MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/06/2021 535.00p 538.00p 523.00p 535.00p 26887
04/06/2021 535.00p 537.00p 524.00p 535.00p 3893
03/06/2021 535.00p 535.00p 522.00p 535.00p 19686
02/06/2021 535.00p 537.44p 523.00p 535.00p 7562
01/06/2021 535.00p 541.60p 521.50p 528.00p 30558
31/05/2021 535.00p 535.00p 522.00p 535.00p 22891
28/05/2021 535.00p 535.00p 522.00p 535.00p 22891
27/05/2021 535.00p 538.00p 524.66p 535.00p 11532
26/05/2021 535.00p 535.00p 520.00p 535.00p 14028
25/05/2021 535.00p 540.00p 524.00p 535.00p 19466
24/05/2021 535.00p 540.00p 530.55p 535.00p 23385
21/05/2021 540.00p 550.00p 520.00p 535.00p 15404
20/05/2021 540.00p 544.44p 530.00p 540.00p 13888
19/05/2021 540.00p 546.45p 531.00p 540.00p 6553
18/05/2021 540.00p 548.00p 530.40p 540.00p 8962
17/05/2021 528.00p 549.00p 521.55p 540.00p 17566
14/05/2021 528.00p 533.00p 516.00p 528.00p 30623
13/05/2021 530.00p 540.00p 514.50p 528.00p 53185
12/05/2021 530.00p 535.00p 525.00p 530.00p 22123
11/05/2021 554.00p 560.00p 520.00p 520.00p 53972
10/05/2021 554.00p 554.00p 546.00p 554.00p 15292
07/05/2021 554.00p 554.00p 545.00p 554.00p 18035
06/05/2021 554.00p 554.00p 545.10p 554.00p 19126
05/05/2021 554.00p 557.00p 548.00p 554.00p 30027
04/05/2021 555.00p 564.00p 544.00p 554.00p 29471
03/05/2021 555.00p 570.00p 542.00p 555.00p 59725
30/04/2021 555.00p 570.00p 542.00p 555.00p 59725
29/04/2021 555.00p 564.00p 555.00p 555.00p 7588
28/04/2021 555.00p 566.40p 555.00p 555.00p 17967
27/04/2021 550.00p 570.00p 550.00p 555.00p 48359
26/04/2021 537.00p 560.00p 530.00p 550.00p 68072
23/04/2021 537.00p 540.90p 526.00p 537.00p 38884
22/04/2021 544.00p 544.00p 524.08p 540.00p 37674
21/04/2021 570.00p 576.00p 538.00p 544.00p 135760
20/04/2021 570.00p 576.00p 562.00p 570.00p 54565
19/04/2021 549.00p 580.00p 536.00p 570.00p 96864
16/04/2021 549.00p 559.80p 546.62p 549.00p 68588
15/04/2021 542.00p 564.00p 540.30p 549.00p 28458
14/04/2021 530.00p 546.00p 520.00p 542.00p 74635
13/04/2021 515.00p 536.00p 500.00p 528.00p 90454
12/04/2021 510.00p 519.80p 504.62p 510.00p 41392
09/04/2021 510.00p 515.00p 504.20p 510.00p 26442
08/04/2021 510.00p 516.00p 500.00p 516.00p 34411
07/04/2021 510.00p 518.00p 495.00p 510.00p 38539
06/04/2021 510.00p 520.00p 500.00p 510.00p 160701
05/04/2021 486.00p 520.00p 482.00p 510.00p 109761
02/04/2021 486.00p 520.00p 482.00p 510.00p 109761
01/04/2021 486.00p 520.00p 482.00p 510.00p 109761
31/03/2021 510.00p 516.00p 472.67p 485.00p 224505
30/03/2021 552.00p 564.00p 500.06p 514.00p 252049
29/03/2021 560.00p 570.00p 534.20p 547.00p 32158
26/03/2021 562.00p 574.00p 550.00p 574.00p 14333
25/03/2021 540.00p 580.00p 540.00p 562.00p 52211
24/03/2021 540.00p 550.00p 533.50p 540.00p 13104
23/03/2021 540.00p 550.00p 530.00p 540.00p 9676
22/03/2021 560.00p 570.00p 534.00p 545.00p 42343
19/03/2021 560.00p 564.00p 558.25p 560.00p 17711
