MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/11/2017 144.50p 144.50p 141.00p 142.00p 13149
01/11/2017 144.50p 144.90p 142.00p 144.50p 10098
31/10/2017 141.00p 145.00p 141.00p 144.50p 68680
30/10/2017 142.50p 142.50p 140.05p 141.00p 8003
27/10/2017 143.50p 143.50p 138.50p 141.00p 101149
26/10/2017 141.00p 143.50p 141.00p 143.50p 48848
25/10/2017 147.50p 148.90p 140.00p 141.00p 24829
24/10/2017 148.50p 148.99p 146.51p 147.50p 10419
23/10/2017 149.50p 151.38p 146.10p 148.50p 25974
20/10/2017 151.50p 151.50p 148.00p 149.50p 5950
19/10/2017 153.50p 153.50p 148.00p 151.50p 4176
18/10/2017 153.50p 153.50p 150.07p 153.50p 72
17/10/2017 154.50p 154.50p 150.07p 153.50p 4080
16/10/2017 154.00p 154.50p 150.00p 154.50p 14220
13/10/2017 157.50p 157.50p 154.00p 154.00p 47061
12/10/2017 157.50p 157.50p 157.50p 157.50p 13779
11/10/2017 156.50p 157.50p 156.50p 157.50p 29703
10/10/2017 152.50p 156.50p 152.50p 156.50p 6800
09/10/2017 152.50p 152.50p 152.50p 152.50p 1783
06/10/2017 151.50p 152.50p 150.00p 152.50p 81393
05/10/2017 150.00p 150.00p 150.00p 150.00p 93391
04/10/2017 152.50p 152.50p 150.00p 150.00p 31982
03/10/2017 152.50p 152.50p 152.50p 152.50p 52740
02/10/2017 147.50p 152.50p 147.50p 152.50p 20302
29/09/2017 140.00p 147.50p 140.00p 147.50p 32116
28/09/2017 140.50p 140.50p 140.00p 140.00p 67122
27/09/2017 139.50p 141.50p 139.50p 140.50p 110429
26/09/2017 137.00p 139.50p 137.00p 139.50p 59647
25/09/2017 145.00p 145.00p 130.00p 137.00p 90448
22/09/2017 144.00p 145.00p 144.00p 145.00p 49880
21/09/2017 149.00p 149.00p 144.00p 144.00p 94500
20/09/2017 159.00p 159.00p 150.00p 150.00p 22416
19/09/2017 160.00p 160.00p 159.00p 159.00p 18650
18/09/2017 161.00p 161.00p 160.00p 160.00p 53928
15/09/2017 161.00p 161.00p 161.00p 161.00p 47457
14/09/2017 160.50p 161.00p 160.50p 161.00p 77455
13/09/2017 153.50p 163.50p 152.50p 160.50p 105848
12/09/2017 158.50p 158.50p 146.50p 152.50p 162030
11/09/2017 157.50p 160.00p 157.50p 158.50p 105695
08/09/2017 161.50p 161.50p 158.00p 158.00p 68577
07/09/2017 166.50p 170.00p 161.50p 161.50p 1999
06/09/2017 156.00p 165.00p 156.00p 165.00p 3999
05/09/2017 155.00p 156.00p 155.00p 156.00p 8916
04/09/2017 159.00p 159.00p 153.50p 155.00p 33179
01/09/2017 157.00p 159.00p 155.50p 159.00p 21000
31/08/2017 161.00p 161.00p 155.50p 155.50p 27517
30/08/2017 161.00p 161.00p 161.00p 161.00p 21984
29/08/2017 162.50p 162.50p 160.00p 161.00p 2000
25/08/2017 156.00p 162.50p 156.00p 162.50p 142001
24/08/2017 156.50p 156.50p 156.00p 156.00p 9497
23/08/2017 158.50p 158.50p 156.50p 156.50p 25621
22/08/2017 153.50p 158.50p 153.50p 158.50p 25564
21/08/2017 152.50p 153.50p 152.50p 153.50p 14885
18/08/2017 160.00p 160.00p 152.50p 152.50p 36816
17/08/2017 157.50p 161.50p 157.50p 160.00p 46143
16/08/2017 149.00p 157.50p 149.00p 157.50p 37998
15/08/2017 144.50p 149.00p 144.50p 149.00p 20856
14/08/2017 144.50p 144.50p 144.50p 144.50p 15991
11/08/2017 144.50p 144.50p 144.50p 144.50p 50949
10/08/2017 144.50p 144.50p 144.50p 144.50p 25694
09/08/2017 144.50p 144.50p 144.50p 144.50p 13245
08/08/2017 144.00p 144.50p 144.00p 144.50p 11441
07/08/2017 149.50p 149.50p 144.00p 144.00p 76086
