MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2016 54.00p 54.00p 53.24p 54.00p 20406
05/04/2016 54.00p 54.00p 53.50p 54.00p 9994
04/04/2016 53.50p 54.52p 52.80p 54.00p 32785
01/04/2016 53.00p 54.90p 52.61p 53.50p 62547
31/03/2016 53.00p 53.93p 52.00p 53.00p 23432
30/03/2016 55.50p 55.50p 52.12p 53.00p 49459
29/03/2016 54.00p 55.50p 53.12p 55.50p 43209
24/03/2016 56.00p 56.00p 54.00p 54.00p 36632
23/03/2016 58.50p 59.70p 55.00p 56.00p 109845
22/03/2016 59.50p 59.50p 57.75p 58.50p 27482
21/03/2016 59.50p 61.20p 57.00p 59.50p 18145
18/03/2016 59.50p 59.50p 57.80p 59.50p 3566
17/03/2016 61.00p 61.00p 58.30p 59.50p 16871
16/03/2016 61.00p 62.00p 60.32p 61.00p 36000
15/03/2016 61.00p 61.50p 60.00p 61.00p 38959
14/03/2016 63.50p 63.50p 60.00p 61.00p 26131
11/03/2016 62.00p 63.50p 61.00p 63.50p 36425
10/03/2016 61.50p 62.70p 61.32p 62.00p 14943
09/03/2016 61.50p 62.52p 60.10p 61.50p 42455
08/03/2016 64.00p 64.00p 60.18p 61.50p 59207
07/03/2016 65.50p 65.50p 63.00p 64.00p 45176
04/03/2016 65.50p 66.70p 64.13p 65.50p 19534
03/03/2016 65.50p 67.00p 64.81p 65.50p 22000
02/03/2016 65.50p 66.64p 64.45p 65.50p 17768
01/03/2016 65.50p 66.97p 64.60p 65.50p 30460
29/02/2016 66.50p 67.62p 65.25p 65.50p 73214
26/02/2016 67.00p 68.00p 66.10p 66.50p 81923
25/02/2016 75.50p 75.50p 65.00p 67.00p 374165
24/02/2016 78.50p 80.00p 77.30p 78.50p 28773
23/02/2016 76.50p 79.99p 76.50p 78.50p 34796
22/02/2016 76.50p 76.50p 76.50p 76.50p 0
19/02/2016 76.50p 76.50p 75.70p 76.50p 6400
18/02/2016 74.00p 76.50p 74.00p 76.50p 9472
17/02/2016 75.00p 75.00p 74.00p 74.00p 8045
16/02/2016 74.50p 75.00p 74.50p 75.00p 6000
15/02/2016 76.50p 76.50p 74.50p 74.50p 12954
12/02/2016 76.50p 77.00p 75.50p 76.50p 14495
11/02/2016 76.00p 76.67p 75.30p 76.50p 16234
10/02/2016 76.00p 76.00p 75.51p 76.00p 5316
09/02/2016 77.50p 77.50p 75.60p 76.00p 34536
08/02/2016 77.50p 77.50p 77.30p 77.50p 4000
05/02/2016 77.50p 79.99p 77.25p 77.50p 1279
04/02/2016 77.50p 79.99p 77.50p 77.50p 608
03/02/2016 77.50p 77.50p 77.25p 77.50p 952
02/02/2016 77.50p 79.99p 77.10p 77.50p 7607
01/02/2016 77.50p 79.99p 77.50p 77.50p 2000
29/01/2016 77.50p 77.50p 77.10p 77.50p 4000
28/01/2016 77.00p 78.99p 77.00p 77.50p 3785
27/01/2016 76.50p 77.99p 75.60p 77.00p 15217
26/01/2016 76.50p 77.99p 76.50p 76.50p 1500
25/01/2016 77.50p 77.50p 75.60p 76.50p 8670
22/01/2016 78.50p 78.99p 78.00p 78.00p 8777
21/01/2016 79.50p 80.00p 78.00p 78.50p 72358
20/01/2016 80.50p 80.80p 78.80p 79.50p 11293
19/01/2016 80.50p 81.70p 79.40p 80.50p 15797
18/01/2016 80.50p 82.45p 79.00p 80.50p 118936
15/01/2016 81.00p 81.00p 79.05p 80.50p 3862
14/01/2016 81.00p 81.00p 79.10p 81.00p 19111
13/01/2016 81.00p 81.40p 81.00p 81.00p 3220
12/01/2016 81.50p 81.67p 79.40p 81.00p 19407
11/01/2016 80.50p 82.40p 80.40p 81.50p 47010
08/01/2016 78.50p 82.00p 78.50p 80.50p 41661
07/01/2016 78.50p 79.25p 78.50p 78.50p 15002
06/01/2016 78.00p 79.70p 77.20p 78.50p 20647
05/01/2016 78.00p 78.50p 78.00p 78.00p 5000
04/01/2016 79.00p 80.00p 77.00p 80.00p 30916
