MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 137.50p 138.75p 137.00p 137.50p 17374
04/09/2014 138.00p 138.99p 137.00p 137.50p 73714
03/09/2014 138.00p 139.90p 137.50p 138.00p 30976
02/09/2014 138.00p 139.38p 137.15p 138.00p 32561
01/09/2014 138.00p 139.60p 137.10p 138.00p 34377
29/08/2014 136.00p 138.70p 134.00p 137.50p 115297
28/08/2014 153.50p 155.00p 126.00p 136.00p 297429
27/08/2014 155.00p 161.00p 154.15p 159.50p 38759
26/08/2014 155.00p 155.15p 152.00p 155.00p 17784
22/08/2014 154.50p 156.50p 152.28p 155.00p 25193
21/08/2014 154.50p 155.00p 152.10p 154.50p 13158
20/08/2014 156.00p 156.00p 150.50p 154.50p 22342
19/08/2014 156.00p 156.00p 154.00p 156.00p 16391
18/08/2014 156.00p 156.75p 155.00p 156.00p 21436
15/08/2014 156.50p 156.50p 155.00p 156.00p 13830
14/08/2014 156.50p 156.90p 155.00p 156.50p 22898
13/08/2014 157.00p 157.00p 155.05p 156.50p 4996
12/08/2014 156.50p 157.40p 155.01p 157.00p 9650
11/08/2014 158.00p 158.00p 154.00p 156.50p 25718
08/08/2014 161.50p 161.50p 156.00p 158.00p 31320
07/08/2014 163.50p 164.50p 158.00p 161.50p 21860
06/08/2014 163.50p 164.50p 161.20p 163.50p 1246
05/08/2014 162.50p 164.65p 161.20p 163.50p 5111
04/08/2014 164.50p 166.20p 162.00p 162.50p 9431
01/08/2014 164.50p 166.20p 163.50p 164.50p 1594
31/07/2014 164.50p 166.25p 163.50p 164.50p 6225
30/07/2014 164.50p 167.00p 163.50p 164.50p 3645
29/07/2014 162.50p 164.50p 160.10p 164.50p 2350
28/07/2014 161.50p 165.00p 161.50p 162.50p 10000
25/07/2014 163.50p 163.50p 160.00p 161.50p 14902
24/07/2014 164.50p 164.50p 162.00p 163.50p 1724
23/07/2014 167.50p 168.00p 162.00p 164.50p 47608
22/07/2014 167.50p 168.45p 167.50p 167.50p 0
21/07/2014 167.50p 168.45p 167.50p 167.50p 296
18/07/2014 167.50p 168.47p 167.50p 167.50p 0
17/07/2014 167.50p 168.47p 167.50p 167.50p 3890
16/07/2014 167.50p 168.50p 165.27p 167.50p 5500
15/07/2014 169.50p 169.75p 166.00p 167.50p 12009
14/07/2014 169.50p 169.50p 167.00p 169.50p 2314
11/07/2014 170.50p 170.50p 168.00p 169.50p 4353
10/07/2014 170.50p 170.50p 168.00p 170.50p 1800
09/07/2014 173.00p 173.90p 169.00p 170.50p 18752
08/07/2014 173.00p 174.20p 171.30p 173.00p 2375
07/07/2014 173.50p 174.40p 170.00p 173.00p 13114
04/07/2014 175.00p 176.00p 170.00p 173.50p 40092
03/07/2014 175.50p 176.40p 173.00p 175.00p 8213
02/07/2014 176.50p 176.70p 173.75p 175.50p 17307
01/07/2014 176.50p 178.00p 176.50p 176.50p 10303
30/06/2014 177.50p 177.99p 176.00p 176.50p 20541
27/06/2014 177.50p 180.00p 176.00p 177.50p 4269
26/06/2014 176.00p 180.00p 176.00p 177.50p 4214
25/06/2014 176.00p 177.99p 174.00p 176.00p 11520
24/06/2014 174.00p 177.00p 174.00p 176.00p 24850
23/06/2014 173.00p 175.00p 170.00p 174.00p 29367
20/06/2014 172.50p 175.00p 170.00p 173.00p 12498
19/06/2014 170.00p 175.00p 170.00p 172.50p 34353
18/06/2014 170.00p 172.00p 168.10p 170.00p 25013
17/06/2014 169.50p 172.00p 167.00p 170.00p 14917
16/06/2014 169.50p 169.50p 167.18p 169.50p 7656
13/06/2014 168.50p 170.00p 167.46p 168.50p 4601
12/06/2014 168.50p 169.67p 167.34p 168.50p 5110
11/06/2014 168.50p 169.70p 167.30p 168.50p 6451
10/06/2014 168.50p 168.50p 167.30p 168.50p 2500
09/06/2014 167.50p 169.99p 165.80p 168.50p 15394
06/06/2014 169.50p 170.50p 165.80p 167.50p 13160
05/06/2014 170.50p 172.20p 168.00p 169.50p 25688
04/06/2014 170.00p 172.82p 169.00p 170.50p 17177
