MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2013 160.50p 160.50p 157.50p 160.50p 13556
04/02/2013 163.00p 163.20p 158.00p 160.50p 30852
01/02/2013 161.63p 163.00p 158.00p 163.00p 19080
31/01/2013 161.63p 162.50p 160.00p 161.63p 8506
30/01/2013 161.63p 163.00p 158.50p 161.63p 26548
29/01/2013 158.50p 163.00p 158.20p 161.63p 65211
28/01/2013 158.50p 158.90p 158.11p 158.50p 13274
25/01/2013 159.00p 159.00p 158.00p 158.50p 0
24/01/2013 158.50p 158.90p 158.00p 158.50p 24864
23/01/2013 159.00p 159.65p 158.10p 158.50p 20474
22/01/2013 159.00p 160.00p 158.25p 159.00p 43297
21/01/2013 159.00p 159.70p 158.25p 159.00p 7812
18/01/2013 155.50p 160.00p 155.50p 159.00p 38540
17/01/2013 156.50p 156.50p 153.60p 155.50p 11000
16/01/2013 159.00p 159.00p 153.12p 156.50p 36388
15/01/2013 158.00p 159.30p 158.00p 159.00p 18667
14/01/2013 156.00p 158.40p 154.01p 158.00p 21396
11/01/2013 168.50p 169.50p 153.01p 156.00p 84172
10/01/2013 167.00p 170.00p 166.00p 168.50p 82724
09/01/2013 162.50p 167.00p 160.50p 166.50p 80013
08/01/2013 156.00p 163.60p 156.00p 162.50p 93519
07/01/2013 152.50p 157.00p 152.30p 156.00p 58666
04/01/2013 152.50p 154.00p 150.50p 152.50p 25696
03/01/2013 152.50p 153.74p 149.01p 152.50p 23015
02/01/2013 146.50p 154.80p 146.50p 152.50p 109267
31/12/2012 146.50p 147.99p 146.50p 146.50p 1920
28/12/2012 146.00p 146.90p 145.60p 146.50p 36555
27/12/2012 142.50p 147.00p 142.50p 146.00p 29443
24/12/2012 141.50p 144.56p 141.20p 142.00p 15690
21/12/2012 142.00p 142.00p 140.90p 141.50p 18686
20/12/2012 142.00p 144.00p 141.60p 142.00p 21582
19/12/2012 138.00p 143.99p 137.60p 142.00p 63270
18/12/2012 137.00p 139.10p 136.40p 138.00p 5537
17/12/2012 136.50p 139.00p 135.60p 136.50p 6439
14/12/2012 136.50p 136.50p 136.00p 136.50p 3000
13/12/2012 136.50p 136.50p 136.00p 136.50p 7500
12/12/2012 136.50p 138.99p 135.75p 136.50p 7303
11/12/2012 136.00p 139.00p 136.00p 136.50p 15638
10/12/2012 136.50p 142.93p 136.00p 136.00p 26048
07/12/2012 135.50p 137.56p 135.50p 135.50p 9850
06/12/2012 136.00p 137.60p 134.05p 135.50p 16567
05/12/2012 136.00p 137.40p 134.75p 136.00p 2504
04/12/2012 136.00p 137.40p 136.00p 136.00p 975
03/12/2012 137.00p 137.00p 135.00p 136.00p 25015
30/11/2012 137.00p 138.70p 136.24p 137.00p 10233
29/11/2012 138.00p 138.40p 135.31p 137.00p 15188
28/11/2012 137.00p 139.00p 136.01p 138.00p 44956
27/11/2012 136.50p 138.00p 136.30p 137.00p 7950
26/11/2012 135.50p 138.00p 135.50p 136.50p 14807
23/11/2012 134.50p 138.00p 134.50p 135.50p 59311
22/11/2012 134.50p 134.50p 134.10p 134.50p 4172
21/11/2012 134.50p 134.50p 134.10p 134.50p 3031
20/11/2012 134.00p 136.00p 134.00p 134.50p 7530
19/11/2012 134.00p 135.00p 133.70p 134.00p 17615
16/11/2012 135.00p 135.00p 133.61p 134.00p 21483
15/11/2012 135.00p 135.00p 134.20p 135.00p 724
14/11/2012 134.50p 137.00p 133.61p 135.00p 20489
13/11/2012 134.50p 136.00p 134.50p 134.50p 11502
12/11/2012 134.50p 137.75p 133.65p 134.50p 43904
09/11/2012 135.00p 136.90p 133.63p 134.50p 7158
08/11/2012 135.00p 140.00p 133.84p 135.00p 41660
07/11/2012 135.00p 136.50p 133.10p 135.00p 31453
06/11/2012 135.50p 136.50p 134.50p 135.00p 23555
05/11/2012 136.50p 140.00p 132.50p 135.50p 102395
02/11/2012 132.50p 139.85p 132.31p 136.50p 73064
01/11/2012 133.50p 134.00p 131.00p 132.50p 42316
