MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/04/2012 115.50p 119.58p 115.50p 119.00p 87010
19/04/2012 115.50p 115.80p 113.00p 115.50p 19416
18/04/2012 119.00p 119.00p 113.00p 115.50p 69729
17/04/2012 123.50p 123.50p 118.60p 119.50p 46608
16/04/2012 123.50p 123.50p 122.37p 123.50p 4702
13/04/2012 123.50p 123.50p 123.20p 123.50p 14037
12/04/2012 123.50p 125.00p 120.00p 123.50p 14251
11/04/2012 124.00p 124.00p 120.72p 123.50p 30122
10/04/2012 125.50p 125.50p 122.00p 124.00p 26020
05/04/2012 127.00p 127.00p 124.00p 125.50p 11559
04/04/2012 128.00p 128.60p 125.51p 127.00p 14959
03/04/2012 129.00p 129.00p 126.01p 128.00p 13087
02/04/2012 130.50p 130.78p 127.00p 129.00p 58960
30/03/2012 129.50p 130.50p 129.01p 130.50p 15193
29/03/2012 130.00p 130.30p 128.50p 129.50p 15550
28/03/2012 130.75p 130.75p 129.00p 130.00p 14426
27/03/2012 129.50p 131.00p 129.25p 130.75p 51364
26/03/2012 130.00p 130.25p 125.94p 129.50p 34794
23/03/2012 131.00p 131.00p 128.00p 130.00p 31290
22/03/2012 131.00p 131.45p 130.25p 131.25p 14184
21/03/2012 130.50p 131.25p 129.00p 131.00p 6206
20/03/2012 130.00p 131.40p 129.00p 130.50p 47209
19/03/2012 132.00p 132.00p 128.00p 130.00p 26340
16/03/2012 132.00p 133.00p 131.35p 132.00p 21202
15/03/2012 134.00p 136.50p 131.00p 132.00p 45363
14/03/2012 130.00p 135.75p 130.00p 134.00p 61143
13/03/2012 129.50p 130.96p 128.00p 130.00p 20389
12/03/2012 127.00p 129.50p 125.00p 129.50p 96514
09/03/2012 130.00p 133.00p 125.00p 127.00p 43380
08/03/2012 134.00p 134.98p 125.73p 130.00p 101447
07/03/2012 134.50p 134.50p 130.57p 134.00p 31032
06/03/2012 139.00p 140.25p 132.00p 134.50p 152973
05/03/2012 130.50p 139.85p 130.50p 139.00p 349216
02/03/2012 125.50p 131.15p 125.50p 130.00p 179136
01/03/2012 120.00p 125.78p 118.60p 125.50p 194325
29/02/2012 119.50p 121.50p 117.72p 120.00p 60371
28/02/2012 116.50p 120.99p 116.50p 118.50p 229061
27/02/2012 115.00p 119.50p 112.42p 115.50p 137471
24/02/2012 114.50p 115.46p 114.00p 115.00p 26916
23/02/2012 115.00p 116.00p 110.90p 114.00p 39793
22/02/2012 115.00p 120.00p 113.01p 115.00p 26709
21/02/2012 114.50p 116.00p 112.00p 115.00p 48566
20/02/2012 115.00p 116.20p 112.00p 114.50p 27260
17/02/2012 115.00p 116.20p 113.60p 115.00p 11586
16/02/2012 115.00p 115.70p 112.71p 115.00p 18286
15/02/2012 113.50p 115.70p 112.57p 115.00p 25538
14/02/2012 112.25p 113.50p 112.06p 113.50p 38740
13/02/2012 108.50p 113.00p 108.50p 112.25p 145312
10/02/2012 106.00p 108.95p 104.01p 108.50p 127387
09/02/2012 106.00p 106.90p 104.01p 106.00p 9783
08/02/2012 106.00p 106.90p 104.00p 106.00p 6204
07/02/2012 106.00p 106.90p 103.00p 106.00p 44120
06/02/2012 105.00p 107.00p 104.25p 106.00p 64281
03/02/2012 104.50p 105.89p 104.25p 105.00p 26076
02/02/2012 103.50p 105.48p 103.25p 104.50p 5419
01/02/2012 102.50p 103.99p 102.25p 103.50p 64200
31/01/2012 102.25p 102.79p 101.23p 102.50p 78593
30/01/2012 101.25p 102.71p 101.18p 102.25p 36286
27/01/2012 101.25p 102.09p 100.31p 101.25p 4723
26/01/2012 101.75p 102.09p 101.18p 101.25p 7000
25/01/2012 101.00p 103.27p 101.00p 101.75p 15989
24/01/2012 101.00p 102.50p 101.00p 101.00p 8042
