MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/11/2013 187.50p 187.63p 187.15p 187.50p 7442
18/11/2013 187.50p 187.63p 187.15p 187.50p 10393
15/11/2013 187.50p 187.64p 187.15p 187.50p 32205
14/11/2013 187.50p 188.00p 186.00p 187.50p 44418
13/11/2013 192.50p 192.50p 186.00p 187.50p 45405
12/11/2013 192.50p 193.25p 189.05p 192.50p 15052
11/11/2013 194.00p 194.80p 190.05p 192.50p 24687
08/11/2013 193.50p 194.75p 193.01p 194.00p 19296
07/11/2013 193.00p 194.75p 192.01p 193.50p 401222
06/11/2013 194.00p 194.95p 190.25p 193.00p 37361
05/11/2013 193.50p 194.99p 193.06p 194.00p 31718
04/11/2013 193.50p 195.00p 192.99p 193.50p 40319
01/11/2013 186.50p 195.82p 185.33p 193.50p 107586
31/10/2013 186.50p 187.01p 186.50p 186.50p 2647
30/10/2013 190.00p 190.79p 185.00p 186.50p 22096
29/10/2013 190.00p 191.50p 188.10p 190.00p 31643
28/10/2013 190.50p 191.88p 188.00p 190.00p 42358
25/10/2013 190.00p 192.38p 188.00p 190.50p 73177
24/10/2013 180.50p 192.42p 178.01p 190.00p 336828
23/10/2013 177.50p 185.29p 175.00p 179.50p 52985
22/10/2013 172.50p 178.00p 171.50p 176.50p 277096
21/10/2013 172.50p 174.50p 171.00p 172.50p 59584
18/10/2013 172.50p 174.10p 170.90p 172.50p 16803
17/10/2013 172.50p 174.00p 171.10p 172.50p 18226
16/10/2013 170.00p 174.00p 169.60p 172.50p 3593
15/10/2013 170.00p 172.00p 170.00p 170.00p 608422
14/10/2013 172.00p 172.00p 169.30p 170.00p 7612
11/10/2013 170.00p 171.40p 170.00p 170.00p 15456
10/10/2013 170.00p 172.00p 169.30p 170.00p 17148
09/10/2013 170.00p 171.90p 169.10p 170.00p 9709
08/10/2013 170.00p 171.45p 168.75p 170.00p 23941
07/10/2013 170.00p 171.50p 168.72p 170.00p 11879
04/10/2013 170.50p 171.25p 168.60p 170.00p 19160
03/10/2013 170.50p 172.70p 170.50p 170.50p 55080
02/10/2013 170.50p 170.50p 168.25p 170.50p 52735
01/10/2013 170.50p 172.00p 168.50p 170.50p 19938
30/09/2013 170.50p 171.30p 168.50p 170.50p 17683
27/09/2013 170.50p 171.25p 169.00p 170.50p 8445
26/09/2013 170.50p 170.50p 169.00p 170.50p 2606
25/09/2013 170.50p 171.24p 168.50p 170.50p 0
24/09/2013 170.50p 171.24p 168.50p 170.50p 8848
23/09/2013 170.50p 171.25p 170.50p 170.50p 17061
20/09/2013 169.50p 170.50p 167.00p 170.50p 9194
19/09/2013 171.50p 173.00p 166.50p 169.50p 29161
18/09/2013 173.00p 175.00p 168.50p 171.50p 46057
17/09/2013 175.00p 176.00p 173.25p 175.00p 73685
16/09/2013 175.00p 176.00p 173.25p 175.00p 110318
13/09/2013 175.00p 175.75p 173.36p 175.00p 20122
12/09/2013 175.00p 176.00p 173.81p 175.00p 89043
11/09/2013 168.00p 177.00p 167.50p 175.00p 126304
10/09/2013 167.00p 168.67p 165.41p 167.50p 55463
09/09/2013 167.00p 168.00p 165.30p 167.00p 190279
06/09/2013 165.50p 167.10p 165.00p 167.00p 78771
05/09/2013 167.00p 167.95p 165.10p 166.50p 46899
04/09/2013 167.00p 168.00p 167.00p 167.00p 79182
03/09/2013 164.25p 169.00p 162.00p 167.00p 221084
02/09/2013 164.75p 166.00p 162.00p 164.25p 50029
30/08/2013 164.75p 165.80p 163.00p 164.75p 41944
29/08/2013 166.50p 167.50p 161.00p 164.75p 141686
28/08/2013 166.75p 170.00p 162.36p 166.50p 39681
27/08/2013 166.00p 168.00p 163.50p 166.75p 23254
23/08/2013 165.25p 166.90p 165.00p 166.00p 46934
22/08/2013 165.50p 165.80p 164.00p 165.25p 4113
21/08/2013 165.25p 165.80p 164.00p 165.50p 12086
20/08/2013 164.00p 166.00p 163.00p 165.25p 15989
19/08/2013 163.75p 164.55p 160.00p 164.00p 8483
