MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2024 529.00p 538.00p 501.31p 502.00p 113080
28/05/2024 521.00p 536.00p 519.68p 529.00p 66769
24/05/2024 526.00p 532.00p 514.00p 530.00p 34192
23/05/2024 521.00p 550.00p 521.00p 528.00p 177256
22/05/2024 490.00p 530.00p 485.00p 530.00p 187531
21/05/2024 495.00p 500.00p 483.55p 490.00p 113571
20/05/2024 477.50p 500.00p 475.00p 495.00p 91766
17/05/2024 480.00p 482.00p 472.55p 475.00p 24918
16/05/2024 477.50p 490.00p 472.75p 480.00p 76852
15/05/2024 482.50p 485.00p 457.03p 485.00p 155536
14/05/2024 472.50p 485.00p 470.00p 485.00p 19579
13/05/2024 472.50p 480.00p 465.00p 472.50p 15637
10/05/2024 475.00p 480.00p 468.00p 472.50p 48554
09/05/2024 462.50p 480.00p 460.00p 475.00p 48693
08/05/2024 440.00p 469.25p 439.21p 462.50p 171199
07/05/2024 440.00p 442.25p 435.00p 440.00p 18672
03/05/2024 440.00p 442.00p 438.20p 440.00p 1996
02/05/2024 440.00p 442.00p 438.05p 440.00p 66184
01/05/2024 440.00p 445.00p 435.00p 440.00p 39969
30/04/2024 440.00p 440.00p 435.50p 440.00p 59484
29/04/2024 437.50p 445.00p 435.50p 440.00p 58644
26/04/2024 425.00p 445.00p 425.00p 440.00p 158584
25/04/2024 425.00p 430.00p 420.00p 425.00p 5279
24/04/2024 430.00p 432.00p 422.00p 425.00p 40362
23/04/2024 430.00p 430.00p 425.00p 430.00p 9157
22/04/2024 427.50p 430.00p 425.00p 430.00p 12518
19/04/2024 430.00p 435.00p 417.00p 427.50p 22384
18/04/2024 425.00p 434.50p 420.10p 430.00p 39760
17/04/2024 427.50p 435.00p 421.80p 425.00p 42855
16/04/2024 432.50p 435.00p 421.80p 430.00p 17391
15/04/2024 435.00p 440.00p 430.00p 432.00p 12864
12/04/2024 437.50p 439.50p 433.55p 435.00p 16435
11/04/2024 437.50p 440.00p 430.00p 435.00p 38241
10/04/2024 437.50p 445.00p 437.00p 437.50p 44715
09/04/2024 437.50p 440.00p 437.50p 437.50p 45712
08/04/2024 435.00p 445.00p 433.00p 440.00p 87615
05/04/2024 440.00p 440.00p 432.00p 435.00p 51739
04/04/2024 440.00p 448.00p 435.00p 440.00p 48559
03/04/2024 452.50p 452.99p 432.00p 432.00p 54691
02/04/2024 455.00p 460.00p 450.00p 452.50p 61291
28/03/2024 457.50p 462.00p 450.00p 455.00p 37266
27/03/2024 460.00p 463.50p 456.00p 456.00p 30643
26/03/2024 467.50p 475.00p 457.16p 460.00p 128091
25/03/2024 442.50p 474.40p 441.60p 467.50p 116206
22/03/2024 430.00p 444.50p 426.55p 442.50p 149491
21/03/2024 427.50p 436.00p 425.00p 428.00p 55276
20/03/2024 387.50p 415.00p 387.50p 425.00p 76707
19/03/2024 387.50p 416.75p 380.00p 415.00p 231146
18/03/2024 377.50p 390.00p 370.00p 380.00p 27417
15/03/2024 377.50p 381.00p 370.00p 377.50p 10430
14/03/2024 375.00p 385.00p 363.00p 377.50p 17621
13/03/2024 370.00p 378.00p 369.67p 375.00p 19706
12/03/2024 370.00p 375.00p 367.20p 375.00p 15011
11/03/2024 370.00p 370.89p 365.00p 366.00p 35223
08/03/2024 370.00p 372.80p 358.00p 370.00p 19711
07/03/2024 370.00p 375.00p 366.00p 370.00p 16610
06/03/2024 370.00p 373.00p 366.50p 370.00p 39592
05/03/2024 380.00p 380.00p 366.00p 370.00p 36960
04/03/2024 370.00p 384.00p 365.00p 376.00p 55022
01/03/2024 377.50p 385.00p 365.00p 375.00p 53927
29/02/2024 370.00p 381.44p 365.00p 377.50p 27098
28/02/2024 370.00p 375.00p 358.00p 374.00p 16117
27/02/2024 360.00p 374.00p 358.26p 370.00p 96266
26/02/2024 375.00p 379.00p 355.00p 360.00p 109482
23/02/2024 382.50p 383.70p 370.00p 375.00p 40085
22/02/2024 385.00p 390.00p 375.00p 382.50p 33746