03/06/2014 170.50p 171.90p 168.00p 170.00p 21813
02/06/2014 173.50p 174.00p 168.25p 170.50p 21416
30/05/2014 176.00p 185.00p 172.00p 173.50p 32867
29/05/2014 176.50p 187.50p 174.05p 176.00p 35149
28/05/2014 179.50p 187.50p 175.60p 187.50p 14780
27/05/2014 179.50p 183.00p 177.00p 179.50p 11152
23/05/2014 179.50p 182.00p 177.90p 179.50p 25045
22/05/2014 177.00p 182.00p 176.85p 179.50p 38158
21/05/2014 175.00p 177.00p 174.67p 177.00p 12024
20/05/2014 174.50p 176.00p 174.50p 175.00p 13154
19/05/2014 174.50p 175.90p 173.60p 174.50p 18061
16/05/2014 175.00p 177.00p 173.99p 174.50p 33232
15/05/2014 176.00p 178.00p 174.40p 175.00p 15580
14/05/2014 176.50p 177.85p 175.99p 176.00p 23970
13/05/2014 176.00p 180.75p 175.13p 176.50p 28096
12/05/2014 176.50p 182.00p 175.13p 176.00p 32682
09/05/2014 173.50p 177.34p 173.30p 176.50p 43419
08/05/2014 173.50p 174.40p 172.01p 173.50p 8272
07/05/2014 176.00p 178.00p 172.01p 173.50p 78550
06/05/2014 167.50p 177.34p 167.00p 176.00p 127023
02/05/2014 165.00p 169.00p 163.64p 167.00p 69014
01/05/2014 166.50p 167.00p 163.50p 165.00p 38295
30/04/2014 164.50p 167.50p 164.00p 167.00p 30761
29/04/2014 162.50p 165.47p 153.00p 164.50p 67157
28/04/2014 151.50p 164.37p 150.60p 153.00p 188545
25/04/2014 153.50p 154.00p 150.00p 151.50p 94887
24/04/2014 159.50p 159.50p 151.62p 154.00p 288080
23/04/2014 161.50p 161.90p 158.00p 159.50p 22143
22/04/2014 161.50p 161.90p 159.50p 161.50p 12954
17/04/2014 164.50p 165.90p 160.00p 162.50p 38430
16/04/2014 165.00p 166.20p 161.00p 164.50p 28002
15/04/2014 164.50p 166.39p 162.75p 166.00p 17080
14/04/2014 164.50p 166.50p 162.75p 164.50p 34209
11/04/2014 162.50p 164.55p 160.60p 164.50p 58375
10/04/2014 165.50p 165.50p 158.00p 162.50p 69757
09/04/2014 169.50p 169.50p 164.10p 165.50p 33238
08/04/2014 172.00p 172.00p 167.28p 169.50p 4304
07/04/2014 171.50p 172.00p 169.00p 172.00p 19655
04/04/2014 173.50p 173.90p 169.62p 171.50p 17952
03/04/2014 175.50p 175.94p 172.01p 173.00p 14242
02/04/2014 175.50p 175.95p 173.00p 175.50p 501331
01/04/2014 176.00p 176.00p 174.00p 175.50p 16502
31/03/2014 180.50p 180.50p 175.00p 175.00p 32813
28/03/2014 180.50p 180.50p 179.01p 180.50p 6966
27/03/2014 180.50p 181.55p 179.00p 180.50p 33128
26/03/2014 180.50p 180.50p 179.22p 180.50p 26337
25/03/2014 180.50p 180.50p 179.22p 180.50p 61543
24/03/2014 180.50p 181.00p 179.10p 180.50p 15152
21/03/2014 180.50p 180.50p 179.15p 180.50p 434051
20/03/2014 180.50p 181.50p 179.15p 180.50p 18542
19/03/2014 180.50p 180.50p 179.10p 180.50p 17819
18/03/2014 180.50p 180.50p 179.10p 180.00p 40290
17/03/2014 180.50p 180.50p 179.10p 180.50p 11242
14/03/2014 181.00p 182.00p 178.37p 180.50p 61590
13/03/2014 181.50p 182.00p 180.10p 182.00p 23226
12/03/2014 182.50p 182.60p 180.00p 181.50p 38239
11/03/2014 182.50p 182.95p 181.15p 182.50p 32648
10/03/2014 181.50p 182.95p 180.41p 182.50p 36837
07/03/2014 181.50p 181.50p 179.25p 181.50p 7132
06/03/2014 180.50p 181.50p 179.00p 181.50p 52164
05/03/2014 180.00p 180.50p 179.30p 180.50p 18831
04/03/2014 180.00p 182.00p 178.44p 180.00p 31338
03/03/2014 179.50p 181.20p 178.54p 179.50p 73157
28/02/2014 180.50p 181.00p 175.40p 179.50p 225032
27/02/2014 185.00p 185.00p 175.00p 180.50p 685569
26/02/2014 174.50p 188.00p 170.50p 185.00p 437432
25/02/2014 165.00p 170.50p 165.00p 170.50p 50970