16/08/2013 167.50p 167.50p 163.00p 163.75p 19054
15/08/2013 167.50p 168.00p 163.20p 167.50p 9724
14/08/2013 169.00p 170.40p 165.00p 167.50p 21351
13/08/2013 169.00p 170.50p 169.00p 169.00p 8327
12/08/2013 170.50p 171.20p 168.00p 169.00p 1929
09/08/2013 171.50p 173.50p 166.00p 170.50p 25350
08/08/2013 171.00p 173.16p 167.00p 171.50p 16461
07/08/2013 169.00p 171.52p 166.30p 171.00p 28343
06/08/2013 169.00p 171.00p 166.30p 169.00p 3865
05/08/2013 169.00p 170.25p 166.00p 169.00p 6735
02/08/2013 169.50p 172.00p 165.00p 169.00p 11091
01/08/2013 171.50p 172.00p 167.00p 170.00p 18330
31/07/2013 171.50p 172.25p 171.50p 171.50p 516
30/07/2013 172.00p 172.30p 170.00p 171.50p 7815
29/07/2013 171.50p 172.50p 171.50p 172.00p 13327
26/07/2013 173.00p 173.90p 171.50p 171.50p 4589
25/07/2013 173.50p 173.85p 173.00p 173.00p 12706
24/07/2013 173.00p 173.89p 173.00p 173.50p 5522
23/07/2013 172.50p 173.90p 171.00p 173.00p 14607
22/07/2013 178.00p 178.00p 171.00p 172.50p 15781
19/07/2013 178.00p 178.80p 177.00p 178.00p 5432
18/07/2013 178.00p 179.00p 177.00p 178.00p 14379
17/07/2013 178.00p 179.00p 177.00p 178.00p 10145
16/07/2013 177.50p 180.00p 176.92p 178.00p 37749
15/07/2013 163.50p 180.27p 163.50p 177.50p 190386
12/07/2013 166.50p 166.50p 163.00p 163.50p 12368
11/07/2013 167.50p 172.00p 163.50p 166.50p 30313
10/07/2013 162.50p 167.00p 162.50p 166.50p 21623
09/07/2013 159.00p 163.51p 158.44p 162.50p 23870
08/07/2013 156.00p 159.50p 156.00p 159.00p 22517
05/07/2013 156.00p 156.00p 155.00p 156.00p 19960
04/07/2013 156.00p 156.80p 155.50p 156.00p 6578
03/07/2013 156.00p 156.50p 155.36p 156.00p 2213
02/07/2013 156.00p 156.50p 156.00p 156.00p 600
01/07/2013 155.00p 156.00p 155.00p 156.00p 6460
28/06/2013 154.50p 156.00p 154.50p 155.00p 3651
27/06/2013 154.50p 155.50p 154.50p 154.50p 2051
26/06/2013 153.50p 154.50p 152.00p 154.50p 4899
25/06/2013 157.50p 157.50p 152.00p 153.50p 23025
24/06/2013 155.50p 156.70p 155.28p 156.50p 13516
21/06/2013 155.50p 156.75p 153.00p 155.50p 7325
20/06/2013 155.50p 156.70p 153.00p 155.50p 11903
19/06/2013 155.50p 155.50p 153.00p 155.50p 2660
18/06/2013 156.50p 157.25p 153.10p 155.50p 10586
17/06/2013 156.50p 157.40p 155.10p 156.50p 6854
14/06/2013 156.50p 157.00p 155.00p 156.50p 3733
13/06/2013 156.00p 157.50p 155.00p 155.00p 29809
12/06/2013 154.00p 154.50p 152.00p 154.50p 22337
11/06/2013 153.50p 154.30p 152.30p 154.00p 10735
10/06/2013 153.00p 154.00p 151.00p 153.50p 23459
07/06/2013 153.00p 154.00p 151.00p 153.00p 18919
06/06/2013 153.50p 153.95p 152.00p 153.00p 1982
05/06/2013 154.00p 154.50p 152.14p 153.50p 22620
04/06/2013 153.50p 154.00p 153.00p 154.00p 7408
03/06/2013 153.50p 154.00p 152.00p 153.50p 22213
31/05/2013 153.50p 154.00p 152.01p 153.50p 4139
30/05/2013 153.50p 154.00p 152.00p 153.50p 6554
29/05/2013 153.50p 154.00p 153.50p 153.50p 3230
28/05/2013 155.50p 155.50p 152.00p 153.50p 10916
24/05/2013 157.50p 157.50p 153.00p 155.50p 14710
23/05/2013 158.00p 158.45p 156.00p 157.50p 86439
22/05/2013 158.00p 158.45p 157.11p 158.00p 11673
21/05/2013 158.00p 158.49p 157.00p 158.00p 18151
20/05/2013 156.25p 158.50p 155.00p 158.00p 38602
17/05/2013 157.25p 157.25p 154.01p 156.00p 17649
16/05/2013 156.75p 157.40p 155.35p 157.25p 6004
15/05/2013 155.75p 157.45p 153.35p 156.75p 26117
14/05/2013 150.50p 156.85p 150.00p 155.75p 65682