21/02/2024 392.50p 403.50p 383.00p 385.00p 72006
20/02/2024 380.00p 395.00p 380.00p 392.50p 170564
19/02/2024 380.00p 384.00p 375.00p 380.00p 42912
16/02/2024 375.00p 383.75p 372.50p 380.00p 47966
15/02/2024 370.00p 384.00p 368.07p 375.00p 89949
14/02/2024 385.00p 386.49p 360.00p 370.00p 108482
13/02/2024 397.50p 397.50p 382.00p 385.00p 60819
12/02/2024 397.50p 405.00p 390.00p 397.50p 24777
09/02/2024 390.00p 405.00p 380.00p 397.50p 114326
08/02/2024 410.00p 416.00p 384.91p 390.00p 186360
07/02/2024 422.50p 423.47p 406.00p 406.00p 71266
06/02/2024 412.50p 430.00p 410.00p 420.00p 162527
05/02/2024 382.50p 415.00p 382.50p 410.00p 297776
02/02/2024 380.00p 385.00p 375.73p 377.50p 58024
01/02/2024 381.50p 385.00p 377.00p 381.00p 47940
31/01/2024 378.50p 390.00p 377.00p 388.00p 41151
30/01/2024 378.50p 380.00p 375.00p 378.50p 37892
29/01/2024 380.00p 395.00p 377.00p 378.50p 68037
26/01/2024 380.00p 390.00p 379.74p 382.50p 30218
25/01/2024 380.00p 385.00p 375.00p 380.00p 27779
24/01/2024 370.00p 385.00p 369.25p 380.00p 340893
23/01/2024 345.00p 380.00p 345.00p 370.00p 167082
22/01/2024 339.00p 350.00p 335.00p 345.00p 521835
19/01/2024 345.00p 345.00p 335.00p 337.50p 97607
18/01/2024 350.00p 352.44p 340.00p 342.50p 392140
17/01/2024 345.00p 353.50p 337.05p 350.00p 235180
16/01/2024 327.50p 354.90p 327.00p 345.00p 142394
15/01/2024 320.00p 330.00p 315.00p 325.00p 16436
12/01/2024 305.00p 323.00p 300.00p 320.00p 75503
11/01/2024 295.00p 312.50p 290.00p 305.00p 323636
10/01/2024 300.00p 301.44p 296.25p 297.50p 45685
09/01/2024 289.00p 305.00p 289.00p 300.00p 140234
08/01/2024 292.50p 293.00p 287.00p 289.00p 74471
05/01/2024 292.50p 301.00p 269.50p 292.50p 61753
04/01/2024 275.00p 295.00p 270.00p 295.00p 132457
03/01/2024 260.00p 278.75p 259.00p 272.00p 76622
02/01/2024 260.00p 264.00p 250.00p 260.00p 20612
29/12/2023 255.00p 265.00p 254.68p 260.00p 23132
28/12/2023 255.00p 260.00p 254.25p 255.00p 22161
27/12/2023 250.00p 260.00p 249.25p 260.00p 19328
22/12/2023 250.00p 255.00p 247.11p 250.00p 32672
21/12/2023 250.00p 253.89p 247.55p 250.00p 25178
20/12/2023 250.00p 255.00p 250.00p 250.00p 3331
19/12/2023 260.00p 261.50p 245.53p 250.00p 48115
18/12/2023 236.00p 267.50p 236.00p 260.00p 134107
15/12/2023 225.00p 242.00p 222.75p 236.00p 112226
14/12/2023 210.00p 228.90p 210.00p 225.00p 33510
13/12/2023 210.00p 215.00p 209.55p 210.00p 11214
12/12/2023 210.00p 210.00p 201.00p 210.00p 5001
11/12/2023 207.50p 215.00p 207.00p 210.00p 14403
08/12/2023 207.50p 215.00p 207.42p 207.50p 24547
07/12/2023 207.50p 207.50p 207.05p 207.50p 2291
06/12/2023 207.50p 210.00p 205.52p 207.50p 59413
05/12/2023 207.50p 215.00p 202.00p 207.50p 8593
04/12/2023 207.50p 212.25p 203.67p 210.00p 18194
01/12/2023 207.50p 210.00p 200.00p 207.50p 15809
30/11/2023 207.50p 208.90p 203.00p 207.50p 11155
29/11/2023 210.00p 214.00p 205.00p 210.00p 9537
28/11/2023 210.00p 210.00p 201.00p 210.00p 2389
27/11/2023 208.50p 214.00p 202.80p 210.00p 55710
24/11/2023 208.50p 212.50p 207.55p 212.00p 61401
23/11/2023 202.50p 211.98p 202.50p 208.50p 93127
22/11/2023 202.50p 203.98p 201.63p 202.50p 7818
21/11/2023 202.50p 205.00p 201.52p 202.50p 8740
20/11/2023 197.50p 205.00p 195.75p 202.50p 121458
17/11/2023 200.00p 205.00p 195.00p 197.50p 60559
16/11/2023 200.00p 201.48p 198.30p 200.00p 20635
