MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2019 149.00p 151.50p 146.00p 149.00p 7991
19/03/2019 148.50p 151.00p 147.50p 149.00p 20820
18/03/2019 147.50p 150.50p 145.75p 148.50p 12650
15/03/2019 150.00p 150.00p 145.00p 147.50p 34873
14/03/2019 154.00p 154.00p 147.00p 150.00p 29019
13/03/2019 154.00p 157.75p 150.00p 154.00p 28516
12/03/2019 154.00p 158.00p 154.00p 154.00p 34380
11/03/2019 152.50p 158.00p 150.00p 154.00p 63916
08/03/2019 155.00p 158.00p 150.00p 152.50p 60859
07/03/2019 155.00p 159.95p 151.40p 155.00p 74988
06/03/2019 140.00p 157.94p 140.00p 155.00p 235613
05/03/2019 137.50p 145.00p 135.23p 140.00p 115956
04/03/2019 134.00p 136.00p 132.56p 135.00p 25942
01/03/2019 134.00p 135.90p 130.00p 134.00p 4819
28/02/2019 134.00p 134.00p 134.00p 134.00p 0
27/02/2019 134.00p 135.00p 134.00p 134.00p 28699
26/02/2019 134.00p 134.00p 131.08p 134.00p 1000
25/02/2019 134.00p 134.00p 131.00p 134.00p 2690
22/02/2019 133.00p 134.90p 130.40p 134.00p 12507
21/02/2019 133.00p 133.20p 130.00p 133.00p 18621
20/02/2019 133.00p 133.00p 133.00p 133.00p 0
19/02/2019 133.00p 133.00p 133.00p 133.00p 0
18/02/2019 134.00p 134.00p 130.00p 133.00p 3940
15/02/2019 134.00p 134.00p 134.00p 134.00p 0
14/02/2019 134.00p 134.00p 130.30p 134.00p 4441
13/02/2019 134.00p 134.00p 134.00p 134.00p 0
12/02/2019 135.00p 135.00p 130.25p 134.00p 2000
11/02/2019 135.50p 135.50p 130.08p 134.00p 11981
08/02/2019 135.50p 136.00p 133.00p 135.50p 11158
07/02/2019 137.50p 138.00p 135.50p 135.50p 8141
06/02/2019 137.50p 138.63p 136.00p 137.50p 5829
05/02/2019 137.50p 139.00p 137.50p 137.50p 4303
04/02/2019 136.00p 139.50p 136.00p 137.50p 21463
01/02/2019 136.00p 136.00p 135.10p 136.00p 229
31/01/2019 136.00p 140.00p 134.60p 136.00p 7757
30/01/2019 135.50p 138.75p 135.10p 136.00p 10552
29/01/2019 135.00p 138.00p 135.00p 135.50p 16366
28/01/2019 133.50p 136.86p 133.50p 135.00p 11236
25/01/2019 133.50p 136.86p 133.50p 133.50p 12871
24/01/2019 133.50p 134.26p 133.50p 133.50p 2106
23/01/2019 133.50p 138.00p 133.50p 133.50p 19324
22/01/2019 132.50p 134.90p 130.10p 133.50p 38395
21/01/2019 133.50p 133.90p 131.35p 132.50p 15417
18/01/2019 133.50p 134.80p 133.50p 133.50p 6465
17/01/2019 133.50p 133.50p 131.30p 133.50p 2000
16/01/2019 133.50p 134.49p 131.11p 133.50p 16244
15/01/2019 137.50p 139.00p 133.33p 133.50p 26787
14/01/2019 142.50p 149.00p 135.00p 137.50p 78101
11/01/2019 138.50p 144.60p 138.50p 142.50p 45660
10/01/2019 137.50p 140.00p 135.10p 138.50p 17807
09/01/2019 133.50p 139.95p 133.00p 137.50p 30578
08/01/2019 129.00p 135.00p 129.00p 133.50p 34551
07/01/2019 114.00p 133.95p 112.36p 129.00p 104936
04/01/2019 108.50p 112.00p 105.11p 109.00p 45257
03/01/2019 114.00p 114.00p 104.00p 108.50p 46802
02/01/2019 114.00p 114.75p 110.00p 114.00p 3916
31/12/2018 114.00p 114.00p 110.00p 114.00p 5386
28/12/2018 114.00p 118.00p 110.00p 114.00p 13713
27/12/2018 115.00p 118.00p 110.80p 114.00p 13030
24/12/2018 115.00p 116.85p 113.50p 115.00p 6170
21/12/2018 119.50p 119.50p 114.00p 115.00p 20163
20/12/2018 119.50p 119.50p 115.00p 119.50p 215
19/12/2018 119.50p 121.95p 115.00p 119.50p 5557
18/12/2018 119.50p 121.95p 115.00p 119.50p 2180
17/12/2018 119.50p 122.20p 115.54p 119.50p 5317
14/12/2018 123.00p 123.00p 115.54p 119.50p 8580
13/12/2018 123.00p 123.00p 120.00p 123.00p 7500
12/12/2018 124.00p 124.30p 120.00p 123.00p 6109
11/12/2018 124.00p 124.00p 124.00p 124.00p 0
10/12/2018 124.00p 125.10p 121.10p 124.00p 11315
07/12/2018 122.00p 127.52p 122.00p 124.00p 25502
06/12/2018 122.00p 122.35p 119.62p 122.00p 18623
