MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits