MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/06/2019 162.00p 162.22p 159.00p 161.50p 6893
05/06/2019 163.00p 163.00p 159.00p 162.00p 7436
04/06/2019 163.00p 163.00p 159.08p 163.00p 4917
03/06/2019 166.00p 166.00p 159.08p 163.00p 33067
31/05/2019 166.00p 167.50p 162.10p 166.00p 16536
30/05/2019 166.00p 167.50p 162.25p 166.00p 10066
29/05/2019 168.50p 170.33p 162.08p 166.00p 35045
28/05/2019 169.50p 170.50p 168.50p 168.50p 8636
24/05/2019 170.00p 171.50p 169.00p 169.50p 17288
23/05/2019 170.50p 172.90p 169.11p 170.00p 5451
22/05/2019 170.00p 172.90p 168.00p 170.00p 24686
21/05/2019 170.00p 173.92p 166.00p 170.00p 8229
20/05/2019 167.50p 173.00p 166.30p 170.00p 53373
17/05/2019 171.50p 171.50p 165.00p 167.50p 52172
16/05/2019 171.50p 172.00p 168.07p 171.50p 11932
15/05/2019 171.00p 172.69p 168.50p 171.50p 28289
14/05/2019 177.00p 178.00p 167.25p 170.00p 54571
13/05/2019 172.50p 179.90p 172.50p 177.00p 87664
10/05/2019 172.50p 174.75p 165.00p 172.50p 79721
09/05/2019 176.00p 180.00p 170.00p 172.50p 89871
08/05/2019 165.00p 179.92p 164.70p 176.00p 89177
07/05/2019 153.50p 169.50p 153.50p 165.00p 230078
03/05/2019 147.50p 155.63p 145.00p 153.50p 119770
02/05/2019 150.50p 155.00p 147.50p 147.50p 78345
01/05/2019 134.00p 152.50p 134.00p 150.50p 723482
30/04/2019 134.00p 134.00p 128.00p 131.50p 37438
29/04/2019 136.00p 136.00p 130.00p 134.00p 20983
26/04/2019 136.00p 136.00p 132.08p 136.00p 1731
25/04/2019 136.00p 136.00p 136.00p 136.00p 0
24/04/2019 136.50p 136.50p 133.07p 136.00p 3820
23/04/2019 136.00p 136.50p 132.25p 136.50p 33102
18/04/2019 137.50p 137.50p 132.00p 136.00p 35921
17/04/2019 137.50p 137.50p 135.00p 137.50p 24905
16/04/2019 134.00p 139.00p 134.00p 137.50p 34355
15/04/2019 133.50p 134.90p 132.25p 134.00p 6366
12/04/2019 136.00p 136.00p 130.50p 133.50p 28132
11/04/2019 137.00p 137.00p 132.50p 134.50p 19320
10/04/2019 137.00p 138.00p 134.80p 137.00p 6928
09/04/2019 137.00p 138.40p 134.80p 137.00p 4800
08/04/2019 138.50p 140.40p 133.85p 137.00p 27763
05/04/2019 145.00p 147.00p 135.07p 138.50p 31706
04/04/2019 146.00p 148.50p 145.00p 145.00p 1972
03/04/2019 146.00p 150.00p 143.25p 145.00p 9803
02/04/2019 146.00p 148.90p 143.00p 146.00p 98530
01/04/2019 146.00p 146.00p 142.48p 146.00p 19973
29/03/2019 143.50p 146.00p 143.50p 146.00p 1
28/03/2019 142.50p 143.90p 142.18p 143.50p 10573
27/03/2019 142.50p 142.75p 140.30p 142.50p 6510
26/03/2019 141.00p 142.92p 140.05p 142.50p 15137
25/03/2019 145.00p 145.90p 140.00p 141.00p 10245
22/03/2019 149.00p 149.00p 140.42p 145.00p 33614
21/03/2019 149.00p 152.00p 148.11p 149.00p 10730
20/03/2019 149.00p 151.50p 146.00p 149.00p 7991
19/03/2019 148.50p 151.00p 147.50p 149.00p 20820
18/03/2019 147.50p 150.50p 145.75p 148.50p 12650
15/03/2019 150.00p 150.00p 145.00p 147.50p 34873
14/03/2019 154.00p 154.00p 147.00p 150.00p 29019
13/03/2019 154.00p 157.75p 150.00p 154.00p 28516
12/03/2019 154.00p 158.00p 154.00p 154.00p 34380
11/03/2019 152.50p 158.00p 150.00p 154.00p 63916
08/03/2019 155.00p 158.00p 150.00p 152.50p 60859
07/03/2019 155.00p 159.95p 151.40p 155.00p 74988
06/03/2019 140.00p 157.94p 140.00p 155.00p 235613
05/03/2019 137.50p 145.00p 135.23p 140.00p 115956
04/03/2019 134.00p 136.00p 132.56p 135.00p 25942