13/05/2013 148.25p 150.00p 147.01p 150.00p 31553
10/05/2013 148.75p 148.75p 146.50p 148.25p 10568
09/05/2013 148.75p 148.75p 148.01p 148.75p 6992
08/05/2013 148.75p 148.75p 147.50p 148.75p 25261
07/05/2013 149.50p 149.60p 148.06p 148.75p 34703
03/05/2013 148.50p 149.60p 148.50p 149.50p 29646
02/05/2013 154.50p 154.50p 145.00p 148.50p 74303
01/05/2013 155.00p 155.00p 153.00p 154.50p 15458
30/04/2013 157.00p 157.00p 154.00p 155.00p 34858
29/04/2013 163.00p 164.00p 156.01p 157.00p 42307
26/04/2013 164.50p 164.80p 160.00p 164.00p 42043
25/04/2013 163.50p 164.80p 162.00p 164.50p 52279
24/04/2013 164.00p 164.00p 162.01p 163.50p 10110
23/04/2013 164.00p 164.00p 162.01p 164.00p 9229
22/04/2013 164.00p 164.00p 162.00p 164.00p 11438
19/04/2013 164.00p 164.00p 161.01p 164.00p 10440
18/04/2013 164.50p 164.50p 162.00p 164.00p 13594
17/04/2013 166.50p 166.50p 163.00p 164.50p 14950
16/04/2013 170.00p 170.00p 165.00p 168.25p 40455
15/04/2013 171.50p 171.50p 168.00p 170.00p 36341
12/04/2013 170.50p 171.50p 169.01p 171.50p 16045
11/04/2013 170.00p 170.90p 168.00p 170.50p 28016
10/04/2013 167.00p 170.40p 163.25p 170.00p 70312
09/04/2013 167.00p 167.00p 164.00p 167.00p 16684
08/04/2013 167.00p 167.00p 165.00p 167.00p 22901
05/04/2013 170.00p 170.00p 166.00p 167.00p 30434
04/04/2013 169.50p 170.00p 168.01p 170.00p 11876
03/04/2013 169.50p 170.00p 167.01p 170.00p 12466
02/04/2013 170.00p 170.00p 166.93p 169.50p 63668
28/03/2013 170.00p 170.00p 168.75p 170.00p 2457
27/03/2013 170.00p 170.00p 168.00p 170.00p 21446
26/03/2013 170.00p 170.00p 168.00p 170.00p 9100
25/03/2013 170.00p 170.00p 168.00p 170.00p 14916
22/03/2013 170.00p 170.00p 168.00p 170.00p 15544
21/03/2013 170.00p 170.00p 168.00p 170.00p 18837
20/03/2013 170.00p 170.00p 168.05p 170.00p 4257
19/03/2013 170.00p 170.00p 168.10p 170.00p 10548
18/03/2013 170.00p 170.00p 167.50p 170.00p 16300
15/03/2013 169.50p 170.00p 167.00p 170.00p 47114
14/03/2013 169.50p 171.00p 167.00p 169.50p 52137
13/03/2013 170.00p 170.00p 167.00p 169.50p 24294
12/03/2013 170.00p 170.00p 168.10p 170.00p 14643
11/03/2013 170.00p 170.00p 168.00p 170.00p 51501
08/03/2013 170.00p 170.00p 168.00p 170.00p 44862
07/03/2013 170.00p 170.00p 168.00p 170.00p 14022
06/03/2013 170.00p 170.20p 166.60p 170.00p 22258
05/03/2013 170.50p 171.00p 168.10p 170.00p 69676
04/03/2013 171.00p 173.70p 168.50p 169.50p 119700
01/03/2013 171.50p 171.95p 168.21p 171.00p 56122
28/02/2013 171.00p 173.00p 169.25p 171.50p 23501
27/02/2013 168.50p 174.95p 167.00p 171.00p 59457
26/02/2013 164.50p 169.00p 162.25p 167.00p 47107
25/02/2013 166.50p 168.00p 165.60p 166.00p 41515
22/02/2013 166.50p 168.00p 165.30p 166.50p 15972
21/02/2013 166.00p 167.00p 164.40p 166.00p 12631
20/02/2013 169.00p 169.90p 164.10p 166.00p 51170
19/02/2013 169.50p 170.74p 167.00p 169.00p 13802
18/02/2013 169.50p 170.90p 167.00p 169.50p 38274
15/02/2013 169.50p 171.21p 168.00p 169.50p 20566
14/02/2013 170.00p 171.50p 167.31p 169.50p 43489
13/02/2013 170.00p 171.51p 168.50p 170.00p 47715
12/02/2013 164.00p 171.70p 164.00p 170.00p 65780
11/02/2013 160.50p 164.90p 159.50p 164.00p 56986
08/02/2013 159.50p 162.10p 158.25p 160.50p 48602
07/02/2013 160.50p 160.50p 157.00p 159.50p 11812
06/02/2013 160.50p 160.50p 156.55p 160.50p 24781

*Close Price adjusted for both dividends and splits