 511.00p 520.00p 117782
10/01/2022 512.00p 520.00p 506.00p 512.00p 20641
07/01/2022 512.00p 519.04p 506.00p 512.00p 54252
06/01/2022 505.00p 523.60p 496.00p 512.00p 57321
05/01/2022 506.00p 509.95p 498.00p 506.00p 41360
04/01/2022 506.00p 511.60p 499.00p 506.00p 51496
03/01/2022 506.00p 512.00p 500.75p 506.00p 10200
31/12/2021 506.00p 512.00p 500.75p 506.00p 10200
30/12/2021 505.00p 512.00p 498.00p 506.00p 38920
29/12/2021 517.00p 517.00p 496.18p 505.00p 42310
28/12/2021 509.00p 509.00p 505.00p 509.00p 1215
27/12/2021 509.00p 509.00p 505.00p 509.00p 1215
24/12/2021 509.00p 509.00p 505.00p 509.00p 1215
23/12/2021 507.00p 511.80p 504.76p 509.00p 13597
22/12/2021 507.00p 511.24p 504.55p 507.00p 32620
21/12/2021 515.00p 515.00p 500.00p 507.00p 8836
20/12/2021 515.00p 525.00p 504.39p 515.00p 48826
17/12/2021 515.00p 520.00p 505.00p 515.00p 18050
16/12/2021 515.00p 515.00p 500.00p 515.00p 18080
15/12/2021 515.00p 515.00p 500.00p 515.00p 14648
14/12/2021 515.00p 517.50p 503.30p 515.00p 47935
13/12/2021 510.00p 530.00p 500.00p 515.00p 17540
10/12/2021 510.00p 510.00p 502.25p 510.00p 2640
09/12/2021 510.00p 605.00p 502.00p 510.00p 9792
08/12/2021 510.00p 510.00p 502.00p 510.00p 11320
07/12/2021 510.00p 510.00p 503.00p 510.00p 15581
06/12/2021 510.00p 520.00p 502.50p 510.00p 23015
03/12/2021 495.00p 515.00p 490.00p 510.00p 57965
02/12/2021 495.00p 495.00p 482.00p 495.00p 2142
01/12/2021 495.00p 495.00p 484.00p 495.00p 13507
30/11/2021 496.00p 510.00p 481.75p 495.00p 26632
29/11/2021 496.00p 508.00p 488.00p 497.00p 15349
26/11/2021 489.00p 498.88p 478.00p 496.00p 41857
25/11/2021 510.00p 510.00p 485.65p 495.00p 40315
24/11/2021 510.00p 520.00p 491.00p 508.00p 44276
23/11/2021 515.00p 520.00p 490.00p 510.00p 35757
22/11/2021 518.00p 529.50p 510.00p 515.00p 25494
19/11/2021 520.00p 526.00p 510.00p 518.00p 30108
18/11/2021 535.00p 535.00p 500.00p 520.00p 37832
17/11/2021 540.00p 550.00p 520.00p 535.00p 1580
16/11/2021 540.00p 542.44p 530.00p 540.00p 10328
15/11/2021 556.00p 562.00p 532.00p 540.00p 19467
12/11/2021 565.00p 567.80p 550.00p 556.00p 13029
11/11/2021 565.00p 568.50p 561.10p 565.00p 8541
10/11/2021 565.00p 569.00p 561.10p 565.00p 10549
09/11/2021 571.00p 574.50p 560.00p 565.00p 9022
08/11/2021 571.00p 575.50p 562.00p 571.00p 19618
05/11/2021 573.00p 578.00p 568.00p 571.00p 5743
04/11/2021 566.00p 572.00p 566.00p 566.00p 14030
03/11/2021 582.00p 582.00p 560.00p 566.00p 11798
02/11/2021 589.00p 594.00p 582.00p 582.00p 34105
01/11/2021 589.00p 594.00p 588.55p 589.00p 3734
29/10/2021 591.00p 596.00p 578.00p 589.00p 30198
