MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/07/2020 209.00p 220.00p 205.43p 209.00p 20852
02/07/2020 209.00p 213.00p 202.55p 209.00p 66730
01/07/2020 212.50p 212.50p 196.67p 209.00p 70359
30/06/2020 212.50p 212.64p 205.00p 212.50p 32344
29/06/2020 217.50p 219.50p 205.00p 215.00p 61707
26/06/2020 222.50p 222.50p 215.56p 217.50p 23942
25/06/2020 227.50p 227.50p 220.00p 222.50p 35796
24/06/2020 227.50p 232.75p 224.00p 227.50p 45063
23/06/2020 227.50p 234.00p 223.89p 227.50p 12595
22/06/2020 227.50p 229.74p 222.55p 227.50p 11618
19/06/2020 227.50p 231.00p 220.50p 230.00p 79375
18/06/2020 232.50p 240.00p 221.55p 235.00p 41431
17/06/2020 235.00p 243.00p 228.15p 235.00p 38949
16/06/2020 225.00p 236.00p 221.25p 235.00p 83890
15/06/2020 227.50p 227.50p 216.67p 225.00p 67056
12/06/2020 227.50p 230.00p 225.00p 229.00p 49823
11/06/2020 235.00p 235.00p 226.50p 230.00p 77016
10/06/2020 240.00p 243.90p 235.00p 235.00p 36482
09/06/2020 252.50p 265.00p 231.70p 240.00p 51546
08/06/2020 255.00p 257.50p 250.00p 252.50p 31871
05/06/2020 255.00p 256.50p 245.00p 255.00p 62133
04/06/2020 255.00p 257.80p 250.00p 255.00p 40389
03/06/2020 262.50p 262.50p 252.50p 255.00p 38511
02/06/2020 262.50p 264.32p 257.20p 262.50p 15943
01/06/2020 270.00p 273.00p 256.75p 262.50p 71268
29/05/2020 270.00p 275.00p 267.85p 270.00p 27039
28/05/2020 262.50p 273.00p 261.00p 270.00p 47424
27/05/2020 260.00p 267.40p 258.05p 262.50p 20395
26/05/2020 252.50p 265.00p 252.06p 260.00p 36029
25/05/2020 252.50p 254.34p 250.90p 252.50p 7610
22/05/2020 252.50p 254.34p 250.90p 252.50p 7610
21/05/2020 252.50p 256.25p 250.76p 252.50p 34529
20/05/2020 252.50p 254.70p 247.20p 252.50p 20506
19/05/2020 255.00p 258.00p 251.10p 252.50p 30500
18/05/2020 250.00p 260.00p 250.00p 255.00p 34418
15/05/2020 247.50p 255.00p 246.31p 250.00p 29953
14/05/2020 262.50p 264.18p 241.51p 247.50p 75606
13/05/2020 272.50p 277.34p 262.50p 262.50p 41072
12/05/2020 267.50p 278.00p 262.55p 272.50p 28260
11/05/2020 260.00p 275.00p 260.00p 267.50p 91513
08/05/2020 250.00p 262.00p 245.00p 255.00p 52788
07/05/2020 250.00p 262.00p 245.00p 255.00p 52788
06/05/2020 239.00p 254.50p 237.00p 251.00p 148478
05/05/2020 235.00p 243.00p 232.00p 239.00p 58350
04/05/2020 235.00p 237.50p 231.77p 235.00p 7954
01/05/2020 235.00p 237.50p 227.50p 235.00p 34898
30/04/2020 227.50p 250.00p 227.15p 235.00p 81232
29/04/2020 227.50p 234.00p 224.00p 227.50p 49781
28/04/2020 227.50p 231.00p 222.60p 227.50p 25217
27/04/2020 222.50p 234.00p 222.00p 227.50p 22765
24/04/2020 217.50p 227.00p 214.20p 222.50p 5289
23/04/2020 212.50p 220.00p 211.50p 217.50p 33155
22/04/2020 207.50p 217.70p 205.65p 213.50p 44752
21/04/2020 217.50p 217.50p 205.00p 207.50p 60030
20/04/2020 230.00p 230.00p 210.75p 217.50p 43063
17/04/2020 225.00p 235.00p 225.00p 230.00p 55058
16/04/2020 222.50p 224.00p 210.00p 222.50p 54438
15/04/2020 240.00p 240.00p 220.00p 225.00p 49601
14/04/2020 240.00p 242.25p 237.88p 240.00p 32811
13/04/2020 240.00p 244.44p 235.00p 240.00p 49478
10/04/2020 240.00p 244.44p 235.00p 240.00p 49478
09/04/2020 240.00p 244.44p 235.00p 240.00p 49478
08/04/2020 240.00p 245.00p 235.00p 240.00p 55976
07/04/2020 235.00p 244.30p 230.00p 240.00p 80658
06/04/2020 220.00p 237.00p 215.00p 232.50p 75132
03/04/2020 226.00p 226.00p 217.50p 220.00p 45060
02/04/2020 228.50p 228.75p 222.00p 226.00p 29477
