Motorpoint Group (MOTR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/12/2017 220.00p 220.00p 211.00p 220.00p 40216
11/12/2017 211.00p 219.00p 205.00p 219.00p 49463
08/12/2017 215.00p 215.00p 205.99p 208.00p 59956
07/12/2017 215.00p 215.00p 205.00p 205.00p 22857
06/12/2017 194.00p 214.00p 191.89p 214.00p 136274
05/12/2017 198.00p 201.00p 191.49p 201.00p 36654
04/12/2017 197.00p 200.00p 185.48p 197.00p 66461
01/12/2017 192.50p 197.00p 185.00p 197.00p 18050
30/11/2017 185.00p 206.41p 181.84p 192.00p 90954
29/11/2017 177.25p 182.75p 173.16p 182.00p 70930
28/11/2017 177.75p 180.35p 169.25p 172.00p 47232
27/11/2017 180.50p 184.75p 177.00p 177.00p 15586
24/11/2017 182.00p 184.00p 177.00p 181.00p 12795
23/11/2017 177.00p 181.40p 177.00p 179.50p 24786
22/11/2017 181.45p 181.45p 180.00p 180.00p 21975
21/11/2017 183.88p 183.88p 180.50p 180.50p 11334
20/11/2017 176.00p 185.00p 179.00p 180.00p 91681
17/11/2017 175.00p 175.88p 169.00p 175.50p 211917
16/11/2017 164.00p 175.00p 161.28p 170.00p 164143
15/11/2017 154.50p 165.00p 154.50p 162.50p 68876
14/11/2017 154.25p 159.50p 154.25p 157.75p 14163
13/11/2017 155.00p 156.62p 154.84p 156.62p 4368
10/11/2017 155.00p 159.50p 154.00p 159.50p 67338
09/11/2017 158.00p 159.90p 157.50p 158.00p 21290
08/11/2017 152.00p 162.01p 151.13p 161.25p 79066
07/11/2017 160.00p 160.00p 155.62p 156.00p 10696
06/11/2017 156.25p 158.63p 156.25p 156.25p 99266
03/11/2017 153.00p 159.50p 152.00p 159.50p 75636
02/11/2017 152.00p 157.00p 152.00p 157.00p 12597
01/11/2017 157.00p 157.01p 145.60p 157.00p 4589
31/10/2017 153.00p 153.55p 152.50p 152.50p 23737
30/10/2017 147.75p 153.00p 147.75p 153.00p 8602
27/10/2017 149.75p 149.75p 147.50p 147.75p 10504
26/10/2017 149.25p 149.25p 144.46p 147.50p 31141
25/10/2017 148.00p 149.00p 148.00p 149.00p 2067789
24/10/2017 145.25p 148.00p 143.87p 148.00p 1550740
23/10/2017 148.00p 150.00p 143.30p 146.00p 1982094
20/10/2017 150.00p 151.50p 145.00p 148.75p 17807
19/10/2017 147.00p 150.63p 145.90p 149.75p 52337
18/10/2017 142.50p 147.50p 142.50p 146.25p 122928
17/10/2017 142.00p 144.25p 142.00p 144.25p 62699
16/10/2017 142.25p 143.83p 141.49p 143.75p 21937
13/10/2017 140.00p 141.00p 140.00p 141.00p 15387
12/10/2017 140.25p 145.00p 140.25p 141.00p 6299
11/10/2017 140.00p 142.62p 140.00p 142.62p 3703
10/10/2017 145.00p 145.00p 143.00p 143.00p 1
09/10/2017 142.00p 142.00p 140.00p 141.00p 27822
06/10/2017 141.25p 144.25p 140.00p 142.00p 45238
05/10/2017 138.00p 138.00p 135.50p 135.50p 10343
04/10/2017 137.75p 142.75p 137.50p 142.25p 24983
03/10/2017 132.00p 140.00p 132.00p 140.00p 55974
02/10/2017 130.00p 134.50p 129.00p 134.50p 66376
29/09/2017 130.00p 131.50p 125.00p 131.50p 96581
28/09/2017 133.00p 133.00p 129.50p 130.50p 10182
27/09/2017 128.00p 132.00p 128.00p 132.00p 27391
26/09/2017 129.00p 130.00p 129.00p 130.00p 1318
25/09/2017 130.00p 133.25p 129.50p 129.50p 2920
22/09/2017 134.00p 135.00p 125.25p 126.25p 218830
21/09/2017 128.00p 130.50p 124.00p 130.50p 79223
20/09/2017 132.75p 135.00p 128.00p 131.75p 58655
19/09/2017 135.00p 131.50p 129.88p 129.88p 0
18/09/2017 135.00p 135.00p 131.50p 131.50p 17
15/09/2017 134.50p 135.00p 128.00p 134.75p 125098
14/09/2017 135.00p 135.00p 127.00p 132.62p 161405
13/09/2017 136.00p 136.00p 125.00p 130.00p 194654
12/09/2017 132.00p 135.00p 130.25p 133.50p 39352