28/10/2021 565.00p 600.00p 560.00p 600.00p 50087
27/10/2021 560.00p 567.80p 555.05p 560.00p 7148
26/10/2021 553.00p 563.00p 544.00p 558.00p 23589
25/10/2021 553.00p 558.44p 540.00p 553.00p 17542
22/10/2021 555.00p 559.80p 540.00p 553.00p 16926
21/10/2021 558.00p 566.00p 544.00p 555.00p 10199
20/10/2021 558.00p 568.00p 555.28p 558.00p 22290
19/10/2021 558.00p 565.00p 557.36p 558.00p 17414
18/10/2021 560.00p 568.00p 550.00p 558.00p 31997
15/10/2021 522.00p 570.00p 514.00p 560.00p 57259
14/10/2021 490.00p 538.00p 489.50p 522.00p 71768
13/10/2021 502.00p 504.00p 482.00p 500.00p 28145
12/10/2021 500.00p 502.00p 494.00p 502.00p 20799
11/10/2021 500.00p 509.50p 480.00p 500.00p 43593
08/10/2021 520.00p 520.00p 490.00p 500.00p 49665
07/10/2021 520.00p 520.00p 510.00p 520.00p 14591
06/10/2021 535.00p 540.00p 510.00p 520.00p 15845
05/10/2021 530.00p 540.00p 512.40p 535.00p 26481
04/10/2021 543.00p 550.00p 510.00p 531.00p 67375
01/10/2021 560.00p 570.00p 530.00p 544.00p 32730
30/09/2021 565.00p 580.00p 550.00p 560.00p 26927
29/09/2021 555.00p 579.00p 540.15p 564.00p 45037
28/09/2021 585.00p 600.00p 550.00p 570.00p 53617
27/09/2021 600.00p 610.00p 580.00p 590.00p 19038
24/09/2021 600.00p 600.00p 592.00p 600.00p 144565
23/09/2021 595.00p 607.00p 587.35p 600.00p 40803
22/09/2021 590.00p 610.00p 584.25p 595.00p 40218
21/09/2021 600.00p 608.00p 590.00p 590.00p 99005
20/09/2021 615.00p 630.00p 590.00p 600.00p 93662
17/09/2021 605.00p 621.00p 592.00p 615.00p 99972
16/09/2021 620.00p 624.00p 601.40p 605.00p 14472
15/09/2021 625.00p 630.00p 599.00p 620.00p 55497
14/09/2021 637.00p 645.00p 610.00p 625.00p 76633
13/09/2021 639.00p 639.00p 624.00p 637.00p 78391
10/09/2021 644.00p 650.00p 629.69p 639.00p 23397
09/09/2021 647.00p 658.00p 630.00p 644.00p 13753
08/09/2021 647.00p 658.00p 636.00p 647.00p 41388
07/09/2021 635.00p 665.40p 632.10p 647.00p 81221
06/09/2021 633.00p 648.50p 630.00p 633.00p 60913
03/09/2021 633.00p 642.00p 629.68p 633.00p 20495
02/09/2021 610.00p 646.00p 600.00p 633.00p 135304
01/09/2021 595.00p 610.00p 580.00p 600.00p 50870
31/08/2021 590.00p 599.80p 586.25p 590.00p 17324
30/08/2021 581.00p 590.00p 576.55p 590.00p 33381
27/08/2021 581.00p 590.00p 576.55p 590.00p 26681
26/08/2021 581.00p 588.00p 574.16p 581.00p 15595
25/08/2021 581.00p 584.44p 574.70p 581.00p 8142
24/08/2021 581.00p 584.98p 572.00p 580.00p 6822
23/08/2021 581.00p 587.00p 572.00p 581.00p 7160
20/08/2021 575.00p 590.00p 570.00p 581.00p 15335
19/08/2021 591.00p 591.00p 568.52p 575.00p 36294
18/08/2021 591.00p 594.00p 584.00p 584.00p 17141