01/03/2019 134.00p 135.90p 130.00p 134.00p 4819
28/02/2019 134.00p 134.00p 134.00p 134.00p 0
27/02/2019 134.00p 135.00p 134.00p 134.00p 28699
26/02/2019 134.00p 134.00p 131.08p 134.00p 1000
25/02/2019 134.00p 134.00p 131.00p 134.00p 2690
22/02/2019 133.00p 134.90p 130.40p 134.00p 12507
21/02/2019 133.00p 133.20p 130.00p 133.00p 18621
20/02/2019 133.00p 133.00p 133.00p 133.00p 0
19/02/2019 133.00p 133.00p 133.00p 133.00p 0
18/02/2019 134.00p 134.00p 130.00p 133.00p 3940
15/02/2019 134.00p 134.00p 134.00p 134.00p 0
14/02/2019 134.00p 134.00p 130.30p 134.00p 4441
13/02/2019 134.00p 134.00p 134.00p 134.00p 0
12/02/2019 135.00p 135.00p 130.25p 134.00p 2000
11/02/2019 135.50p 135.50p 130.08p 134.00p 11981
08/02/2019 135.50p 136.00p 133.00p 135.50p 11158
07/02/2019 137.50p 138.00p 135.50p 135.50p 8141
06/02/2019 137.50p 138.63p 136.00p 137.50p 5829
05/02/2019 137.50p 139.00p 137.50p 137.50p 4303
04/02/2019 136.00p 139.50p 136.00p 137.50p 21463
01/02/2019 136.00p 136.00p 135.10p 136.00p 229
31/01/2019 136.00p 140.00p 134.60p 136.00p 7757
30/01/2019 135.50p 138.75p 135.10p 136.00p 10552
29/01/2019 135.00p 138.00p 135.00p 135.50p 16366
28/01/2019 133.50p 136.86p 133.50p 135.00p 11236
25/01/2019 133.50p 136.86p 133.50p 133.50p 12871
24/01/2019 133.50p 134.26p 133.50p 133.50p 2106
23/01/2019 133.50p 138.00p 133.50p 133.50p 19324
22/01/2019 132.50p 134.90p 130.10p 133.50p 38395
21/01/2019 133.50p 133.90p 131.35p 132.50p 15417
18/01/2019 133.50p 134.80p 133.50p 133.50p 6465
17/01/2019 133.50p 133.50p 131.30p 133.50p 2000
16/01/2019 133.50p 134.49p 131.11p 133.50p 16244
15/01/2019 137.50p 139.00p 133.33p 133.50p 26787
14/01/2019 142.50p 149.00p 135.00p 137.50p 78101
11/01/2019 138.50p 144.60p 138.50p 142.50p 45660
10/01/2019 137.50p 140.00p 135.10p 138.50p 17807
09/01/2019 133.50p 139.95p 133.00p 137.50p 30578
08/01/2019 129.00p 135.00p 129.00p 133.50p 34551
07/01/2019 114.00p 133.95p 112.36p 129.00p 104936
04/01/2019 108.50p 112.00p 105.11p 109.00p 45257
03/01/2019 114.00p 114.00p 104.00p 108.50p 46802
02/01/2019 114.00p 114.75p 110.00p 114.00p 3916
31/12/2018 114.00p 114.00p 110.00p 114.00p 5386
28/12/2018 114.00p 118.00p 110.00p 114.00p 13713
27/12/2018 115.00p 118.00p 110.80p 114.00p 13030
24/12/2018 115.00p 116.85p 113.50p 115.00p 6170
21/12/2018 119.50p 119.50p 114.00p 115.00p 20163
20/12/2018 119.50p 119.50p 115.00p 119.50p 215
19/12/2018 119.50p 121.95p 115.00p 119.50p 5557
18/12/2018 119.50p 121.95p 115.00p 119.50p 2180
17/12/2018 119.50p 122.20p 115.54p 119.50p 5317
14/12/2018 123.00p 123.00p 115.54p 119.50p 8580
13/12/2018 123.00p 123.00p 120.00p 123.00p 7500
12/12/2018 124.00p 124.30p 120.00p 123.00p 6109
11/12/2018 124.00p 124.00p 124.00p 124.00p 0
10/12/2018 124.00p 125.10p 121.10p 124.00p 11315
07/12/2018 122.00p 127.52p 122.00p 124.00p 25502
06/12/2018 122.00p 122.35p 119.62p 122.00p 18623
05/12/2018 121.50p 122.40p 119.60p 122.00p 5073
04/12/2018 122.50p 122.50p 120.33p 121.50p 12000
03/12/2018 123.50p 123.50p 122.00p 122.50p 13853
30/11/2018 123.50p 123.50p 122.48p 123.50p 6262
29/11/2018 123.50p 123.50p 122.78p 123.50p 8816
28/11/2018 122.50p 123.76p 120.20p 122.00p 17099
27/11/2018 127.50p 128.00p 120.00p 122.50p 50748