11/09/2017 133.00p 133.00p 131.00p 131.00p 25881
08/09/2017 134.00p 134.00p 132.00p 132.75p 7775
07/09/2017 135.00p 135.00p 133.75p 134.50p 4633
06/09/2017 133.25p 135.00p 132.00p 135.00p 9676
05/09/2017 134.00p 134.00p 133.50p 133.50p 3555
04/09/2017 135.75p 135.75p 134.00p 134.00p 5
01/09/2017 135.00p 135.00p 132.00p 134.50p 6641
31/08/2017 138.00p 138.00p 134.00p 135.50p 47196
30/08/2017 136.00p 136.13p 136.00p 136.13p 1555
29/08/2017 138.00p 138.00p 135.00p 137.75p 7780
25/08/2017 139.00p 139.00p 138.00p 138.00p 11646
24/08/2017 135.50p 141.00p 135.50p 138.00p 27406
23/08/2017 135.50p 135.50p 135.50p 135.50p 1696
22/08/2017 137.00p 137.00p 135.00p 135.00p 11514
21/08/2017 136.00p 138.00p 136.00p 138.00p 305
18/08/2017 139.75p 139.75p 139.75p 139.75p 1
17/08/2017 136.00p 137.25p 136.00p 137.25p 2544
16/08/2017 135.00p 137.87p 137.00p 137.87p 712
15/08/2017 135.00p 137.00p 135.00p 137.00p 0
14/08/2017 135.00p 135.00p 135.00p 135.00p 553
11/08/2017 137.00p 138.00p 135.00p 136.25p 14688
10/08/2017 139.75p 139.75p 136.25p 137.00p 33383
09/08/2017 136.00p 137.00p 134.75p 137.00p 17465
08/08/2017 137.00p 137.00p 136.00p 136.50p 10370
07/08/2017 138.00p 138.00p 135.00p 136.25p 35066
04/08/2017 139.25p 139.25p 136.25p 138.00p 49585
03/08/2017 141.00p 141.00p 138.00p 138.50p 7260
02/08/2017 143.00p 143.00p 140.00p 140.00p 42826
01/08/2017 144.75p 143.00p 141.00p 141.00p 57617
31/07/2017 144.75p 148.75p 143.00p 143.00p 15489
28/07/2017 138.50p 138.50p 138.50p 138.50p 6
27/07/2017 140.00p 140.00p 138.00p 138.00p 5142
26/07/2017 142.00p 142.00p 138.00p 138.00p 6108
25/07/2017 143.50p 143.50p 138.00p 140.75p 10085
24/07/2017 138.00p 140.00p 136.50p 140.00p 27573
21/07/2017 138.00p 138.00p 138.00p 138.00p 3925
20/07/2017 138.00p 138.50p 138.00p 138.50p 127
19/07/2017 140.00p 140.00p 138.00p 138.50p 24069
18/07/2017 137.50p 138.25p 137.50p 138.25p 113
17/07/2017 140.00p 140.00p 134.00p 138.50p 37413
14/07/2017 139.50p 139.50p 133.75p 136.87p 1004
13/07/2017 133.75p 134.50p 133.75p 134.50p 8
12/07/2017 133.50p 134.38p 133.50p 134.38p 12682
11/07/2017 134.25p 136.00p 134.25p 135.13p 14272
10/07/2017 134.50p 135.63p 134.50p 135.63p 1429
07/07/2017 134.00p 139.00p 134.00p 139.00p 18198
06/07/2017 137.50p 139.25p 134.00p 139.25p 12898
05/07/2017 134.00p 135.25p 132.75p 134.75p 29586
04/07/2017 132.25p 134.25p 132.00p 132.00p 2867
03/07/2017 134.00p 135.00p 131.00p 132.75p 16990
30/06/2017 134.75p 135.75p 134.50p 135.75p 1505
29/06/2017 133.50p 134.50p 133.50p 134.00p 1349
28/06/2017 138.25p 138.25p 133.50p 133.75p 12116
27/06/2017 139.00p 139.50p 137.50p 137.87p 3599
26/06/2017 140.00p 145.00p 139.50p 139.75p 192135
23/06/2017 142.00p 142.00p 140.00p 142.00p 26404
22/06/2017 141.25p 142.25p 139.50p 140.00p 7833
21/06/2017 140.75p 145.00p 137.50p 140.00p 108978
20/06/2017 147.00p 147.00p 138.25p 140.00p 97599
19/06/2017 149.00p 149.00p 143.00p 145.00p 115638
16/06/2017 150.00p 150.00p 145.00p 149.00p 45033
15/06/2017 148.50p 148.50p 146.25p 146.25p 12235
14/06/2017 149.00p 152.60p 148.00p 148.25p 284572
13/06/2017 151.00p 151.87p 147.00p 149.75p 124976
12/06/2017 155.50p 155.50p 147.00p 147.50p 207910
09/06/2017 142.00p 148.75p 142.00p 146.25p 27589
08/06/2017 147.25p 155.75p 142.00p 145.00p 78224
07/06/2017 163.00p 166.31p 145.00p 147.38p 186549