31/10/2012 135.50p 135.50p 131.23p 133.50p 39852
30/10/2012 134.50p 137.50p 123.50p 135.50p 72907
29/10/2012 123.50p 143.64p 123.50p 134.50p 315664
26/10/2012 123.50p 123.50p 123.50p 123.50p 22
25/10/2012 123.50p 124.60p 122.60p 123.50p 19009
24/10/2012 123.50p 124.50p 122.00p 123.50p 11093
23/10/2012 124.50p 126.99p 122.50p 123.50p 24287
22/10/2012 124.50p 126.99p 124.05p 124.50p 2224
19/10/2012 124.50p 127.00p 124.00p 124.50p 11303
18/10/2012 124.50p 124.50p 123.80p 124.50p 1917
17/10/2012 124.50p 124.50p 123.80p 124.50p 3051
16/10/2012 124.50p 127.00p 123.80p 124.50p 6142
15/10/2012 124.50p 126.30p 123.00p 124.50p 10206
12/10/2012 124.50p 126.30p 123.10p 124.50p 8358
11/10/2012 124.50p 126.38p 123.00p 124.50p 7049
10/10/2012 124.50p 124.50p 122.50p 124.50p 2284
09/10/2012 122.50p 126.38p 121.50p 124.50p 10284
08/10/2012 121.50p 123.50p 120.60p 122.50p 19423
05/10/2012 121.50p 122.63p 120.60p 121.50p 10220
04/10/2012 119.75p 122.90p 119.50p 121.50p 17326
03/10/2012 119.50p 120.00p 119.00p 120.00p 3721
02/10/2012 119.00p 120.25p 119.00p 119.50p 153541
01/10/2012 119.00p 119.93p 119.00p 119.00p 10319
28/09/2012 119.00p 120.00p 119.00p 119.00p 16278
27/09/2012 119.25p 120.00p 119.00p 119.00p 11269
26/09/2012 120.00p 120.00p 119.00p 119.25p 6274
25/09/2012 120.00p 120.50p 119.20p 120.00p 7780
24/09/2012 120.50p 122.00p 119.22p 120.00p 36066
21/09/2012 120.50p 122.00p 119.00p 120.50p 47083
20/09/2012 120.50p 121.90p 119.60p 120.50p 18572
19/09/2012 120.75p 121.50p 120.20p 120.50p 17205
18/09/2012 120.50p 124.00p 119.60p 122.50p 49762
17/09/2012 120.50p 123.00p 119.55p 120.50p 20039
14/09/2012 119.00p 122.90p 117.00p 120.50p 55266
13/09/2012 119.00p 120.31p 118.60p 119.00p 23286
12/09/2012 119.00p 120.50p 118.60p 119.00p 31693
11/09/2012 119.00p 120.39p 118.60p 119.00p 24751
10/09/2012 117.00p 120.00p 117.00p 119.00p 74266
07/09/2012 115.50p 119.40p 115.50p 117.00p 37663
06/09/2012 115.50p 115.90p 115.00p 115.50p 67258
05/09/2012 115.50p 115.50p 115.00p 115.50p 125760
04/09/2012 115.50p 115.70p 115.30p 115.50p 2059
03/09/2012 113.50p 115.68p 113.50p 115.50p 36128
31/08/2012 118.50p 118.50p 104.00p 113.50p 224117
30/08/2012 122.00p 122.95p 118.25p 119.00p 35185
29/08/2012 122.00p 122.00p 120.00p 122.00p 5318
28/08/2012 122.50p 122.96p 120.00p 122.00p 2410
24/08/2012 123.50p 123.50p 122.00p 122.50p 5982
23/08/2012 125.50p 126.22p 121.48p 123.50p 10858
22/08/2012 125.50p 125.50p 124.37p 125.50p 2011
21/08/2012 125.50p 125.50p 124.37p 125.50p 2899
20/08/2012 125.50p 125.50p 124.10p 125.50p 14187
17/08/2012 124.75p 126.90p 124.75p 125.50p 9180
16/08/2012 124.25p 125.50p 124.10p 124.75p 7378
15/08/2012 124.25p 125.50p 124.10p 124.25p 4551
14/08/2012 124.25p 127.57p 123.68p 124.25p 12700
13/08/2012 123.50p 125.85p 122.80p 124.25p 15704
10/08/2012 122.00p 125.00p 122.00p 123.50p 15394
09/08/2012 122.50p 124.00p 122.00p 122.00p 13197
08/08/2012 116.50p 123.50p 116.50p 122.50p 38809
07/08/2012 112.75p 118.00p 112.50p 116.50p 125328
06/08/2012 112.75p 112.94p 112.61p 112.75p 17014
03/08/2012 112.75p 113.00p 112.61p 112.75p 20603
02/08/2012 112.75p 112.94p 112.61p 112.75p 6297
01/08/2012 112.00p 113.00p 112.00p 112.75p 39903
31/07/2012 112.00p 112.00p 112.00p 112.00p 3000
30/07/2012 111.50p 112.00p 110.00p 112.00p 17580
27/07/2012 111.50p 111.50p 110.00p 111.50p 8191
