MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/08/2018 119.50p 119.50p 115.00p 118.50p 12152
24/08/2018 119.50p 119.50p 116.00p 119.50p 7015
23/08/2018 127.50p 127.75p 115.56p 119.50p 115891
22/08/2018 128.50p 128.75p 125.11p 127.50p 5799
21/08/2018 133.00p 134.00p 126.00p 128.50p 9264
20/08/2018 136.50p 136.50p 133.00p 133.00p 17000
17/08/2018 134.00p 137.50p 133.00p 136.50p 40231
16/08/2018 133.50p 134.98p 133.50p 134.00p 7931
15/08/2018 130.50p 134.90p 130.50p 133.50p 57635
14/08/2018 125.50p 132.00p 125.27p 130.50p 51477
13/08/2018 124.50p 128.20p 121.00p 125.50p 9513
10/08/2018 125.50p 128.00p 121.60p 124.50p 62952
09/08/2018 115.00p 127.00p 113.10p 125.50p 107698
08/08/2018 115.00p 117.00p 113.00p 115.00p 64425
07/08/2018 116.00p 116.00p 113.11p 115.00p 48151
06/08/2018 115.50p 116.20p 114.15p 116.00p 31975
03/08/2018 117.50p 117.90p 114.10p 115.50p 131117
02/08/2018 121.00p 121.00p 115.00p 117.50p 64067
01/08/2018 122.50p 122.55p 117.35p 121.00p 86628
31/07/2018 123.50p 124.75p 120.00p 122.50p 85705
30/07/2018 130.50p 130.50p 118.51p 125.00p 241759
27/07/2018 133.50p 133.50p 126.65p 130.50p 75846
26/07/2018 134.00p 134.40p 132.00p 133.50p 94069
25/07/2018 138.50p 139.60p 133.00p 134.00p 77574
24/07/2018 138.00p 143.90p 137.00p 140.00p 73254
23/07/2018 151.00p 153.20p 138.00p 138.00p 153200
20/07/2018 150.00p 155.00p 150.00p 151.00p 150965
19/07/2018 143.50p 155.00p 143.50p 150.00p 327481
18/07/2018 115.00p 156.58p 110.05p 141.00p 1438335
17/07/2018 210.00p 221.96p 210.00p 218.50p 138283
16/07/2018 205.50p 213.00p 205.00p 210.00p 29442
13/07/2018 204.00p 207.92p 200.03p 205.50p 36531
12/07/2018 185.00p 202.50p 183.90p 202.50p 184635
11/07/2018 190.00p 190.00p 180.30p 185.00p 154190
10/07/2018 191.50p 191.50p 185.20p 190.00p 25574
09/07/2018 195.00p 195.00p 186.00p 191.50p 76338
06/07/2018 195.00p 195.00p 190.00p 195.00p 14821
05/07/2018 196.00p 196.00p 192.00p 195.00p 11055
04/07/2018 198.00p 198.00p 191.00p 196.00p 14753
03/07/2018 202.50p 203.00p 196.26p 198.00p 22833
02/07/2018 206.50p 206.50p 200.00p 202.50p 15715
29/06/2018 208.00p 208.00p 204.11p 206.50p 4359
28/06/2018 206.50p 209.90p 205.16p 208.00p 8773
27/06/2018 203.00p 207.60p 203.00p 206.50p 12959
26/06/2018 207.00p 207.00p 201.00p 203.00p 19590
25/06/2018 202.50p 207.00p 202.50p 207.00p 9760
22/06/2018 209.00p 209.00p 202.00p 202.50p 19409
21/06/2018 197.50p 210.10p 197.50p 209.00p 67899
20/06/2018 206.50p 206.50p 195.00p 197.50p 38150
19/06/2018 207.00p 207.00p 203.07p 206.50p 17188
18/06/2018 207.50p 207.50p 202.06p 207.00p 40154
15/06/2018 213.50p 213.50p 207.03p 207.50p 17131
14/06/2018 215.00p 217.00p 210.10p 215.00p 13214
13/06/2018 217.00p 217.00p 210.26p 215.00p 3692
12/06/2018 219.00p 219.90p 211.00p 217.00p 33205
11/06/2018 219.00p 221.00p 216.06p 219.00p 27259
08/06/2018 220.50p 220.50p 216.06p 219.00p 6305
07/06/2018 219.00p 219.00p 216.75p 219.00p 5000
06/06/2018 220.00p 220.40p 215.00p 219.00p 15431
05/06/2018 220.00p 222.94p 217.00p 219.00p 33684
04/06/2018 215.00p 224.90p 210.26p 220.00p 51348
01/06/2018 211.50p 215.00p 208.00p 215.00p 23935
31/05/2018 211.50p 213.46p 208.42p 211.50p 1138
30/05/2018 211.50p 213.46p 205.00p 211.50p 37479
29/05/2018 220.00p 220.50p 210.00p 211.50p 20725
25/05/2018 218.50p 221.49p 215.07p 218.50p 42098