06/06/2017 163.00p 166.90p 156.00p 156.00p 32611
05/06/2017 166.25p 170.00p 160.00p 160.00p 20913
02/06/2017 167.25p 169.25p 166.21p 167.50p 43362
01/06/2017 167.00p 168.25p 164.59p 165.00p 39970
31/05/2017 168.00p 174.50p 166.75p 168.50p 38522
30/05/2017 167.75p 167.75p 163.00p 164.75p 37419
26/05/2017 165.00p 167.75p 163.00p 163.00p 29330
25/05/2017 168.50p 169.40p 163.00p 163.00p 14808
24/05/2017 167.75p 170.00p 166.66p 167.75p 20540
23/05/2017 164.75p 179.50p 159.75p 165.00p 549784
22/05/2017 157.75p 160.00p 157.25p 158.50p 57897
19/05/2017 158.75p 161.10p 158.25p 158.25p 7002
18/05/2017 162.00p 162.00p 156.50p 156.50p 41976
17/05/2017 158.25p 162.00p 156.00p 162.00p 17028
16/05/2017 160.00p 161.00p 157.51p 160.00p 41055
15/05/2017 160.75p 160.75p 156.20p 160.00p 55330
12/05/2017 161.00p 163.00p 160.00p 162.75p 30876
11/05/2017 161.00p 164.00p 158.19p 162.00p 12293
10/05/2017 165.00p 165.75p 156.75p 160.75p 35298
09/05/2017 163.00p 168.25p 162.50p 163.00p 33649
08/05/2017 166.75p 168.75p 158.90p 162.50p 46772
05/05/2017 156.00p 169.00p 156.00p 167.00p 73202
04/05/2017 162.00p 164.00p 159.00p 161.00p 25675
03/05/2017 160.50p 165.97p 159.50p 161.75p 31586
02/05/2017 161.00p 166.31p 160.00p 163.25p 128965
28/04/2017 160.00p 166.25p 158.25p 162.75p 60797
27/04/2017 162.00p 163.00p 160.76p 162.00p 17521
26/04/2017 161.50p 163.00p 157.32p 163.00p 68204
25/04/2017 157.50p 162.50p 152.50p 158.25p 50486
24/04/2017 158.75p 160.87p 148.98p 157.00p 126780
21/04/2017 157.50p 158.17p 155.00p 156.50p 7021
20/04/2017 158.50p 159.27p 154.96p 158.50p 19174
19/04/2017 156.00p 160.20p 150.10p 159.75p 59686
18/04/2017 160.00p 165.00p 145.25p 158.00p 785315
13/04/2017 165.00p 170.43p 162.25p 163.50p 336046
12/04/2017 160.00p 165.00p 154.82p 164.75p 131025
11/04/2017 153.00p 157.00p 149.59p 155.50p 43305
10/04/2017 147.25p 155.00p 147.25p 152.00p 159056
07/04/2017 150.00p 153.06p 143.14p 147.25p 88912
06/04/2017 143.25p 148.78p 140.96p 146.50p 247228
05/04/2017 140.00p 140.00p 135.00p 140.00p 60683
04/04/2017 138.25p 138.25p 134.50p 137.75p 46292
03/04/2017 134.25p 138.25p 134.25p 138.25p 23693
31/03/2017 134.50p 136.00p 132.00p 134.00p 13248
30/03/2017 135.00p 136.00p 133.00p 134.50p 103423
29/03/2017 134.25p 135.62p 133.50p 134.50p 10058
28/03/2017 134.50p 138.00p 133.36p 133.75p 58897
27/03/2017 133.00p 135.50p 133.00p 134.50p 98358
24/03/2017 134.50p 136.13p 133.00p 134.75p 45478
23/03/2017 134.00p 138.75p 134.00p 135.00p 68150
22/03/2017 134.25p 137.10p 134.25p 134.50p 1056164
21/03/2017 133.75p 136.20p 130.00p 135.00p 96401
20/03/2017 134.00p 134.00p 133.13p 134.00p 118997
17/03/2017 134.00p 135.50p 133.00p 134.00p 136075
16/03/2017 133.00p 135.00p 133.00p 135.00p 19692
15/03/2017 136.00p 136.00p 132.56p 136.00p 6440
14/03/2017 134.00p 134.21p 132.50p 133.00p 340119
13/03/2017 133.00p 135.00p 132.19p 133.75p 331580
10/03/2017 134.00p 135.50p 133.00p 133.00p 629123
09/03/2017 131.00p 137.09p 131.00p 135.13p 93384
08/03/2017 132.00p 132.00p 130.25p 132.00p 482601
07/03/2017 131.50p 131.75p 131.47p 131.50p 513030
06/03/2017 130.25p 134.00p 130.25p 132.50p 6305
03/03/2017 131.00p 131.56p 129.08p 131.00p 719901
02/03/2017 134.00p 134.00p 131.14p 132.00p 6055
01/03/2017 132.75p 133.00p 129.28p 133.00p 114096

*Close Price adjusted for both dividends and splits