01/04/2020 230.00p 235.00p 220.00p 228.50p 63822
31/03/2020 220.00p 243.44p 215.00p 237.50p 64367
30/03/2020 218.50p 224.00p 205.00p 220.00p 140228
27/03/2020 220.00p 224.74p 206.50p 218.50p 133775
26/03/2020 200.00p 224.40p 176.20p 220.00p 126943
25/03/2020 200.00p 219.50p 200.00p 202.50p 109127
24/03/2020 190.00p 202.50p 186.67p 200.00p 102045
23/03/2020 200.00p 200.00p 178.55p 190.00p 110819
20/03/2020 180.00p 215.00p 180.00p 215.00p 215716
19/03/2020 175.00p 186.94p 170.04p 180.00p 102136
18/03/2020 177.50p 189.25p 170.00p 175.00p 66365
17/03/2020 195.00p 200.00p 161.50p 182.50p 135759
16/03/2020 238.50p 243.05p 170.10p 178.00p 246726
13/03/2020 230.00p 252.00p 225.00p 238.50p 166977
12/03/2020 257.50p 261.85p 220.25p 230.00p 155378
11/03/2020 250.00p 270.00p 247.75p 261.50p 43012
10/03/2020 245.00p 265.00p 245.00p 250.00p 191485
09/03/2020 220.00p 249.80p 210.00p 245.00p 250847
06/03/2020 260.00p 260.00p 244.50p 252.50p 176696
05/03/2020 283.50p 283.50p 261.00p 271.50p 309549
04/03/2020 320.00p 331.75p 282.75p 283.50p 399413
03/03/2020 267.50p 316.44p 267.50p 305.00p 343173
02/03/2020 267.50p 290.00p 258.00p 265.00p 388853
28/02/2020 270.00p 275.00p 243.30p 260.00p 205426
27/02/2020 298.50p 299.50p 272.75p 280.00p 150674
26/02/2020 295.00p 303.00p 265.00p 296.00p 394433
25/02/2020 330.00p 330.00p 284.95p 298.00p 216334
24/02/2020 352.50p 352.50p 307.11p 330.00p 272728
21/02/2020 357.50p 357.50p 345.00p 352.50p 71071
20/02/2020 370.00p 370.80p 351.55p 357.50p 88118
19/02/2020 355.00p 377.00p 355.00p 367.00p 104771
18/02/2020 356.50p 361.65p 350.00p 355.00p 29845
17/02/2020 365.00p 367.25p 355.30p 356.50p 74547
14/02/2020 345.00p 369.50p 345.00p 365.00p 93982
13/02/2020 350.00p 352.60p 340.00p 345.00p 41894
12/02/2020 355.00p 357.89p 345.55p 351.00p 50430
11/02/2020 337.50p 365.00p 330.00p 355.00p 147433
10/02/2020 352.50p 358.38p 335.00p 340.00p 104247
07/02/2020 365.00p 372.00p 340.05p 352.50p 200812
06/02/2020 347.50p 375.00p 345.65p 367.00p 249916
05/02/2020 325.00p 352.00p 321.27p 347.00p 299671
04/02/2020 310.00p 331.90p 310.00p 325.00p 221814
03/02/2020 282.50p 315.00p 282.50p 310.00p 254295
31/01/2020 287.50p 287.50p 275.80p 278.00p 92871
30/01/2020 291.00p 293.50p 285.00p 287.50p 39344
29/01/2020 287.50p 295.00p 285.00p 291.00p 37667
28/01/2020 292.50p 295.00p 286.00p 287.50p 78076
27/01/2020 301.50p 303.99p 285.00p 292.50p 141214
24/01/2020 301.50p 304.65p 298.50p 301.50p 55053
23/01/2020 298.50p 303.75p 298.50p 301.50p 45099
22/01/2020 306.00p 308.24p 281.67p 299.00p 200248
21/01/2020 315.00p 315.00p 300.51p 306.00p 82457
20/01/2020 302.50p 319.74p 302.50p 315.00p 260483
17/01/2020 289.00p 304.00p 288.05p 302.50p 181511
16/01/2020 289.00p 294.00p 286.26p 288.50p 135820
15/01/2020 290.00p 293.43p 285.00p 288.00p 180796
14/01/2020 284.50p 293.50p 281.67p 290.00p 111117
13/01/2020 267.50p 297.00p 263.26p 285.00p 312802
10/01/2020 267.50p 270.00p 260.00p 270.00p 166432
09/01/2020 244.50p 275.00p 244.50p 270.00p 464434
08/01/2020 214.00p 246.50p 213.46p 244.50p 685897
07/01/2020 206.00p 207.50p 205.31p 207.00p 46270
06/01/2020 203.00p 209.40p 201.50p 206.00p 88605
03/01/2020 201.50p 206.50p 201.50p 203.00p 45287
02/01/2020 199.00p 203.00p 198.85p 201.50p 17899
01/01/2020 198.50p 201.50p 198.50p 199.00p 17417