04/08/2017 149.50p 149.50p 149.50p 149.50p 13763
03/08/2017 149.50p 149.50p 148.00p 149.50p 83960
02/08/2017 150.50p 150.50p 148.00p 148.00p 1398
01/08/2017 143.00p 151.50p 143.00p 150.50p 70088
31/07/2017 143.00p 143.00p 143.00p 143.00p 3454
28/07/2017 143.00p 143.00p 143.00p 143.00p 15601
27/07/2017 142.50p 143.50p 142.50p 143.00p 58931
26/07/2017 145.00p 145.00p 142.50p 142.50p 22978
25/07/2017 146.00p 146.00p 145.00p 145.00p 16899
24/07/2017 146.00p 146.00p 146.00p 146.00p 22731
21/07/2017 146.00p 146.00p 146.00p 146.00p 38067
20/07/2017 146.00p 146.00p 146.00p 146.00p 48548
19/07/2017 146.00p 146.00p 146.00p 146.00p 6185
18/07/2017 145.00p 146.00p 145.00p 146.00p 65403
17/07/2017 145.50p 145.50p 145.00p 145.00p 41440
14/07/2017 143.00p 146.50p 143.00p 145.50p 27164
13/07/2017 143.50p 143.50p 143.00p 143.00p 17109
12/07/2017 146.50p 146.50p 142.50p 143.50p 48901
11/07/2017 147.50p 147.50p 140.75p 146.50p 111464
10/07/2017 147.00p 147.50p 146.00p 147.50p 62125
07/07/2017 152.50p 153.50p 146.50p 147.00p 75049
06/07/2017 151.50p 154.50p 151.50p 152.50p 76947
05/07/2017 142.50p 154.00p 142.50p 151.50p 233807
04/07/2017 144.50p 144.50p 142.00p 142.50p 61577
03/07/2017 136.50p 144.50p 135.00p 144.50p 225660
30/06/2017 135.50p 136.50p 134.00p 136.50p 92655
29/06/2017 128.00p 136.50p 127.50p 135.50p 201708
28/06/2017 114.00p 128.00p 113.50p 127.50p 223554
27/06/2017 112.50p 113.50p 108.75p 113.50p 197819
26/06/2017 108.50p 108.75p 108.50p 108.75p 33221
23/06/2017 108.75p 108.75p 108.00p 108.50p 3000
22/06/2017 112.50p 112.50p 108.75p 108.75p 0
21/06/2017 111.00p 112.50p 111.00p 112.50p 5000
20/06/2017 111.50p 111.50p 111.00p 111.00p 0
19/06/2017 113.50p 113.50p 110.50p 111.50p 0
16/06/2017 112.00p 114.50p 111.36p 113.50p 43856
15/06/2017 119.00p 119.00p 111.00p 113.00p 63385
14/06/2017 120.00p 124.90p 116.04p 119.00p 123533
13/06/2017 106.50p 120.00p 105.80p 119.00p 228210
12/06/2017 101.50p 111.17p 98.00p 106.50p 159265
09/06/2017 101.50p 103.50p 99.00p 101.50p 185471
08/06/2017 85.00p 104.75p 85.00p 101.50p 851130
07/06/2017 79.00p 79.00p 78.20p 79.00p 62095
06/06/2017 79.00p 79.00p 78.00p 79.00p 10000
05/06/2017 79.00p 79.45p 78.20p 79.00p 8491
02/06/2017 79.00p 79.45p 79.00p 79.00p 2214
01/06/2017 79.00p 79.75p 78.20p 79.00p 41966
31/05/2017 79.00p 79.00p 78.40p 79.00p 4000
30/05/2017 79.00p 79.88p 78.40p 79.00p 9259
26/05/2017 79.00p 79.00p 78.40p 79.00p 21702
25/05/2017 80.00p 80.00p 78.80p 79.00p 44255
24/05/2017 80.00p 82.00p 80.00p 80.00p 11279
23/05/2017 80.50p 82.10p 79.00p 80.00p 68268
22/05/2017 80.50p 80.50p 80.00p 80.50p 3600
19/05/2017 80.50p 80.50p 80.50p 80.50p 0
18/05/2017 80.50p 82.00p 80.00p 80.50p 41445
17/05/2017 80.50p 80.50p 79.60p 80.50p 11400
16/05/2017 80.50p 82.10p 79.58p 80.50p 15138
15/05/2017 80.50p 80.50p 80.50p 80.50p 0
12/05/2017 80.50p 80.50p 79.56p 80.50p 33196
11/05/2017 80.50p 82.10p 78.00p 80.50p 6811
10/05/2017 81.50p 82.97p 79.55p 80.50p 28343
09/05/2017 81.50p 83.00p 81.50p 81.50p 22792
08/05/2017 80.00p 82.97p 80.00p 81.50p 20461
05/05/2017 80.00p 80.00p 79.40p 80.00p 31061
04/05/2017 80.00p 80.00p 79.30p 80.00p 6250
03/05/2017 80.00p 80.00p 79.20p 80.00p 38368
