MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2010 48.50p 48.56p 42.00p 43.50p 91020
17/09/2010 52.00p 52.00p 47.00p 48.50p 11180
16/09/2010 52.00p 52.00p 50.00p 52.00p 5000
15/09/2010 53.50p 53.50p 50.00p 52.00p 12858
14/09/2010 54.50p 54.95p 52.10p 54.50p 22058
13/09/2010 54.50p 55.00p 51.00p 54.50p 26500
10/09/2010 55.00p 55.00p 54.50p 54.50p 0
09/09/2010 55.00p 55.00p 53.00p 55.00p 15000
08/09/2010 55.00p 55.00p 54.50p 55.00p 0
07/09/2010 55.00p 55.00p 54.50p 55.00p 0
06/09/2010 55.00p 55.00p 54.50p 55.00p 0
03/09/2010 55.00p 55.00p 53.50p 55.00p 15000
02/09/2010 55.00p 56.39p 55.00p 55.00p 7215
01/09/2010 54.50p 56.05p 52.60p 55.00p 5600
31/08/2010 54.50p 55.75p 52.60p 54.50p 32000
27/08/2010 55.00p 55.75p 52.00p 55.00p 114500
26/08/2010 57.50p 59.35p 54.50p 55.50p 20821
25/08/2010 58.50p 58.50p 56.30p 57.50p 20525
24/08/2010 57.50p 59.95p 55.80p 58.50p 4491
23/08/2010 57.50p 59.95p 57.48p 57.50p 3666
20/08/2010 57.50p 59.75p 56.00p 57.50p 4438
19/08/2010 54.00p 60.00p 54.00p 57.50p 54153
18/08/2010 53.00p 54.50p 53.00p 54.00p 0
17/08/2010 53.00p 53.00p 52.50p 53.00p 0
16/08/2010 52.00p 54.56p 51.22p 53.00p 2861
13/08/2010 51.50p 53.50p 51.50p 52.00p 4000
12/08/2010 51.50p 52.67p 50.50p 51.50p 139468
11/08/2010 50.50p 52.67p 50.50p 50.50p 83980
10/08/2010 49.00p 50.50p 49.00p 50.50p 29785
09/08/2010 48.75p 50.50p 48.26p 49.00p 17132
06/08/2010 47.50p 48.75p 47.50p 48.75p 48674
05/08/2010 47.50p 47.90p 45.50p 47.50p 6215
04/08/2010 47.50p 47.90p 45.50p 47.50p 10365
03/08/2010 47.50p 47.50p 45.50p 47.50p 0
02/08/2010 47.50p 47.90p 45.50p 47.50p 26275
30/07/2010 47.50p 47.90p 45.50p 47.50p 16325
29/07/2010 47.50p 47.90p 45.50p 47.50p 12829
28/07/2010 47.50p 47.90p 45.50p 47.50p 3000
27/07/2010 47.50p 47.50p 45.50p 47.50p 1150
26/07/2010 47.50p 47.94p 45.50p 47.50p 25338
23/07/2010 47.50p 47.95p 45.50p 47.50p 41448
22/07/2010 47.50p 47.95p 45.50p 47.50p 40391
21/07/2010 47.50p 47.95p 45.50p 47.50p 3905
20/07/2010 47.50p 47.50p 45.50p 47.50p 0
19/07/2010 47.00p 47.95p 45.50p 47.50p 40000
16/07/2010 46.50p 47.90p 45.50p 47.00p 39674
15/07/2010 45.50p 47.85p 45.00p 46.50p 36794
14/07/2010 45.50p 47.45p 45.50p 45.50p 81900
13/07/2010 45.50p 47.20p 45.50p 45.50p 63106
12/07/2010 45.00p 45.50p 45.00p 45.50p 1000
09/07/2010 45.00p 46.36p 44.00p 45.00p 22200
08/07/2010 45.00p 46.56p 43.48p 45.00p 75405
07/07/2010 46.00p 46.00p 42.00p 45.00p 15000
06/07/2010 47.50p 47.95p 45.00p 46.00p 31900
05/07/2010 47.50p 47.50p 47.50p 47.50p 0
02/07/2010 48.00p 48.00p 47.50p 47.50p 0
01/07/2010 48.00p 48.36p 46.30p 48.00p 15223
30/06/2010 47.50p 50.00p 47.50p 48.00p 141831
29/06/2010 48.50p 48.77p 47.50p 47.50p 8698
28/06/2010 48.50p 49.50p 48.50p 48.50p 0
25/06/2010 48.50p 49.50p 48.50p 48.50p 0
24/06/2010 49.50p 49.50p 47.10p 48.50p 7800
23/06/2010 49.50p 49.50p 47.00p 49.50p 38541
22/06/2010 43.50p 50.00p 43.50p 49.50p 252059
21/06/2010 58.00p 58.00p 56.00p 57.00p 2727
18/06/2010 58.00p 58.00p 57.50p 58.00p 0
