MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/04/2015 83.50p 85.00p 82.50p 82.50p 25902
08/04/2015 82.50p 84.99p 82.50p 83.50p 20862
07/04/2015 80.50p 84.00p 80.50p 82.50p 25313
02/04/2015 81.00p 82.90p 79.50p 81.00p 18362
01/04/2015 80.50p 83.00p 80.10p 81.00p 25619
31/03/2015 80.50p 82.95p 79.30p 80.50p 4365
30/03/2015 79.50p 82.90p 78.10p 80.50p 17095
27/03/2015 79.50p 82.00p 77.00p 79.50p 20000
26/03/2015 79.50p 82.00p 78.00p 79.50p 14613
25/03/2015 79.50p 81.40p 77.60p 79.50p 15445
24/03/2015 80.50p 81.50p 76.60p 79.50p 84628
23/03/2015 80.00p 80.50p 79.55p 80.00p 10464
20/03/2015 79.00p 82.30p 79.00p 80.00p 41510
19/03/2015 79.00p 79.50p 78.10p 79.00p 7101
18/03/2015 78.50p 79.50p 78.10p 79.00p 45654
17/03/2015 78.00p 78.75p 76.10p 78.50p 62918
16/03/2015 78.00p 78.00p 76.40p 78.00p 6989
13/03/2015 78.50p 78.50p 76.10p 78.00p 66254
12/03/2015 80.00p 80.00p 77.00p 78.50p 69282
11/03/2015 81.00p 81.00p 79.00p 80.00p 12560
10/03/2015 82.00p 82.00p 80.00p 81.00p 28420
09/03/2015 82.00p 82.00p 80.15p 82.00p 10479
06/03/2015 84.50p 85.00p 79.00p 82.00p 64954
05/03/2015 84.50p 84.90p 83.38p 84.50p 12000
04/03/2015 87.50p 87.50p 83.38p 84.50p 20605
03/03/2015 87.50p 88.00p 85.50p 87.50p 43517
02/03/2015 87.50p 89.50p 85.35p 87.50p 21067
27/02/2015 82.00p 89.50p 82.00p 87.50p 38689
26/02/2015 79.50p 83.00p 77.50p 82.00p 111711
25/02/2015 90.00p 90.00p 78.00p 79.50p 192284
24/02/2015 90.50p 90.50p 88.50p 90.00p 11259
23/02/2015 90.50p 90.50p 89.00p 90.50p 24877
20/02/2015 90.50p 90.50p 89.05p 90.50p 3220
19/02/2015 90.50p 90.50p 90.40p 90.50p 525
18/02/2015 90.50p 90.50p 89.05p 90.50p 15192
17/02/2015 90.50p 90.50p 89.15p 90.50p 12320
16/02/2015 90.00p 90.50p 88.00p 90.50p 21435
13/02/2015 90.50p 90.50p 88.40p 90.00p 12105
12/02/2015 90.00p 90.50p 89.15p 90.50p 8968
11/02/2015 90.00p 90.00p 90.00p 90.00p 0
10/02/2015 89.00p 90.00p 89.00p 90.00p 11336
09/02/2015 89.00p 89.50p 87.00p 89.00p 11962
06/02/2015 90.50p 90.50p 87.00p 89.00p 37225
05/02/2015 90.00p 92.00p 90.00p 90.50p 26369
04/02/2015 90.50p 90.50p 88.01p 90.00p 22525
03/02/2015 90.50p 90.75p 89.00p 90.50p 39550
02/02/2015 89.50p 92.00p 89.01p 90.50p 58306
30/01/2015 88.50p 89.75p 87.10p 89.50p 21809
29/01/2015 89.50p 91.99p 88.10p 88.50p 48804
28/01/2015 87.00p 93.00p 87.00p 89.50p 63993
27/01/2015 81.50p 88.00p 81.50p 87.00p 56468
26/01/2015 82.00p 83.50p 80.48p 81.50p 39986
23/01/2015 82.00p 82.00p 82.00p 82.00p 8100
22/01/2015 81.50p 82.50p 80.30p 82.00p 11733
21/01/2015 81.50p 82.50p 80.52p 81.50p 18778
20/01/2015 81.50p 82.00p 80.51p 81.50p 9945
19/01/2015 82.00p 82.00p 81.30p 81.50p 8555
16/01/2015 82.00p 82.60p 81.30p 82.00p 8935
15/01/2015 82.00p 82.33p 81.35p 82.00p 14348
14/01/2015 81.00p 82.70p 80.15p 82.00p 40609
13/01/2015 78.50p 81.30p 75.00p 81.00p 68040
12/01/2015 80.00p 80.00p 76.01p 78.50p 16069
09/01/2015 80.50p 80.99p 78.01p 80.00p 45178
08/01/2015 81.00p 81.00p 78.00p 80.50p 31193
07/01/2015 81.00p 81.40p 78.50p 81.00p 67058
06/01/2015 82.00p 83.40p 79.00p 81.00p 31093
05/01/2015 82.00p 83.40p 80.00p 82.00p 25666
02/01/2015 81.50p 83.70p 80.10p 82.00p 5037
31/12/2014 80.00p 82.70p 79.30p 81.50p 10671
30/12/2014 81.00p 81.79p 79.00p 80.00p 33620
29/12/2014 81.00p 82.00p 78.00p 81.00p 17517
24/12/2014 81.00p 82.00p 79.40p 81.00p 1908
23/12/2014 81.00p 82.50p 79.00p 81.00p 43991
22/12/2014 81.00p 82.50p 80.00p 81.00p 20574
19/12/2014 81.50p 82.25p 80.00p 81.00p 24413
18/12/2014 82.00p 83.75p 79.00p 81.50p 21597