24/02/2014 157.50p 165.99p 156.10p 165.00p 59578
21/02/2014 158.00p 159.00p 156.09p 159.00p 30135
20/02/2014 157.00p 158.40p 155.02p 158.00p 46959
19/02/2014 157.00p 157.00p 155.00p 157.00p 7314
18/02/2014 158.00p 158.60p 154.00p 157.00p 37766
17/02/2014 161.00p 161.00p 156.02p 158.00p 60314
14/02/2014 164.00p 164.00p 157.89p 161.00p 127113
13/02/2014 164.00p 164.85p 162.00p 164.00p 22724
12/02/2014 163.50p 164.00p 161.20p 164.00p 25206
11/02/2014 165.00p 165.00p 162.00p 163.50p 18072
10/02/2014 165.00p 166.80p 163.00p 165.00p 53625
07/02/2014 165.00p 165.30p 162.00p 165.00p 22137
06/02/2014 167.00p 167.00p 163.00p 165.00p 64049
05/02/2014 166.50p 168.60p 165.05p 167.00p 22220
04/02/2014 166.50p 166.50p 164.04p 166.50p 3909
03/02/2014 166.50p 166.50p 164.01p 166.50p 14239
31/01/2014 167.50p 167.50p 164.00p 166.50p 22045
30/01/2014 167.50p 167.50p 164.41p 167.50p 8020
29/01/2014 167.50p 168.00p 165.01p 167.50p 20392
28/01/2014 166.00p 167.50p 162.00p 167.50p 63584
27/01/2014 173.50p 173.50p 162.00p 166.00p 72719
24/01/2014 175.00p 176.00p 172.00p 174.00p 17204
23/01/2014 177.00p 177.00p 173.10p 175.00p 9494
22/01/2014 178.50p 178.50p 176.00p 177.00p 9442
21/01/2014 175.75p 179.34p 175.75p 178.50p 30892
20/01/2014 172.00p 175.75p 171.00p 175.75p 34523
17/01/2014 177.50p 178.50p 169.34p 172.00p 65465
16/01/2014 185.50p 185.85p 174.00p 177.50p 70376
15/01/2014 187.00p 187.14p 183.00p 185.50p 9961
14/01/2014 188.50p 189.00p 185.33p 187.00p 16622
13/01/2014 192.50p 193.00p 186.42p 188.50p 71558
10/01/2014 192.50p 193.00p 190.16p 192.50p 13972
09/01/2014 192.50p 192.50p 190.15p 192.50p 27456
08/01/2014 192.50p 193.25p 190.21p 192.50p 19913
07/01/2014 192.50p 193.25p 190.16p 192.50p 11466
06/01/2014 192.50p 192.50p 190.16p 192.50p 15596
03/01/2014 192.50p 193.25p 190.16p 192.50p 33308
02/01/2014 192.50p 192.50p 190.16p 192.50p 2850
31/12/2013 192.50p 192.50p 190.16p 192.50p 53856
30/12/2013 192.50p 193.90p 190.20p 192.50p 37941
27/12/2013 192.50p 193.00p 190.02p 192.50p 8485
24/12/2013 192.50p 192.50p 190.15p 192.50p 5148
23/12/2013 192.50p 193.90p 190.10p 192.50p 8713
20/12/2013 192.50p 192.50p 190.25p 192.50p 6500
19/12/2013 192.50p 192.50p 190.25p 192.50p 12056
18/12/2013 192.50p 194.70p 190.25p 192.50p 12238
17/12/2013 192.50p 192.50p 190.25p 192.50p 10316
16/12/2013 192.50p 194.99p 190.20p 192.50p 23498
13/12/2013 192.50p 194.70p 190.16p 192.50p 8750
12/12/2013 192.50p 192.90p 190.16p 192.50p 3200
11/12/2013 192.50p 193.80p 190.16p 192.50p 58342
10/12/2013 192.50p 193.00p 190.15p 192.50p 4871
09/12/2013 192.50p 193.00p 190.15p 192.50p 71000
06/12/2013 192.50p 193.00p 190.25p 192.50p 9261
05/12/2013 192.50p 194.00p 190.20p 192.50p 4189
04/12/2013 192.50p 193.00p 190.01p 192.50p 40787
03/12/2013 192.50p 193.00p 190.11p 192.50p 446144
02/12/2013 192.50p 194.25p 191.00p 192.50p 8224
29/11/2013 192.50p 194.10p 190.80p 192.50p 17356
28/11/2013 192.50p 194.16p 190.01p 192.50p 27065
27/11/2013 192.50p 193.00p 191.00p 192.50p 6265
26/11/2013 192.50p 193.00p 191.00p 192.50p 5464
25/11/2013 193.50p 194.00p 190.00p 190.00p 5646
22/11/2013 193.25p 195.95p 190.75p 193.50p 24000
21/11/2013 187.50p 193.90p 187.50p 193.00p 34970
20/11/2013 187.50p 187.70p 187.00p 187.50p 46780

*Close Price adjusted for both dividends and splits