24/05/2018 217.50p 220.00p 215.50p 217.50p 19228
23/05/2018 223.00p 223.00p 215.05p 217.50p 35097
22/05/2018 222.50p 226.50p 221.00p 223.00p 42931
21/05/2018 218.00p 230.00p 217.10p 223.00p 101302
18/05/2018 212.50p 222.00p 210.30p 216.00p 68783
17/05/2018 215.50p 217.40p 206.10p 212.50p 71894
16/05/2018 217.00p 217.00p 210.00p 215.50p 38566
15/05/2018 210.00p 217.50p 210.00p 217.00p 88471
14/05/2018 200.00p 212.00p 186.00p 210.00p 236540
11/05/2018 199.00p 202.95p 195.60p 200.00p 88660
10/05/2018 213.00p 213.00p 195.10p 202.00p 103979
09/05/2018 213.00p 216.00p 208.80p 214.00p 26503
08/05/2018 213.00p 215.00p 208.12p 215.00p 27485
04/05/2018 216.00p 216.00p 208.10p 213.00p 37941
03/05/2018 216.00p 217.50p 214.25p 216.00p 16232
02/05/2018 222.50p 222.50p 211.00p 216.00p 26949
01/05/2018 227.50p 227.50p 220.00p 222.50p 66202
30/04/2018 230.00p 232.00p 225.00p 227.50p 73635
27/04/2018 227.50p 237.92p 227.50p 230.00p 70508
26/04/2018 222.50p 230.00p 222.00p 226.00p 20083
25/04/2018 220.00p 226.00p 218.00p 222.50p 21493
24/04/2018 228.50p 232.00p 218.00p 220.00p 64027
23/04/2018 226.50p 233.00p 226.50p 228.50p 61043
20/04/2018 225.00p 230.00p 223.33p 226.00p 72320
19/04/2018 224.00p 227.00p 216.10p 225.00p 204774
18/04/2018 221.50p 225.00p 221.50p 224.00p 92887
17/04/2018 218.50p 225.00p 218.50p 221.50p 77283
16/04/2018 214.50p 222.00p 214.50p 218.50p 249283
13/04/2018 201.50p 215.00p 199.00p 207.00p 83804
12/04/2018 201.00p 202.29p 199.00p 201.50p 6179
11/04/2018 199.50p 204.00p 197.00p 201.00p 32741
10/04/2018 199.50p 201.00p 196.00p 199.50p 21451
09/04/2018 197.50p 201.90p 195.63p 199.50p 12663
06/04/2018 198.50p 199.97p 193.88p 197.50p 40408
05/04/2018 196.00p 200.00p 195.18p 198.50p 58568
04/04/2018 189.00p 196.00p 189.00p 196.00p 82799
03/04/2018 189.50p 191.00p 183.02p 189.00p 90394
29/03/2018 191.50p 193.00p 187.00p 190.00p 23134
28/03/2018 195.00p 197.40p 188.70p 191.50p 23999
27/03/2018 197.50p 200.00p 195.00p 197.50p 28470
26/03/2018 193.50p 204.00p 191.00p 197.50p 48744
23/03/2018 202.50p 203.90p 187.70p 193.50p 76552
22/03/2018 209.00p 211.50p 200.00p 202.50p 87316
21/03/2018 209.00p 211.88p 206.60p 209.00p 51149
20/03/2018 202.50p 215.00p 202.50p 209.00p 180628
19/03/2018 199.50p 205.00p 196.00p 202.50p 130011
16/03/2018 196.50p 202.00p 196.50p 199.50p 106875
15/03/2018 188.00p 199.00p 187.60p 196.50p 87451
14/03/2018 190.00p 192.75p 186.10p 188.00p 66458
13/03/2018 195.00p 199.75p 189.00p 190.50p 119811
12/03/2018 185.00p 199.00p 183.07p 195.00p 178495
09/03/2018 176.00p 189.00p 175.03p 185.00p 116781
08/03/2018 172.50p 178.00p 168.00p 176.00p 92297
07/03/2018 167.50p 173.60p 165.00p 171.00p 197904
06/03/2018 181.50p 187.00p 165.05p 167.50p 315516
05/03/2018 183.00p 184.00p 175.94p 179.00p 487212
02/03/2018 183.50p 187.00p 181.10p 183.00p 81328
01/03/2018 177.50p 188.00p 177.50p 183.50p 87571
28/02/2018 167.50p 180.00p 167.50p 177.50p 83809
27/02/2018 166.50p 170.00p 166.50p 167.50p 12073
26/02/2018 166.50p 169.93p 164.10p 166.50p 20559
23/02/2018 165.00p 169.93p 164.10p 166.50p 37206
22/02/2018 168.50p 170.09p 162.06p 165.00p 49998
21/02/2018 168.50p 170.09p 168.10p 168.50p 3683
20/02/2018 168.50p 170.10p 168.00p 168.50p 33249
19/02/2018 168.50p 171.86p 167.00p 168.50p 39133
16/02/2018 168.50p 170.10p 167.10p 168.50p 13791