17/12/2014 82.00p 83.95p 80.50p 82.00p 18195
16/12/2014 81.50p 83.80p 80.01p 82.00p 42641
15/12/2014 82.00p 83.86p 81.30p 81.50p 9546
12/12/2014 81.00p 83.99p 78.00p 82.00p 49357
11/12/2014 81.00p 81.88p 80.12p 81.00p 8700
10/12/2014 81.00p 82.00p 80.00p 81.00p 16939
09/12/2014 81.50p 82.00p 80.00p 81.00p 4298
08/12/2014 81.50p 83.00p 80.60p 81.50p 9862
05/12/2014 80.50p 83.00p 79.00p 81.50p 36666
04/12/2014 80.00p 81.90p 79.60p 80.50p 3700
03/12/2014 80.00p 81.60p 80.00p 80.00p 16997
02/12/2014 79.50p 80.50p 78.00p 80.00p 13597
01/12/2014 80.00p 80.00p 77.50p 79.50p 14257
28/11/2014 80.00p 80.00p 78.00p 80.00p 9405
27/11/2014 80.00p 80.00p 78.00p 80.00p 21413
26/11/2014 80.00p 80.00p 79.96p 80.00p 2500
25/11/2014 80.00p 80.00p 78.00p 80.00p 22606
24/11/2014 80.00p 80.40p 78.01p 80.00p 46461
21/11/2014 81.00p 81.00p 77.00p 80.00p 73859
20/11/2014 81.50p 81.50p 78.00p 81.00p 25953
19/11/2014 79.50p 81.50p 77.00p 81.50p 527686
18/11/2014 80.00p 80.00p 76.00p 79.50p 64699
17/11/2014 81.50p 81.50p 78.00p 80.00p 41144
14/11/2014 80.01p 81.50p 80.00p 81.50p 2792
13/11/2014 81.50p 82.00p 80.10p 81.50p 8229
12/11/2014 81.50p 82.50p 80.50p 81.50p 25389
11/11/2014 81.50p 82.20p 80.50p 81.50p 8285
10/11/2014 82.50p 83.40p 79.34p 81.50p 60755
07/11/2014 82.50p 83.50p 80.50p 81.25p 33073
06/11/2014 83.50p 84.00p 81.20p 82.50p 52736
05/11/2014 84.25p 84.50p 82.50p 83.50p 8586
04/11/2014 83.50p 85.30p 81.30p 84.25p 42115
03/11/2014 84.50p 84.75p 81.00p 83.50p 39461
31/10/2014 85.00p 87.00p 82.01p 84.50p 28092
30/10/2014 85.00p 85.80p 83.00p 85.00p 30967
29/10/2014 85.50p 88.00p 83.00p 85.00p 130689
28/10/2014 85.50p 88.30p 85.50p 86.00p 20215
27/10/2014 83.50p 90.00p 83.50p 85.50p 32101
24/10/2014 83.50p 85.00p 82.50p 83.50p 14474
23/10/2014 84.50p 84.50p 79.50p 83.00p 74669
22/10/2014 85.50p 85.50p 81.00p 84.50p 107147
21/10/2014 85.50p 87.00p 83.00p 84.00p 26311
20/10/2014 87.00p 87.40p 84.00p 85.50p 38298
17/10/2014 88.50p 88.50p 83.00p 87.00p 96001
16/10/2014 83.00p 89.55p 83.00p 88.50p 117570
15/10/2014 96.50p 96.50p 80.00p 83.00p 245084
14/10/2014 103.00p 103.30p 95.00p 98.00p 91351
13/10/2014 104.50p 108.00p 100.00p 103.00p 151183
10/10/2014 132.00p 132.70p 105.00p 107.50p 83513
09/10/2014 134.00p 134.00p 131.00p 132.00p 8309
08/10/2014 135.00p 135.00p 132.20p 134.00p 25590
07/10/2014 135.00p 135.40p 135.00p 135.00p 3683
06/10/2014 135.50p 135.50p 134.10p 135.00p 19765
03/10/2014 135.50p 136.50p 134.30p 135.50p 8277
02/10/2014 135.50p 136.50p 134.50p 135.50p 13060
01/10/2014 136.00p 136.00p 134.60p 135.50p 3695
30/09/2014 136.00p 137.00p 134.60p 136.00p 7390
29/09/2014 136.00p 137.50p 134.60p 136.00p 16976
26/09/2014 136.00p 137.50p 134.80p 136.00p 11770
25/09/2014 136.00p 136.00p 136.00p 136.00p 0
24/09/2014 136.00p 136.00p 134.60p 136.00p 2000
23/09/2014 136.00p 137.00p 134.60p 136.00p 6502
22/09/2014 136.00p 137.90p 134.25p 136.00p 65754
19/09/2014 136.00p 137.91p 136.00p 136.00p 25815
18/09/2014 137.00p 138.00p 136.00p 136.00p 11736
17/09/2014 137.00p 138.00p 137.00p 137.00p 15706
16/09/2014 138.00p 140.00p 138.00p 138.00p 14837
15/09/2014 138.50p 139.99p 138.00p 138.00p 25334
12/09/2014 138.50p 141.00p 138.36p 138.50p 39268
11/09/2014 138.50p 140.50p 138.35p 138.50p 4467
10/09/2014 138.50p 140.99p 138.00p 138.50p 26217
09/09/2014 137.00p 141.00p 136.00p 138.50p 128014
08/09/2014 137.50p 138.69p 136.50p 137.00p 15640
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

*Close Price adjusted for both dividends and splits