26/07/2012 111.50p 111.50p 109.50p 111.50p 8288
25/07/2012 112.50p 112.50p 110.00p 111.50p 9035
24/07/2012 112.50p 112.50p 110.00p 112.50p 4508
23/07/2012 113.00p 113.00p 110.00p 112.50p 4804
20/07/2012 114.00p 118.00p 113.00p 113.00p 10529
19/07/2012 114.00p 114.00p 111.75p 114.00p 25040
18/07/2012 114.00p 114.00p 113.99p 114.00p 10000
17/07/2012 114.00p 114.00p 113.80p 114.00p 4556
16/07/2012 114.00p 114.00p 113.00p 114.00p 11702
13/07/2012 113.50p 114.00p 112.00p 114.00p 10821
12/07/2012 113.50p 114.50p 113.15p 113.50p 5795
11/07/2012 114.00p 114.00p 112.50p 113.50p 15070
10/07/2012 114.00p 114.50p 113.25p 114.50p 6040
09/07/2012 114.50p 114.50p 114.00p 114.00p 15552
06/07/2012 114.50p 114.50p 114.40p 114.50p 1638
05/07/2012 114.50p 114.50p 114.13p 114.50p 17231
04/07/2012 114.50p 114.50p 113.00p 114.50p 0
03/07/2012 113.00p 114.50p 113.00p 114.50p 32214
02/07/2012 113.00p 113.00p 112.00p 113.00p 5471
29/06/2012 113.00p 114.00p 112.01p 113.00p 15747
28/06/2012 113.00p 113.00p 112.50p 113.00p 4500
27/06/2012 114.00p 114.00p 112.00p 113.00p 10027
26/06/2012 116.50p 116.50p 113.00p 114.00p 11161
25/06/2012 118.00p 118.00p 115.00p 116.50p 24745
22/06/2012 119.25p 119.25p 117.00p 118.00p 6763
21/06/2012 119.50p 119.50p 117.50p 119.25p 6205
20/06/2012 120.00p 120.00p 112.00p 119.50p 18288
19/06/2012 120.00p 120.00p 118.00p 120.00p 20775
18/06/2012 120.50p 120.50p 118.00p 120.00p 6000
15/06/2012 120.50p 120.50p 119.00p 120.50p 1250
14/06/2012 121.00p 121.00p 119.00p 120.50p 2500
13/06/2012 121.00p 121.00p 118.00p 121.00p 7678
12/06/2012 121.00p 121.00p 119.20p 121.00p 5561
11/06/2012 121.00p 121.00p 119.50p 121.00p 3800
08/06/2012 121.00p 122.00p 119.00p 121.00p 15423
07/06/2012 121.00p 121.00p 119.50p 121.00p 2021
06/06/2012 121.00p 121.00p 119.50p 121.00p 11927
01/06/2012 122.00p 122.00p 119.00p 121.00p 20890
31/05/2012 122.00p 123.00p 121.25p 122.00p 6500
30/05/2012 122.00p 123.97p 121.40p 122.00p 13680
29/05/2012 121.00p 122.00p 121.00p 122.00p 2628
28/05/2012 117.50p 121.75p 117.22p 121.00p 23261
25/05/2012 117.00p 118.00p 117.00p 117.50p 19571
24/05/2012 117.00p 117.80p 116.75p 117.00p 7277
23/05/2012 117.00p 117.40p 116.25p 117.00p 1803
22/05/2012 117.00p 117.40p 117.00p 117.00p 1262
21/05/2012 115.50p 117.00p 113.00p 117.00p 29297
18/05/2012 119.50p 119.50p 113.00p 115.50p 41585
17/05/2012 124.00p 124.00p 118.00p 119.50p 16602
16/05/2012 124.50p 124.60p 122.00p 124.00p 18245
15/05/2012 124.00p 124.50p 124.00p 124.50p 3186
14/05/2012 125.50p 126.00p 123.00p 124.00p 16043
11/05/2012 125.50p 126.34p 124.00p 125.50p 10688
10/05/2012 125.00p 126.80p 124.20p 125.50p 22996
09/05/2012 126.00p 127.24p 123.00p 125.00p 31305
08/05/2012 125.50p 128.27p 123.80p 126.00p 54224
04/05/2012 126.50p 127.00p 124.00p 125.50p 40302
03/05/2012 125.50p 127.63p 124.50p 126.50p 22004
02/05/2012 126.50p 126.50p 125.00p 125.00p 54439
01/05/2012 125.50p 126.65p 124.00p 126.50p 33224
30/04/2012 127.50p 131.75p 124.00p 125.50p 128989
27/04/2012 126.00p 126.40p 125.00p 126.00p 18089
26/04/2012 126.00p 126.75p 125.00p 126.00p 14870
25/04/2012 125.50p 126.53p 124.00p 126.00p 50384
24/04/2012 119.00p 126.00p 119.00p 125.50p 86128
23/04/2012 119.00p 119.70p 118.27p 119.00p 16502

*Close Price adjusted for both dividends and splits