17/06/2010 58.50p 58.68p 56.30p 58.00p 6774
16/06/2010 58.50p 58.50p 58.50p 58.50p 0
15/06/2010 58.50p 59.42p 58.50p 58.50p 5417
14/06/2010 59.50p 59.50p 58.50p 58.50p 5239
11/06/2010 59.50p 60.50p 59.50p 59.50p 0
10/06/2010 59.50p 60.50p 58.25p 59.50p 29000
09/06/2010 59.00p 60.50p 58.25p 59.50p 45700
08/06/2010 61.50p 61.50p 58.00p 60.00p 5750
07/06/2010 61.50p 62.64p 60.50p 61.50p 2770
04/06/2010 63.00p 63.00p 60.00p 61.50p 10158
03/06/2010 63.00p 64.16p 63.00p 63.00p 1000
02/06/2010 63.00p 64.36p 62.50p 63.00p 500
01/06/2010 64.00p 64.00p 63.00p 63.00p 0
28/05/2010 64.50p 64.92p 63.50p 64.00p 12687
27/05/2010 67.00p 67.92p 64.00p 64.50p 7524
26/05/2010 65.50p 68.52p 65.04p 67.00p 10931
25/05/2010 65.50p 65.50p 65.50p 65.50p 0
24/05/2010 65.50p 65.50p 65.50p 65.50p 0
21/05/2010 66.50p 66.50p 65.50p 65.50p 0
20/05/2010 67.50p 67.50p 66.50p 66.50p 5000
19/05/2010 69.50p 69.50p 67.50p 67.50p 0
18/05/2010 69.50p 71.80p 69.50p 69.50p 2000
17/05/2010 70.00p 72.00p 67.64p 69.50p 76689
14/05/2010 67.50p 72.00p 67.50p 70.00p 18850
13/05/2010 65.50p 68.75p 65.00p 67.50p 32500
12/05/2010 64.00p 66.00p 64.00p 65.50p 10000
11/05/2010 64.00p 64.00p 64.00p 64.00p 0
10/05/2010 62.50p 65.00p 62.50p 64.00p 85000
07/05/2010 61.50p 62.50p 61.50p 62.50p 12219
06/05/2010 64.50p 65.07p 62.50p 62.50p 27941
05/05/2010 66.50p 67.50p 64.50p 65.50p 67800
04/05/2010 66.50p 67.52p 65.50p 66.50p 1459
30/04/2010 69.00p 70.00p 65.50p 66.50p 11739
29/04/2010 69.00p 69.00p 67.50p 69.00p 0
28/04/2010 72.00p 72.00p 68.24p 69.00p 10330
27/04/2010 72.00p 72.50p 72.00p 72.00p 0
26/04/2010 74.50p 74.50p 72.00p 72.00p 6297
23/04/2010 74.50p 74.50p 72.36p 74.50p 25400
22/04/2010 74.50p 74.50p 72.80p 74.50p 22768
21/04/2010 75.50p 76.40p 73.60p 74.50p 3000
20/04/2010 77.50p 78.50p 75.50p 76.50p 10438
19/04/2010 73.50p 77.50p 73.50p 77.50p 30285
16/04/2010 71.50p 73.50p 71.50p 73.50p 5000
15/04/2010 70.50p 72.75p 70.50p 70.50p 35500
14/04/2010 70.50p 70.50p 69.50p 70.50p 110899
13/04/2010 70.50p 70.50p 69.30p 70.50p 8426
12/04/2010 69.50p 73.00p 69.20p 71.00p 42000
09/04/2010 68.00p 70.00p 68.00p 69.00p 35000
08/04/2010 71.50p 72.85p 67.08p 68.00p 26490
07/04/2010 72.00p 73.80p 71.50p 71.50p 7686
06/04/2010 67.00p 74.00p 67.00p 72.00p 20171
01/04/2010 65.50p 68.00p 65.00p 66.00p 22749
31/03/2010 64.50p 65.64p 64.50p 65.00p 10950
30/03/2010 65.00p 65.64p 64.50p 64.50p 1984
29/03/2010 65.50p 66.52p 65.00p 65.00p 16708
26/03/2010 64.50p 67.00p 64.50p 65.50p 6000
25/03/2010 63.50p 65.50p 63.50p 64.50p 9843
24/03/2010 63.50p 63.50p 62.50p 63.50p 0
23/03/2010 63.50p 63.50p 62.50p 63.50p 1450
22/03/2010 63.50p 64.00p 62.42p 63.50p 14000
19/03/2010 62.50p 64.90p 62.00p 63.50p 10773
18/03/2010 61.50p 64.90p 61.50p 62.50p 39977
17/03/2010 60.50p 61.50p 60.50p 61.50p 5000
16/03/2010 60.00p 62.00p 59.05p 60.50p 39215
15/03/2010 58.50p 61.00p 58.50p 60.00p 18000
12/03/2010 58.50p 60.40p 58.50p 58.50p 1000
11/03/2010 58.50p 58.50p 58.50p 58.50p 0