31/12/2019 198.50p 201.50p 198.50p 199.00p 17417
30/12/2019 196.50p 201.00p 196.50p 198.50p 12150
27/12/2019 196.50p 198.90p 195.00p 196.50p 9656
26/12/2019 192.50p 198.68p 192.50p 196.50p 25720
25/12/2019 192.50p 198.68p 192.50p 196.50p 25720
24/12/2019 192.50p 198.68p 192.50p 196.50p 25720
23/12/2019 191.00p 194.00p 188.61p 192.50p 13239
20/12/2019 190.50p 193.00p 188.57p 191.00p 24287
19/12/2019 190.00p 193.00p 188.85p 190.50p 11678
18/12/2019 188.50p 192.25p 185.75p 190.00p 33911
17/12/2019 193.50p 194.50p 188.00p 189.50p 55462
16/12/2019 182.00p 198.00p 182.00p 193.50p 96106
13/12/2019 178.00p 183.50p 177.30p 182.00p 92273
12/12/2019 177.00p 177.50p 175.82p 177.00p 13500
11/12/2019 174.00p 178.25p 173.00p 177.00p 52720
10/12/2019 172.00p 174.75p 172.00p 174.00p 49445
09/12/2019 172.00p 175.00p 171.25p 172.00p 30605
06/12/2019 168.50p 172.00p 167.00p 170.50p 43803
05/12/2019 168.50p 169.50p 168.00p 169.50p 4999
04/12/2019 168.50p 168.50p 167.50p 168.50p 11254
03/12/2019 168.50p 168.50p 167.35p 168.50p 8802
02/12/2019 169.00p 169.00p 167.06p 168.50p 17961
29/11/2019 169.00p 169.15p 168.00p 168.00p 32589
28/11/2019 172.00p 172.00p 165.25p 169.00p 59764
27/11/2019 172.00p 172.65p 171.30p 172.00p 27429
26/11/2019 173.50p 173.50p 168.11p 172.00p 35297
25/11/2019 176.00p 178.00p 170.51p 173.50p 45770
22/11/2019 176.00p 176.50p 176.00p 176.00p 2860
21/11/2019 172.50p 177.50p 170.25p 176.00p 61140
20/11/2019 174.00p 175.00p 170.00p 172.50p 20522
19/11/2019 178.00p 178.00p 172.50p 174.00p 57832
18/11/2019 178.50p 178.50p 175.51p 178.00p 35571
15/11/2019 181.00p 181.00p 177.00p 178.50p 40765
14/11/2019 181.00p 181.00p 178.16p 181.00p 16700
13/11/2019 181.00p 181.00p 178.25p 181.00p 11077
12/11/2019 181.00p 181.00p 178.66p 181.00p 2533
11/11/2019 181.00p 181.00p 178.66p 181.00p 13328
08/11/2019 181.00p 181.00p 178.60p 181.00p 11462
07/11/2019 181.00p 181.00p 177.00p 181.00p 17846
06/11/2019 181.00p 181.90p 178.72p 179.00p 11451
05/11/2019 185.00p 185.00p 178.00p 181.00p 57198
04/11/2019 185.00p 185.75p 182.06p 185.00p 17396
01/11/2019 185.00p 188.00p 182.25p 185.00p 32682
31/10/2019 185.00p 187.75p 185.00p 185.00p 5600
30/10/2019 183.00p 188.00p 183.00p 185.00p 20758
29/10/2019 183.00p 184.80p 182.10p 183.00p 3593
28/10/2019 183.00p 184.00p 183.00p 183.00p 8489
25/10/2019 183.00p 183.12p 181.40p 183.00p 11689
24/10/2019 183.00p 183.18p 181.40p 183.00p 20111
23/10/2019 183.00p 183.35p 181.30p 183.00p 21970
22/10/2019 183.00p 183.45p 181.60p 183.00p 16005
21/10/2019 182.50p 183.92p 181.00p 183.00p 37957
18/10/2019 180.50p 182.50p 179.00p 182.50p 38912
17/10/2019 180.50p 181.00p 179.05p 180.50p 7027
16/10/2019 180.50p 181.47p 179.00p 180.50p 29147
15/10/2019 180.00p 181.50p 177.86p 180.50p 31113
14/10/2019 180.00p 180.50p 177.75p 180.00p 21772
11/10/2019 178.00p 180.90p 178.00p 180.00p 26138
10/10/2019 179.00p 180.00p 176.50p 178.00p 13296
09/10/2019 180.00p 180.24p 177.06p 179.00p 15160
08/10/2019 180.00p 180.00p 177.00p 180.00p 10303
07/10/2019 180.00p 180.45p 178.78p 180.00p 4259
04/10/2019 180.50p 181.70p 179.52p 180.00p 16135
03/10/2019 180.50p 181.90p 179.31p 180.50p 11594
02/10/2019 180.50p 183.00p 179.25p 180.50p 14532
01/10/2019 184.50p 184.50p 177.00p 180.50p 40622
30/09/2019 184.50p 185.49p 182.30p 184.50p 26316

*Close Price adjusted for both dividends and splits