23/01/2012 99.50p 101.75p 99.50p 100.50p 125412
20/01/2012 99.50p 100.80p 98.75p 99.50p 56553
19/01/2012 98.50p 100.63p 97.46p 99.50p 36716
18/01/2012 98.50p 99.00p 97.46p 98.50p 16378
17/01/2012 98.50p 99.00p 97.00p 98.50p 21299
16/01/2012 98.50p 99.00p 97.46p 98.50p 18616
13/01/2012 95.00p 100.00p 95.00p 98.50p 73030
12/01/2012 95.00p 96.25p 92.61p 95.00p 0
11/01/2012 93.50p 96.25p 92.61p 95.00p 18539
10/01/2012 90.50p 94.82p 90.00p 93.50p 158424
09/01/2012 90.00p 91.59p 88.10p 90.50p 12670
06/01/2012 90.00p 90.72p 88.00p 90.50p 25790
05/01/2012 90.00p 91.60p 90.00p 90.00p 0
04/01/2012 90.00p 91.60p 90.00p 90.00p 2159
03/01/2012 90.00p 90.90p 89.10p 90.00p 10261
30/12/2011 90.50p 90.50p 89.00p 90.00p 13051
29/12/2011 90.50p 90.90p 89.10p 90.50p 0
28/12/2011 90.00p 90.90p 89.10p 90.50p 3971
23/12/2011 90.50p 90.50p 89.30p 90.50p 1613
22/12/2011 90.50p 91.00p 89.40p 90.50p 0
21/12/2011 91.00p 91.00p 89.40p 90.50p 399
20/12/2011 91.00p 91.00p 89.10p 91.00p 1000
19/12/2011 91.00p 91.00p 89.00p 91.00p 5367
16/12/2011 91.00p 91.00p 89.15p 91.00p 0
15/12/2011 91.00p 91.00p 89.15p 91.00p 11290
14/12/2011 91.00p 91.00p 89.15p 91.00p 0
13/12/2011 91.00p 91.00p 89.15p 91.00p 1338
12/12/2011 91.00p 91.85p 91.00p 91.00p 1100
09/12/2011 91.00p 91.00p 89.01p 91.00p 1501
08/12/2011 92.00p 92.30p 90.50p 92.00p 25375
07/12/2011 92.00p 92.30p 91.00p 92.00p 113795
06/12/2011 92.00p 92.50p 91.00p 92.00p 20663
05/12/2011 92.00p 92.36p 91.00p 92.00p 28484
02/12/2011 92.00p 92.00p 91.00p 92.00p 10506
01/12/2011 92.00p 92.00p 91.00p 92.00p 0
30/11/2011 92.00p 92.00p 91.00p 92.00p 1835
29/11/2011 92.50p 92.50p 91.00p 92.00p 7987
28/11/2011 92.50p 93.25p 91.00p 92.50p 6471
25/11/2011 93.00p 93.04p 91.00p 92.50p 5654
24/11/2011 93.00p 94.00p 91.00p 93.00p 19257
23/11/2011 93.00p 93.50p 93.00p 93.00p 4146
22/11/2011 94.00p 94.00p 91.00p 93.00p 7583
21/11/2011 94.00p 95.00p 90.00p 94.00p 10858
18/11/2011 94.00p 95.00p 94.00p 94.00p 5000
17/11/2011 94.00p 95.50p 92.50p 94.00p 4242
16/11/2011 94.50p 95.50p 92.00p 94.00p 33044
15/11/2011 94.50p 95.63p 93.37p 94.50p 2521
14/11/2011 94.50p 95.55p 94.40p 94.50p 14469
11/11/2011 94.50p 94.50p 93.01p 94.50p 2175
10/11/2011 94.00p 94.50p 93.50p 94.50p 18182
09/11/2011 96.50p 96.50p 90.30p 95.50p 41324
08/11/2011 98.50p 99.00p 95.25p 96.50p 18307
07/11/2011 99.00p 99.00p 97.91p 98.50p 5500
04/11/2011 96.00p 99.00p 95.00p 99.00p 52204
03/11/2011 94.00p 96.00p 92.00p 96.00p 33490
02/11/2011 98.50p 98.70p 93.20p 94.00p 53591
01/11/2011 99.00p 99.39p 98.00p 98.00p 4010
31/10/2011 95.50p 102.71p 95.35p 99.00p 108561
28/10/2011 94.50p 95.98p 94.05p 95.50p 24548
27/10/2011 93.00p 94.50p 92.40p 94.50p 9778
26/10/2011 91.00p 93.00p 91.00p 93.00p 16000
25/10/2011 88.50p 91.80p 88.00p 91.00p 59777
24/10/2011 88.50p 92.00p 85.00p 88.50p 49736
21/10/2011 86.50p 86.52p 83.00p 86.00p 12462
20/10/2011 86.50p 87.00p 86.50p 86.50p 0
19/10/2011 86.50p 87.00p 86.50p 86.50p 1100
18/10/2011 87.00p 87.00p 84.00p 86.50p 19930
17/10/2011 87.00p 87.71p 87.00p 87.00p 1756
14/10/2011 86.50p 87.79p 85.00p 87.00p 9678
13/10/2011 86.00p 87.15p 84.00p 86.50p 10855