15/11/2023 200.00p 202.00p 197.80p 200.00p 9824
14/11/2023 205.00p 205.00p 195.00p 200.00p 17269
13/11/2023 205.00p 205.45p 196.00p 205.00p 6237
10/11/2023 205.00p 210.00p 202.03p 205.00p 5017
09/11/2023 205.00p 210.00p 200.00p 205.00p 171842
08/11/2023 205.00p 205.00p 203.00p 205.00p 9703
07/11/2023 205.00p 205.00p 202.30p 205.00p 4666
06/11/2023 205.00p 210.00p 200.00p 205.00p 14040
03/11/2023 205.00p 206.00p 200.00p 205.00p 9263
02/11/2023 205.00p 205.00p 201.10p 205.00p 16453
01/11/2023 207.50p 210.00p 201.50p 205.00p 7405
31/10/2023 205.00p 207.80p 201.00p 207.50p 20700
30/10/2023 207.50p 214.00p 201.00p 205.00p 13976
27/10/2023 210.00p 211.50p 205.25p 207.50p 16036
26/10/2023 220.00p 220.00p 203.75p 205.00p 41436
25/10/2023 220.00p 223.24p 218.97p 219.00p 22285
24/10/2023 220.00p 228.70p 215.00p 220.00p 21606
23/10/2023 215.00p 224.00p 212.75p 220.00p 38247
20/10/2023 215.00p 217.44p 206.00p 210.00p 160616
19/10/2023 215.00p 215.00p 212.70p 215.00p 3912
18/10/2023 212.50p 218.50p 208.75p 215.00p 7278
17/10/2023 202.50p 220.00p 202.50p 212.50p 416460
16/10/2023 202.50p 206.99p 202.50p 202.50p 11385
13/10/2023 202.50p 210.00p 202.05p 202.50p 9535
12/10/2023 202.50p 205.74p 201.06p 202.50p 11081
11/10/2023 202.50p 206.99p 200.75p 202.50p 14994
10/10/2023 196.50p 207.00p 196.50p 202.50p 64644
09/10/2023 195.00p 199.44p 195.00p 196.50p 9941
06/10/2023 197.50p 198.55p 190.00p 195.00p 15406
05/10/2023 197.50p 205.00p 190.00p 197.50p 30889
04/10/2023 197.50p 203.88p 197.50p 197.50p 15233
03/10/2023 197.50p 204.00p 197.50p 197.50p 9493
02/10/2023 195.00p 205.00p 195.00p 197.50p 13658
29/09/2023 195.00p 200.00p 195.00p 195.00p 20664
28/09/2023 205.00p 205.00p 190.00p 195.00p 24380
27/09/2023 205.00p 205.00p 200.50p 205.00p 11155
26/09/2023 205.00p 210.00p 200.00p 205.00p 12415
25/09/2023 205.00p 210.00p 201.25p 205.00p 34531
22/09/2023 205.00p 208.00p 201.36p 205.00p 1352846
21/09/2023 205.00p 210.00p 201.10p 205.00p 77162
20/09/2023 198.50p 205.00p 195.00p 205.00p 190392
19/09/2023 193.50p 200.97p 193.37p 200.00p 128130
18/09/2023 191.50p 199.00p 190.00p 194.00p 544598
15/09/2023 191.50p 195.00p 184.00p 191.50p 80830
14/09/2023 191.50p 191.50p 188.59p 191.50p 7367
13/09/2023 191.50p 191.50p 188.00p 191.50p 7667
12/09/2023 191.50p 195.00p 188.50p 191.50p 39741
11/09/2023 190.00p 195.00p 186.06p 191.50p 150257
08/09/2023 187.50p 190.00p 183.14p 187.50p 246397
07/09/2023 210.00p 211.50p 185.00p 187.50p 367338
06/09/2023 210.00p 210.00p 206.00p 210.00p 18539
05/09/2023 210.00p 210.70p 206.50p 207.00p 52250
04/09/2023 210.00p 210.00p 205.00p 210.00p 39604
01/09/2023 215.00p 215.00p 210.00p 212.50p 11055
31/08/2023 215.00p 215.00p 211.00p 215.00p 9679
30/08/2023 215.00p 215.00p 210.20p 215.00p 15850
29/08/2023 215.00p 215.00p 210.75p 215.00p 8252
25/08/2023 215.00p 224.00p 210.00p 215.00p 68885
24/08/2023 215.00p 215.00p 210.00p 215.00p 5027
23/08/2023 215.00p 215.00p 210.00p 215.00p 6582
22/08/2023 217.50p 217.72p 210.00p 215.00p 12315
21/08/2023 218.50p 220.00p 215.00p 217.50p 6456
18/08/2023 221.50p 221.50p 217.00p 218.50p 30387
17/08/2023 221.50p 221.50p 218.70p 221.50p 2889
16/08/2023 221.50p 225.00p 218.00p 221.50p 7825
15/08/2023 221.50p 221.50p 218.70p 221.50p 23810
14/08/2023 221.00p 225.00p 218.50p 221.50p 36799

*Close Price adjusted for both dividends and splits