31/12/2015 78.50p 80.00p 77.90p 78.50p 3956
30/12/2015 77.00p 79.75p 76.30p 78.50p 14966
29/12/2015 77.00p 77.00p 75.60p 77.00p 2029
24/12/2015 77.00p 77.00p 77.00p 77.00p 0
23/12/2015 76.50p 78.00p 75.60p 77.00p 8279
22/12/2015 76.50p 77.80p 74.60p 76.50p 11968
21/12/2015 76.00p 78.00p 75.40p 76.50p 17522
18/12/2015 76.00p 76.40p 74.10p 76.00p 7965
17/12/2015 76.00p 76.00p 76.00p 76.00p 0
16/12/2015 76.00p 76.00p 76.00p 76.00p 0
15/12/2015 76.50p 76.50p 74.00p 76.00p 13180
14/12/2015 76.50p 78.80p 76.50p 76.50p 10000
11/12/2015 77.00p 77.70p 76.40p 76.50p 7642
10/12/2015 75.00p 77.50p 75.00p 77.00p 21603
09/12/2015 76.00p 76.00p 75.00p 75.00p 2063
08/12/2015 77.00p 77.00p 74.44p 76.00p 17424
07/12/2015 77.00p 77.05p 77.00p 77.00p 13803
04/12/2015 76.50p 79.00p 76.50p 77.00p 4779
03/12/2015 76.50p 78.00p 76.50p 76.50p 393
02/12/2015 75.00p 77.00p 73.20p 76.50p 25217
01/12/2015 76.00p 76.40p 74.32p 75.00p 10627
30/11/2015 73.50p 76.40p 73.50p 76.00p 16408
27/11/2015 74.00p 75.40p 72.20p 73.50p 5027
26/11/2015 74.00p 75.60p 74.00p 74.00p 1500
25/11/2015 73.50p 75.40p 72.40p 74.00p 13000
24/11/2015 74.50p 75.00p 72.01p 73.50p 54277
23/11/2015 74.00p 75.50p 73.60p 74.50p 13272
20/11/2015 72.50p 74.00p 71.05p 74.00p 8988
19/11/2015 72.50p 74.10p 71.01p 72.50p 52502
18/11/2015 71.50p 73.50p 71.25p 72.50p 32211
17/11/2015 73.00p 74.40p 70.01p 71.50p 21376
16/11/2015 73.50p 73.50p 72.00p 73.00p 3609
13/11/2015 74.00p 74.00p 72.01p 73.50p 5000
12/11/2015 75.50p 75.99p 73.00p 74.00p 30139
11/11/2015 77.00p 77.00p 74.00p 75.50p 35450
10/11/2015 76.00p 77.95p 76.00p 77.00p 2936
09/11/2015 76.00p 76.00p 76.00p 76.00p 0
06/11/2015 76.00p 77.85p 76.00p 76.00p 5016
05/11/2015 76.00p 76.00p 76.00p 76.00p 0
04/11/2015 76.00p 76.85p 74.05p 76.00p 20826
03/11/2015 75.50p 76.80p 74.01p 76.00p 74453
02/11/2015 76.00p 77.00p 74.00p 75.50p 15274
30/10/2015 77.00p 77.00p 76.00p 76.00p 634
29/10/2015 76.50p 77.25p 76.50p 77.00p 13541
28/10/2015 76.50p 77.70p 75.10p 76.50p 2529
27/10/2015 76.50p 77.70p 76.50p 76.50p 271
26/10/2015 76.00p 77.70p 73.00p 76.50p 93956
23/10/2015 75.50p 77.90p 75.50p 76.00p 13094
22/10/2015 75.50p 76.70p 75.50p 75.50p 1825
21/10/2015 75.00p 76.70p 75.00p 75.50p 4526
20/10/2015 76.00p 76.70p 75.00p 75.00p 22480
19/10/2015 76.00p 76.70p 75.10p 76.00p 189
16/10/2015 76.00p 76.00p 76.00p 76.00p 0
15/10/2015 76.00p 76.70p 76.00p 76.00p 1288
14/10/2015 72.00p 76.00p 72.00p 76.00p 29432
13/10/2015 70.50p 72.90p 68.50p 72.00p 32822
12/10/2015 70.50p 70.50p 68.01p 70.50p 14232
09/10/2015 70.50p 70.50p 68.00p 70.50p 36434
08/10/2015 70.50p 70.50p 68.20p 70.50p 1313
07/10/2015 70.50p 70.50p 70.50p 70.50p 0
06/10/2015 70.50p 70.50p 68.20p 70.50p 6135
05/10/2015 69.00p 70.90p 68.20p 70.50p 57866
02/10/2015 68.50p 69.40p 68.50p 69.00p 6250
01/10/2015 68.50p 68.90p 68.50p 68.50p 615
30/09/2015 66.50p 68.90p 66.50p 68.50p 20733
29/09/2015 72.00p 72.49p 66.10p 66.50p 34561
28/09/2015 73.00p 73.00p 71.00p 72.00p 24376
25/09/2015 75.50p 75.50p 72.50p 73.00p 53752