17/08/2021 598.00p 598.20p 575.01p 593.00p 29866
16/08/2021 610.00p 614.00p 588.00p 598.00p 38429
13/08/2021 592.00p 618.60p 590.00p 610.00p 100057
12/08/2021 588.00p 608.60p 584.00p 592.00p 50635
11/08/2021 585.00p 598.00p 570.00p 588.00p 100649
10/08/2021 550.00p 590.00p 545.85p 582.00p 75855
09/08/2021 555.00p 560.00p 545.00p 550.00p 14177
06/08/2021 555.00p 560.00p 553.79p 560.00p 5097
05/08/2021 560.00p 560.00p 550.00p 560.00p 15874
04/08/2021 565.00p 570.00p 551.25p 560.00p 15083
03/08/2021 560.00p 566.00p 555.56p 565.00p 16294
02/08/2021 548.00p 569.90p 546.00p 560.00p 63564
30/07/2021 556.00p 560.00p 546.00p 550.00p 36317
29/07/2021 570.00p 570.00p 548.00p 548.00p 28532
28/07/2021 555.00p 574.44p 555.00p 570.00p 37844
27/07/2021 545.00p 570.00p 540.00p 558.00p 55524
26/07/2021 495.00p 550.00p 495.00p 540.00p 110467
23/07/2021 497.00p 510.00p 484.00p 495.00p 22520
22/07/2021 497.00p 509.80p 493.33p 500.00p 49859
21/07/2021 490.00p 510.00p 480.00p 500.00p 32238
20/07/2021 490.00p 494.00p 482.00p 500.00p 29099
19/07/2021 520.00p 527.90p 480.00p 490.00p 83609
16/07/2021 510.00p 536.00p 500.00p 520.00p 26421
15/07/2021 525.00p 540.00p 500.00p 506.00p 18854
14/07/2021 530.00p 539.80p 525.60p 530.00p 42154
13/07/2021 510.00p 540.00p 510.00p 536.00p 107939
12/07/2021 485.00p 529.00p 485.00p 518.00p 118611
09/07/2021 492.50p 496.20p 481.50p 482.50p 39643
08/07/2021 505.00p 510.00p 466.50p 490.00p 118185
07/07/2021 470.00p 480.00p 465.00p 477.50p 20823
06/07/2021 457.50p 472.40p 450.00p 470.00p 65470
05/07/2021 472.50p 480.00p 450.00p 457.50p 42740
02/07/2021 472.50p 480.00p 465.00p 472.50p 13454
01/07/2021 472.50p 484.00p 468.00p 472.50p 12716
30/06/2021 472.50p 480.00p 465.00p 472.50p 26118
29/06/2021 461.00p 485.00p 458.00p 472.50p 103363
28/06/2021 464.00p 470.00p 440.00p 463.00p 148509
25/06/2021 498.00p 510.00p 458.00p 466.00p 105151
24/06/2021 502.00p 514.00p 482.00p 498.00p 30382
23/06/2021 502.00p 505.60p 490.00p 502.00p 8585
22/06/2021 502.00p 509.00p 492.40p 502.00p 11125
21/06/2021 502.00p 516.00p 490.00p 502.00p 27633
18/06/2021 492.00p 516.00p 492.00p 505.00p 48796
17/06/2021 503.00p 503.00p 481.71p 492.00p 39494
16/06/2021 505.00p 516.00p 490.00p 503.00p 18533
15/06/2021 507.00p 520.00p 494.00p 505.00p 29504
14/06/2021 525.00p 530.00p 490.00p 510.00p 60445
11/06/2021 535.00p 535.00p 520.00p 525.00p 9236
10/06/2021 535.00p 535.00p 521.50p 535.00p 6683
09/06/2021 535.00p 535.00p 521.00p 535.00p 41275
08/06/2021 535.00p 535.00p 523.55p 535.00p 21394

*Close Price adjusted for both dividends and splits