15/02/2018 168.50p 171.00p 167.00p 168.50p 30808
14/02/2018 168.50p 170.30p 165.14p 168.50p 7467
13/02/2018 170.00p 173.50p 165.00p 168.50p 58140
12/02/2018 170.00p 172.40p 165.00p 170.00p 21471
09/02/2018 173.50p 173.50p 165.00p 170.00p 42460
08/02/2018 168.00p 176.93p 166.10p 173.50p 69946
07/02/2018 161.50p 171.50p 160.01p 168.00p 68881
06/02/2018 167.50p 171.00p 158.00p 161.50p 92413
05/02/2018 169.50p 171.90p 163.00p 167.50p 67459
02/02/2018 153.50p 172.00p 153.50p 169.50p 270710
01/02/2018 151.50p 153.00p 150.10p 152.00p 30639
31/01/2018 156.50p 157.00p 150.11p 152.50p 23524
30/01/2018 156.50p 156.50p 155.00p 156.50p 6266
29/01/2018 157.00p 158.00p 156.12p 156.50p 14713
26/01/2018 157.50p 158.55p 156.60p 157.00p 10136
25/01/2018 158.00p 162.00p 156.50p 157.50p 39290
24/01/2018 163.00p 163.00p 156.05p 158.50p 22049
23/01/2018 165.00p 165.00p 160.51p 163.00p 23075
22/01/2018 167.50p 167.50p 163.05p 165.00p 25527
19/01/2018 167.50p 170.00p 166.60p 167.50p 21888
18/01/2018 168.00p 168.00p 166.50p 167.50p 5403
17/01/2018 172.00p 172.00p 163.30p 168.00p 21859
16/01/2018 167.50p 175.00p 167.50p 172.00p 75628
15/01/2018 167.50p 169.86p 163.00p 163.00p 35185
12/01/2018 163.50p 169.00p 163.50p 167.50p 33892
11/01/2018 163.50p 163.50p 163.01p 163.50p 5500
10/01/2018 163.50p 165.40p 160.50p 163.50p 17284
09/01/2018 167.50p 167.50p 161.12p 163.50p 60208
08/01/2018 165.00p 173.50p 165.00p 167.50p 80790
05/01/2018 154.00p 165.00p 153.10p 165.00p 115340
04/01/2018 154.00p 156.00p 154.00p 154.00p 1900
03/01/2018 150.50p 154.00p 150.50p 154.00p 14487
02/01/2018 150.50p 150.50p 147.00p 150.50p 3267
29/12/2017 151.50p 153.00p 148.00p 151.50p 8088
28/12/2017 151.50p 151.50p 151.50p 151.50p 1250
27/12/2017 153.50p 153.50p 150.07p 151.50p 7450
22/12/2017 153.50p 153.50p 153.50p 153.50p 0
21/12/2017 153.50p 153.50p 151.00p 153.50p 200
20/12/2017 153.50p 153.50p 151.00p 153.50p 704
19/12/2017 153.50p 153.50p 151.00p 153.50p 2094
18/12/2017 153.50p 156.00p 151.00p 153.50p 26290
15/12/2017 153.50p 156.00p 152.00p 153.50p 24883
14/12/2017 151.50p 155.60p 149.00p 153.50p 65000
13/12/2017 150.00p 150.00p 149.00p 150.00p 41802
12/12/2017 150.50p 150.50p 149.00p 150.00p 21682
11/12/2017 151.50p 151.50p 148.07p 150.50p 14760
08/12/2017 153.50p 153.50p 150.00p 151.50p 7021
07/12/2017 153.50p 154.00p 153.50p 153.50p 5081
06/12/2017 151.50p 154.00p 149.00p 153.50p 10946
05/12/2017 150.50p 153.86p 148.40p 151.50p 18494
04/12/2017 148.50p 154.00p 148.50p 152.00p 20599
01/12/2017 146.50p 148.50p 145.50p 148.50p 7754
30/11/2017 146.50p 146.50p 145.43p 146.50p 1088
29/11/2017 147.50p 147.50p 145.60p 146.50p 2465
28/11/2017 147.50p 147.50p 145.56p 147.50p 1912
27/11/2017 143.50p 148.10p 143.50p 147.50p 38773
24/11/2017 142.50p 144.50p 142.06p 143.50p 11773
23/11/2017 142.50p 144.00p 140.10p 142.50p 7912
22/11/2017 140.50p 143.00p 140.50p 142.50p 8182
21/11/2017 140.50p 140.50p 138.05p 140.50p 16224
20/11/2017 140.50p 140.50p 138.80p 140.50p 1967
17/11/2017 141.00p 141.00p 136.43p 140.50p 17905
16/11/2017 141.00p 141.00p 140.02p 141.00p 7332
15/11/2017 141.00p 141.00p 141.00p 141.00p 0
14/11/2017 141.00p 141.00p 140.00p 141.00p 16277
13/11/2017 141.00p 141.10p 139.00p 141.00p 24000
10/11/2017 142.00p 143.00p 140.30p 141.00p 8535

*Close Price adjusted for both dividends and splits