24/09/2015 76.00p 76.30p 75.10p 76.00p 21340
23/09/2015 76.00p 76.70p 75.00p 76.00p 7912
22/09/2015 76.00p 76.70p 75.00p 76.00p 25561
21/09/2015 76.00p 76.65p 75.00p 76.00p 70000
18/09/2015 76.00p 76.60p 76.00p 76.00p 6772
17/09/2015 76.00p 76.70p 75.01p 76.00p 50488
16/09/2015 77.00p 78.10p 77.00p 77.50p 9750
15/09/2015 76.00p 77.00p 74.05p 77.00p 23128
14/09/2015 76.00p 76.90p 74.01p 76.00p 8291
11/09/2015 78.00p 78.00p 74.01p 76.00p 58469
10/09/2015 78.00p 78.99p 78.00p 78.00p 14890
09/09/2015 78.00p 79.00p 75.60p 77.00p 73837
08/09/2015 77.00p 78.90p 77.00p 78.00p 6000
07/09/2015 77.00p 79.00p 77.00p 77.00p 28564
04/09/2015 76.50p 78.99p 76.50p 77.00p 122550
03/09/2015 76.50p 78.00p 76.50p 77.00p 33500
02/09/2015 76.50p 77.69p 76.50p 76.50p 2000
01/09/2015 76.50p 77.90p 76.50p 76.50p 19360
28/08/2015 76.50p 78.00p 76.50p 76.50p 51915
27/08/2015 74.50p 77.85p 74.50p 76.50p 107073
26/08/2015 75.00p 76.50p 73.01p 74.50p 12003
25/08/2015 70.50p 76.80p 68.01p 75.00p 53208
24/08/2015 77.50p 78.10p 69.50p 71.50p 45293
21/08/2015 77.50p 79.10p 77.50p 77.50p 2750
20/08/2015 78.50p 80.89p 77.10p 78.00p 34352
19/08/2015 78.50p 79.00p 78.50p 78.50p 3126
18/08/2015 77.50p 79.00p 75.50p 78.50p 38238
17/08/2015 77.50p 78.00p 75.10p 77.50p 44779
14/08/2015 78.00p 78.00p 74.25p 77.50p 52704
13/08/2015 78.50p 78.50p 76.00p 78.00p 49758
12/08/2015 79.00p 79.00p 77.00p 78.50p 61983
11/08/2015 79.50p 79.50p 77.00p 79.00p 10213
10/08/2015 79.50p 79.50p 78.75p 79.50p 1257
07/08/2015 80.00p 80.00p 77.10p 79.50p 7050
06/08/2015 80.50p 80.50p 78.13p 80.00p 7500
05/08/2015 80.50p 80.50p 80.00p 80.50p 350
04/08/2015 81.50p 81.50p 78.00p 80.50p 22441
03/08/2015 81.50p 81.50p 79.00p 81.50p 10695
31/07/2015 82.00p 82.00p 79.10p 81.50p 7448
30/07/2015 81.00p 82.40p 80.16p 82.00p 22225
29/07/2015 82.00p 82.00p 80.16p 81.00p 4775
28/07/2015 83.00p 83.00p 81.15p 82.00p 14354
27/07/2015 83.00p 83.00p 82.83p 83.00p 3000
24/07/2015 82.50p 83.00p 82.50p 83.00p 7242
23/07/2015 82.50p 82.70p 82.50p 82.50p 935
22/07/2015 82.50p 82.75p 81.11p 82.50p 2268
21/07/2015 82.50p 82.75p 81.15p 82.50p 2962
20/07/2015 82.50p 82.90p 81.11p 82.50p 9837
17/07/2015 81.50p 82.00p 81.50p 82.00p 9500
16/07/2015 84.00p 84.00p 79.43p 81.50p 75007
15/07/2015 86.50p 86.50p 82.01p 84.00p 25116
14/07/2015 86.50p 86.50p 86.50p 86.50p 0
13/07/2015 87.00p 87.00p 85.00p 86.50p 28775
10/07/2015 86.50p 87.00p 85.01p 87.00p 36750
09/07/2015 86.50p 86.50p 85.90p 86.50p 1149
08/07/2015 86.50p 86.50p 85.01p 86.50p 2575
07/07/2015 87.00p 87.00p 85.01p 86.50p 7000
06/07/2015 87.00p 87.00p 85.10p 87.00p 5000
03/07/2015 87.00p 87.50p 85.20p 87.50p 34333
02/07/2015 87.00p 87.00p 85.00p 87.00p 7000
01/07/2015 87.00p 87.00p 85.00p 87.00p 8335
30/06/2015 87.00p 87.00p 86.95p 87.00p 265
29/06/2015 88.00p 88.00p 85.75p 87.00p 10686
26/06/2015 88.00p 88.40p 88.00p 88.00p 18213
25/06/2015 88.00p 88.40p 80.00p 88.00p 30923
24/06/2015 89.00p 89.00p 88.00p 88.00p 2500

*Close Price adjusted for both dividends and splits