05/12/2018 121.50p 122.40p 119.60p 122.00p 5073
04/12/2018 122.50p 122.50p 120.33p 121.50p 12000
03/12/2018 123.50p 123.50p 122.00p 122.50p 13853
30/11/2018 123.50p 123.50p 122.48p 123.50p 6262
29/11/2018 123.50p 123.50p 122.78p 123.50p 8816
28/11/2018 122.50p 123.76p 120.20p 122.00p 17099
27/11/2018 127.50p 128.00p 120.00p 122.50p 50748
26/11/2018 131.50p 131.50p 126.00p 127.50p 12236
23/11/2018 132.50p 133.00p 131.30p 131.50p 6753
22/11/2018 130.50p 133.00p 130.50p 132.50p 5000
21/11/2018 129.00p 130.50p 129.00p 130.50p 7900
20/11/2018 134.00p 134.72p 129.00p 129.00p 11617
19/11/2018 134.00p 134.00p 134.00p 134.00p 0
16/11/2018 136.00p 136.00p 133.16p 134.00p 1140
15/11/2018 136.00p 136.84p 135.16p 136.00p 2192
14/11/2018 141.00p 141.00p 135.50p 136.00p 12994
13/11/2018 141.00p 141.00p 141.00p 141.00p 380
12/11/2018 141.00p 141.00p 140.16p 141.00p 4030
09/11/2018 147.50p 147.50p 135.56p 139.50p 56900
08/11/2018 146.00p 150.00p 146.00p 147.50p 33179
07/11/2018 145.00p 150.00p 145.00p 146.00p 59020
06/11/2018 142.50p 146.00p 142.50p 146.00p 28878
05/11/2018 139.00p 143.00p 136.00p 142.50p 21779
02/11/2018 134.00p 142.00p 133.33p 138.00p 34478
01/11/2018 131.00p 135.00p 131.00p 134.00p 8519
31/10/2018 130.00p 134.00p 128.51p 131.00p 25793
30/10/2018 122.50p 132.90p 122.50p 130.00p 76137
29/10/2018 111.50p 125.00p 111.50p 122.50p 58886
26/10/2018 112.50p 112.50p 107.00p 111.50p 42297
25/10/2018 115.00p 115.90p 112.03p 112.50p 14258
24/10/2018 114.50p 117.00p 113.04p 115.00p 27237
23/10/2018 118.50p 118.50p 111.80p 114.50p 49889
22/10/2018 120.50p 123.00p 118.00p 119.50p 23357
19/10/2018 121.50p 121.50p 118.05p 120.50p 14977
18/10/2018 123.50p 123.50p 120.00p 121.50p 11487
17/10/2018 123.50p 123.50p 120.51p 123.50p 7851
16/10/2018 123.50p 123.50p 120.51p 123.50p 14000
15/10/2018 123.50p 123.50p 120.25p 123.50p 2781
12/10/2018 121.50p 127.00p 120.00p 123.50p 45022
11/10/2018 129.50p 129.50p 120.00p 120.00p 72604
10/10/2018 129.00p 131.50p 128.25p 131.50p 30668
09/10/2018 131.50p 132.90p 125.00p 129.00p 26576
08/10/2018 135.50p 135.50p 128.00p 131.50p 29523
05/10/2018 134.50p 135.50p 134.00p 135.50p 2928
04/10/2018 138.00p 138.00p 131.25p 134.50p 21425
03/10/2018 140.00p 140.00p 136.00p 138.00p 14144
02/10/2018 142.50p 144.60p 139.05p 140.00p 32032
01/10/2018 142.00p 144.01p 139.60p 142.50p 5950
28/09/2018 140.50p 144.00p 137.00p 142.00p 46550
27/09/2018 142.00p 143.00p 137.07p 138.00p 16304
26/09/2018 142.50p 144.10p 140.00p 142.00p 6687
25/09/2018 143.50p 144.40p 140.00p 142.50p 14435
24/09/2018 146.00p 147.90p 142.00p 143.50p 31760
21/09/2018 147.50p 148.37p 143.50p 146.00p 12705
20/09/2018 147.50p 148.40p 145.12p 147.00p 8557
19/09/2018 145.00p 148.40p 145.00p 147.00p 36768
18/09/2018 146.50p 148.20p 144.10p 147.00p 32575
17/09/2018 137.50p 145.00p 137.01p 144.00p 80244
14/09/2018 137.50p 139.90p 136.26p 137.50p 29438
13/09/2018 135.00p 138.96p 135.00p 137.00p 60509
12/09/2018 133.50p 136.40p 133.50p 135.00p 28054
11/09/2018 133.00p 134.97p 133.00p 133.50p 5608
10/09/2018 138.00p 138.00p 132.27p 133.00p 37950
07/09/2018 144.00p 148.00p 136.24p 138.00p 126807
06/09/2018 125.50p 145.00p 118.07p 140.00p 298537
05/09/2018 119.00p 119.00p 116.00p 119.00p 17275
04/09/2018 119.00p 119.00p 117.05p 119.00p 10745
03/09/2018 119.00p 119.00p 116.00p 119.00p 10190
31/08/2018 118.50p 120.00p 116.25p 119.00p 18232
30/08/2018 119.50p 121.40p 118.10p 120.00p 24708
29/08/2018 118.50p 122.00p 118.00p 119.50p 25444
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

*Close Price adjusted for both dividends and splits