12/10/2011 86.00p 86.52p 84.00p 86.00p 0
11/10/2011 84.00p 86.52p 84.00p 86.00p 5293
10/10/2011 83.50p 84.70p 83.50p 84.00p 6175
07/10/2011 82.50p 83.50p 82.00p 83.50p 10500
06/10/2011 82.50p 83.75p 82.25p 82.50p 4073
05/10/2011 81.00p 84.00p 81.00p 84.00p 8954
04/10/2011 84.00p 84.10p 79.00p 81.00p 9821
03/10/2011 83.50p 84.01p 83.50p 84.00p 1700
30/09/2011 87.00p 87.00p 83.00p 84.00p 17474
29/09/2011 87.00p 87.00p 85.00p 87.00p 8000
28/09/2011 87.00p 87.80p 87.00p 87.00p 439
27/09/2011 87.50p 88.75p 85.00p 87.00p 18422
26/09/2011 88.50p 89.40p 86.01p 87.50p 4545
23/09/2011 90.50p 90.50p 88.00p 89.50p 8500
22/09/2011 92.00p 92.00p 89.00p 90.50p 7500
21/09/2011 92.00p 92.00p 90.00p 92.00p 10000
20/09/2011 92.00p 92.00p 90.00p 92.00p 18000
19/09/2011 91.00p 92.00p 90.00p 90.00p 12000
16/09/2011 91.00p 91.49p 90.00p 91.00p 17984
15/09/2011 91.50p 91.50p 90.25p 91.00p 0
14/09/2011 91.00p 91.50p 90.25p 91.50p 1215
13/09/2011 90.50p 90.50p 90.00p 90.00p 15000
12/09/2011 92.00p 92.00p 89.00p 90.50p 9000
09/09/2011 93.50p 93.55p 90.00p 90.00p 23700
08/09/2011 93.50p 94.50p 93.00p 93.50p 0
07/09/2011 94.50p 94.50p 93.00p 93.50p 4081
06/09/2011 94.50p 94.50p 90.00p 90.00p 27796
05/09/2011 96.00p 96.00p 94.50p 94.50p 1000
02/09/2011 96.50p 96.75p 95.00p 96.00p 10215
01/09/2011 95.50p 97.00p 94.00p 96.50p 45014
31/08/2011 95.00p 95.50p 95.00p 95.50p 8095
30/08/2011 96.00p 96.80p 94.00p 95.00p 22890
26/08/2011 94.50p 96.00p 92.62p 96.00p 20584
25/08/2011 88.50p 97.00p 87.50p 94.50p 174759
24/08/2011 86.50p 87.50p 86.50p 87.50p 0
23/08/2011 86.50p 86.50p 86.50p 86.50p 15000
22/08/2011 86.00p 87.50p 83.00p 86.50p 0
19/08/2011 87.50p 87.50p 83.00p 86.00p 61087
18/08/2011 90.25p 90.90p 87.50p 87.50p 14099
17/08/2011 89.25p 90.30p 88.35p 90.25p 13191
16/08/2011 91.50p 91.50p 89.25p 89.25p 4500
15/08/2011 91.50p 92.00p 91.00p 91.00p 7656
12/08/2011 82.50p 91.75p 82.50p 91.50p 37383
11/08/2011 80.50p 82.50p 80.00p 82.50p 39459
10/08/2011 81.00p 82.00p 80.00p 80.50p 19215
09/08/2011 79.00p 79.00p 73.00p 79.00p 22590
08/08/2011 82.00p 84.20p 77.00p 80.00p 82338
05/08/2011 88.00p 90.00p 71.49p 82.50p 52984
04/08/2011 90.00p 91.00p 90.00p 90.00p 13407
03/08/2011 93.50p 93.50p 90.00p 90.00p 30843
02/08/2011 94.50p 94.50p 92.00p 93.50p 11500
01/08/2011 95.50p 95.80p 94.50p 94.50p 4565
29/07/2011 96.00p 96.00p 94.00p 95.50p 12600
28/07/2011 96.00p 96.76p 94.00p 96.00p 17142
27/07/2011 97.00p 97.00p 93.50p 96.00p 27000
26/07/2011 96.50p 97.00p 96.00p 97.00p 27000
25/07/2011 98.00p 98.00p 95.00p 96.50p 21953
22/07/2011 99.50p 99.50p 95.00p 98.00p 30379
21/07/2011 99.50p 99.50p 97.00p 99.50p 4551
20/07/2011 105.50p 105.50p 97.00p 99.50p 76838
19/07/2011 106.50p 106.50p 104.00p 105.50p 21045
18/07/2011 106.50p 106.50p 103.61p 106.50p 2500
15/07/2011 106.50p 106.50p 105.05p 106.50p 1000
14/07/2011 107.50p 107.50p 104.00p 106.50p 10000
13/07/2011 107.00p 107.50p 105.00p 107.50p 5000
12/07/2011 109.50p 109.50p 107.00p 107.00p 10000
11/07/2011 109.00p 110.00p 109.00p 109.00p 18491
08/07/2011 108.75p 109.00p 108.20p 109.00p 0

*Close Price adjusted for both dividends and splits