02/05/2017 81.00p 81.00p 79.15p 80.00p 28939
28/04/2017 81.00p 81.00p 80.00p 81.00p 13554
27/04/2017 81.00p 81.97p 78.90p 81.00p 35996
26/04/2017 81.00p 81.00p 80.30p 81.00p 1102
25/04/2017 79.00p 81.92p 79.00p 81.00p 15867
24/04/2017 76.50p 80.00p 75.06p 79.00p 96806
21/04/2017 76.50p 77.40p 76.50p 76.50p 1429
20/04/2017 79.00p 79.00p 75.30p 77.50p 20649
19/04/2017 81.00p 81.00p 80.02p 81.00p 2882
18/04/2017 86.50p 86.50p 80.40p 81.00p 39507
13/04/2017 86.50p 87.00p 84.00p 86.50p 14658
12/04/2017 86.50p 87.75p 84.00p 86.50p 38000
11/04/2017 83.50p 87.55p 83.00p 86.50p 34707
10/04/2017 83.50p 84.97p 83.50p 83.50p 18557
07/04/2017 78.50p 86.00p 78.50p 83.50p 94229
06/04/2017 78.50p 79.30p 78.50p 78.50p 3000
05/04/2017 79.00p 80.00p 77.00p 78.50p 24963
04/04/2017 80.50p 81.70p 77.00p 79.00p 18043
03/04/2017 80.50p 82.70p 78.01p 80.50p 39689
31/03/2017 81.50p 83.00p 79.00p 80.50p 50776
30/03/2017 74.50p 82.00p 74.50p 81.00p 36810
29/03/2017 74.50p 74.50p 72.00p 74.50p 10500
28/03/2017 72.50p 74.50p 70.05p 74.50p 11627
27/03/2017 74.00p 75.00p 70.00p 72.50p 23393
24/03/2017 74.00p 74.00p 74.00p 74.00p 0
23/03/2017 76.00p 77.82p 71.06p 74.00p 26413
22/03/2017 76.00p 78.00p 71.40p 76.00p 198645
21/03/2017 69.00p 76.50p 68.00p 76.50p 245555
20/03/2017 66.50p 70.71p 66.50p 69.00p 43399
17/03/2017 66.50p 67.62p 66.01p 66.50p 35041
16/03/2017 66.50p 67.62p 65.00p 66.50p 40863
15/03/2017 66.50p 67.00p 65.00p 66.50p 6270
14/03/2017 68.00p 68.00p 65.50p 66.50p 109913
13/03/2017 68.00p 68.00p 66.24p 68.00p 5346
10/03/2017 68.00p 68.00p 66.24p 68.00p 27185
09/03/2017 68.00p 68.00p 66.70p 68.00p 7500
08/03/2017 68.00p 69.00p 66.80p 68.00p 4400
07/03/2017 68.00p 68.00p 66.80p 68.00p 4200
06/03/2017 67.00p 68.00p 66.50p 68.00p 17732
03/03/2017 67.00p 67.00p 66.00p 67.00p 19267
02/03/2017 63.50p 70.00p 61.00p 67.00p 296734
01/03/2017 68.00p 69.00p 66.11p 68.00p 7425
28/02/2017 69.00p 71.94p 66.11p 68.00p 13988
27/02/2017 70.00p 70.00p 67.00p 69.00p 23458
24/02/2017 69.00p 72.00p 68.50p 69.00p 93747
23/02/2017 68.50p 70.00p 68.24p 69.00p 62154
22/02/2017 68.50p 69.85p 68.50p 68.50p 24677
21/02/2017 66.50p 69.00p 66.50p 68.50p 81044
20/02/2017 70.00p 70.00p 65.30p 66.50p 47379
17/02/2017 71.00p 71.00p 68.00p 70.00p 7500
16/02/2017 73.00p 73.70p 68.50p 71.00p 22711
15/02/2017 73.00p 73.98p 72.24p 73.00p 31364
14/02/2017 73.00p 73.00p 73.00p 73.00p 0
13/02/2017 72.00p 73.94p 69.05p 73.00p 84498
10/02/2017 72.00p 72.00p 71.00p 72.00p 900
09/02/2017 71.00p 73.50p 70.10p 72.00p 16283
08/02/2017 71.00p 71.96p 70.64p 71.00p 17316
07/02/2017 71.00p 71.00p 71.00p 71.00p 0
06/02/2017 71.00p 71.96p 68.12p 71.00p 28425
03/02/2017 71.50p 71.50p 68.36p 71.00p 9623
02/02/2017 71.50p 71.50p 71.50p 71.50p 0
01/02/2017 70.00p 71.75p 68.00p 71.50p 48193
31/01/2017 73.00p 73.00p 68.00p 70.00p 29928
30/01/2017 72.50p 73.25p 71.60p 73.00p 14315
27/01/2017 71.00p 74.00p 71.00p 72.50p 28171
26/01/2017 73.50p 73.50p 70.60p 71.00p 52274
25/01/2017 72.50p 76.00p 72.00p 73.50p 30239
24/01/2017 72.50p 72.50p 71.80p 72.50p 10934
23/01/2017 70.00p 73.00p 70.00p 72.50p 33440
20/01/2017 70.50p 72.00p 70.00p 70.00p 9600

*Close Price adjusted for both dividends and splits