10/03/2010 57.50p 59.00p 57.50p 58.50p 2500
09/03/2010 57.50p 57.50p 55.25p 57.50p 3657
08/03/2010 58.50p 58.50p 55.35p 57.50p 6037
05/03/2010 58.50p 58.50p 57.21p 58.50p 3300
04/03/2010 58.50p 58.50p 57.50p 58.50p 0
03/03/2010 60.00p 60.00p 57.00p 58.50p 14100
02/03/2010 60.00p 60.60p 59.50p 60.00p 33000
01/03/2010 60.50p 60.68p 58.00p 60.00p 7532
26/02/2010 61.50p 61.50p 58.00p 60.50p 42000
25/02/2010 62.50p 65.00p 58.00p 60.50p 30560
24/02/2010 59.50p 63.50p 59.50p 62.50p 10898
23/02/2010 57.50p 59.50p 57.50p 59.50p 10000
22/02/2010 57.50p 57.50p 57.50p 57.50p 0
19/02/2010 57.50p 57.50p 56.50p 57.50p 0
18/02/2010 57.50p 57.50p 55.25p 57.50p 12000
17/02/2010 57.50p 57.50p 56.50p 57.50p 0
16/02/2010 57.50p 57.50p 56.50p 57.50p 0
15/02/2010 57.50p 57.50p 55.24p 57.50p 3600
12/02/2010 55.50p 56.50p 54.25p 56.50p 168125
11/02/2010 56.50p 56.50p 55.15p 55.50p 5700
10/02/2010 58.50p 58.50p 55.35p 56.50p 31335
09/02/2010 58.50p 58.50p 58.50p 58.50p 0
08/02/2010 58.50p 58.50p 58.50p 58.50p 0
05/02/2010 58.50p 58.50p 58.50p 58.50p 0
04/02/2010 58.50p 60.20p 58.50p 58.50p 320
03/02/2010 57.50p 58.95p 55.84p 58.50p 14368
02/02/2010 57.50p 58.50p 57.50p 57.50p 2628
01/02/2010 57.50p 58.50p 55.60p 57.50p 800
29/01/2010 57.50p 58.50p 57.50p 57.50p 0
28/01/2010 57.50p 57.50p 55.60p 57.50p 2000
27/01/2010 57.50p 58.50p 57.50p 57.50p 830
26/01/2010 57.50p 58.50p 55.00p 57.50p 21005
25/01/2010 57.50p 59.00p 57.50p 57.50p 9600
22/01/2010 57.00p 58.95p 56.50p 57.50p 746
21/01/2010 57.50p 58.16p 55.50p 57.00p 4000
20/01/2010 57.50p 58.50p 57.50p 57.50p 0
19/01/2010 57.50p 57.50p 56.50p 57.50p 0
18/01/2010 57.50p 59.00p 57.50p 57.50p 2000
15/01/2010 57.50p 59.20p 55.60p 57.50p 5246
14/01/2010 57.50p 59.20p 55.00p 57.50p 16655
13/01/2010 58.50p 58.50p 55.84p 57.50p 407
12/01/2010 58.50p 58.50p 58.50p 58.50p 0
11/01/2010 57.50p 58.50p 56.00p 58.50p 17500
08/01/2010 57.50p 57.50p 56.50p 57.50p 0
07/01/2010 57.50p 58.50p 57.50p 57.50p 0
06/01/2010 57.50p 58.50p 55.60p 57.50p 2900
05/01/2010 57.50p 58.50p 57.50p 57.50p 0
04/01/2010 57.50p 57.50p 56.50p 57.50p 0
31/12/2009 57.50p 57.50p 57.50p 57.50p 0
30/12/2009 58.50p 58.50p 57.50p 57.50p 0
29/12/2009 54.50p 56.50p 54.50p 56.50p 4000
24/12/2009 54.50p 54.50p 53.50p 54.50p 0
23/12/2009 54.50p 54.50p 53.50p 54.50p 0
22/12/2009 54.50p 56.00p 53.50p 54.50p 1000
21/12/2009 54.50p 54.50p 53.50p 54.50p 0
18/12/2009 54.50p 54.50p 53.50p 54.50p 0
17/12/2009 53.50p 55.50p 53.50p 54.50p 16550
16/12/2009 53.50p 53.50p 53.50p 53.50p 0
15/12/2009 53.50p 53.50p 53.50p 53.50p 0
14/12/2009 53.50p 53.50p 53.50p 53.50p 0
11/12/2009 53.50p 53.50p 53.50p 53.50p 0
10/12/2009 53.50p 53.50p 53.50p 53.50p 0
09/12/2009 53.50p 56.23p 53.50p 53.50p 858
08/12/2009 53.50p 55.53p 50.00p 53.50p 2100
07/12/2009 53.00p 55.53p 53.00p 53.50p 833
04/12/2009 52.00p 54.60p 52.00p 53.00p 9150
03/12/2009 52.00p 53.50p 52.00p 52.00p 2000

*Close Price adjusted for both dividends and splits