18/03/2021 560.00p 570.00p 548.00p 560.00p 14482
17/03/2021 587.00p 590.00p 551.00p 560.00p 37421
16/03/2021 582.00p 587.60p 574.80p 582.00p 15571
15/03/2021 575.00p 600.00p 570.00p 582.00p 45938
12/03/2021 575.00p 589.70p 560.00p 575.00p 16337
11/03/2021 560.00p 580.00p 554.00p 570.00p 38706
10/03/2021 540.00p 570.00p 533.00p 560.00p 48866
09/03/2021 555.00p 555.00p 530.00p 540.00p 30399
08/03/2021 565.00p 570.00p 546.50p 555.00p 28325
05/03/2021 591.00p 600.00p 560.00p 560.00p 47683
04/03/2021 591.00p 600.00p 582.00p 591.00p 48363
03/03/2021 560.00p 600.00p 555.00p 592.00p 94741
02/03/2021 530.00p 564.00p 520.00p 560.00p 35139
01/03/2021 530.00p 540.00p 525.11p 530.00p 19622
26/02/2021 555.00p 568.20p 520.00p 524.00p 46867
25/02/2021 545.00p 570.00p 545.00p 555.00p 40572
24/02/2021 525.00p 560.00p 520.00p 540.00p 50757
23/02/2021 525.00p 540.00p 521.00p 525.00p 21292
22/02/2021 525.00p 540.00p 510.90p 525.00p 63536
19/02/2021 485.00p 531.60p 479.00p 530.00p 82717
18/02/2021 487.50p 494.50p 480.50p 485.00p 23286
17/02/2021 480.00p 496.00p 470.00p 496.00p 75388
16/02/2021 505.00p 505.00p 471.50p 480.00p 25443
15/02/2021 505.00p 511.00p 494.00p 502.00p 36156
12/02/2021 505.00p 519.25p 490.00p 505.00p 9046
11/02/2021 495.00p 514.50p 490.00p 508.00p 21320
10/02/2021 490.00p 500.00p 488.65p 495.00p 13107
09/02/2021 495.00p 500.00p 480.00p 490.00p 16312
08/02/2021 500.00p 504.00p 496.50p 500.00p 51127
05/02/2021 500.00p 503.77p 497.06p 500.00p 7443
04/02/2021 495.00p 510.00p 490.00p 500.00p 45830
03/02/2021 495.00p 506.00p 492.00p 495.00p 21174
02/02/2021 475.00p 496.33p 470.00p 495.00p 30691
01/02/2021 450.00p 490.00p 446.25p 475.00p 35364
29/01/2021 447.50p 458.88p 422.20p 450.00p 51805
28/01/2021 450.00p 458.44p 410.00p 450.00p 160651
27/01/2021 472.50p 480.00p 441.00p 450.00p 55599
26/01/2021 495.00p 500.00p 450.00p 472.50p 52890
25/01/2021 495.00p 499.00p 489.00p 495.00p 14196
22/01/2021 495.00p 510.00p 489.00p 495.00p 12965
21/01/2021 500.00p 510.00p 480.00p 495.00p 37204
20/01/2021 500.00p 508.00p 494.50p 500.00p 7732
19/01/2021 485.00p 510.00p 480.00p 500.00p 37394
18/01/2021 500.00p 509.50p 480.00p 485.00p 43247
15/01/2021 515.00p 520.00p 492.00p 510.00p 44603
14/01/2021 495.00p 520.00p 490.00p 515.00p 31431
13/01/2021 515.00p 517.50p 490.00p 495.00p 46555
12/01/2021 498.00p 530.00p 495.00p 515.00p 68009
11/01/2021 475.00p 510.00p 470.00p 495.00p 96518
08/01/2021 465.00p 490.00p 461.00p 480.00p 64192
07/01/2021 455.00p 477.50p 448.55p 465.00p 148886
06/01/2021 427.50p 430.00p 415.00p 420.00p 23505
05/01/2021 427.50p 427.76p 420.06p 427.50p 18516
04/01/2021 427.50p 435.00p 420.00p 427.50p 25484
01/01/2021 427.50p 429.44p 421.50p 427.50p 3303
31/12/2020 427.50p 429.44p 421.50p 427.50p 3303
30/12/2020 422.50p 435.00p 420.00p 427.50p 19553
29/12/2020 422.50p 430.00p 418.00p 422.50p 25273

*Close Price adjusted for both dividends and splits