26/11/2018 131.50p 131.50p 126.00p 127.50p 12236
23/11/2018 132.50p 133.00p 131.30p 131.50p 6753
22/11/2018 130.50p 133.00p 130.50p 132.50p 5000
21/11/2018 129.00p 130.50p 129.00p 130.50p 7900
20/11/2018 134.00p 134.72p 129.00p 129.00p 11617
19/11/2018 134.00p 134.00p 134.00p 134.00p 0
16/11/2018 136.00p 136.00p 133.16p 134.00p 1140
15/11/2018 136.00p 136.84p 135.16p 136.00p 2192
14/11/2018 141.00p 141.00p 135.50p 136.00p 12994
13/11/2018 141.00p 141.00p 141.00p 141.00p 380
12/11/2018 141.00p 141.00p 140.16p 141.00p 4030
09/11/2018 147.50p 147.50p 135.56p 139.50p 56900
08/11/2018 146.00p 150.00p 146.00p 147.50p 33179
07/11/2018 145.00p 150.00p 145.00p 146.00p 59020
06/11/2018 142.50p 146.00p 142.50p 146.00p 28878
05/11/2018 139.00p 143.00p 136.00p 142.50p 21779
02/11/2018 134.00p 142.00p 133.33p 138.00p 34478
01/11/2018 131.00p 135.00p 131.00p 134.00p 8519
31/10/2018 130.00p 134.00p 128.51p 131.00p 25793
30/10/2018 122.50p 132.90p 122.50p 130.00p 76137
29/10/2018 111.50p 125.00p 111.50p 122.50p 58886
26/10/2018 112.50p 112.50p 107.00p 111.50p 42297
25/10/2018 115.00p 115.90p 112.03p 112.50p 14258
24/10/2018 114.50p 117.00p 113.04p 115.00p 27237
23/10/2018 118.50p 118.50p 111.80p 114.50p 49889
22/10/2018 120.50p 123.00p 118.00p 119.50p 23357
19/10/2018 121.50p 121.50p 118.05p 120.50p 14977
18/10/2018 123.50p 123.50p 120.00p 121.50p 11487
17/10/2018 123.50p 123.50p 120.51p 123.50p 7851
16/10/2018 123.50p 123.50p 120.51p 123.50p 14000
15/10/2018 123.50p 123.50p 120.25p 123.50p 2781
12/10/2018 121.50p 127.00p 120.00p 123.50p 45022
11/10/2018 129.50p 129.50p 120.00p 120.00p 72604
10/10/2018 129.00p 131.50p 128.25p 131.50p 30668
09/10/2018 131.50p 132.90p 125.00p 129.00p 26576
08/10/2018 135.50p 135.50p 128.00p 131.50p 29523
05/10/2018 134.50p 135.50p 134.00p 135.50p 2928
04/10/2018 138.00p 138.00p 131.25p 134.50p 21425
03/10/2018 140.00p 140.00p 136.00p 138.00p 14144
02/10/2018 142.50p 144.60p 139.05p 140.00p 32032
01/10/2018 142.00p 144.01p 139.60p 142.50p 5950
28/09/2018 140.50p 144.00p 137.00p 142.00p 46550
27/09/2018 142.00p 143.00p 137.07p 138.00p 16304
26/09/2018 142.50p 144.10p 140.00p 142.00p 6687
25/09/2018 143.50p 144.40p 140.00p 142.50p 14435
24/09/2018 146.00p 147.90p 142.00p 143.50p 31760
21/09/2018 147.50p 148.37p 143.50p 146.00p 12705
20/09/2018 147.50p 148.40p 145.12p 147.00p 8557
19/09/2018 145.00p 148.40p 145.00p 147.00p 36768
18/09/2018 146.50p 148.20p 144.10p 147.00p 32575
17/09/2018 137.50p 145.00p 137.01p 144.00p 80244
14/09/2018 137.50p 139.90p 136.26p 137.50p 29438
13/09/2018 135.00p 138.96p 135.00p 137.00p 60509
12/09/2018 133.50p 136.40p 133.50p 135.00p 28054
11/09/2018 133.00p 134.97p 133.00p 133.50p 5608
10/09/2018 138.00p 138.00p 132.27p 133.00p 37950
07/09/2018 144.00p 148.00p 136.24p 138.00p 126807
06/09/2018 125.50p 145.00p 118.07p 140.00p 298537
05/09/2018 119.00p 119.00p 116.00p 119.00p 17275
04/09/2018 119.00p 119.00p 117.05p 119.00p 10745
03/09/2018 119.00p 119.00p 116.00p 119.00p 10190
31/08/2018 118.50p 120.00p 116.25p 119.00p 18232
30/08/2018 119.50p 121.40p 118.10p 120.00p 24708
29/08/2018 118.50p 122.00p 118.00p 119.50p 25444
28/08/2018 119.50p 119.50p 115.00p 118.50p 12152
24/08/2018 119.50p 119.50p 116.00p 119.50p 7015
23/08/2018 127.50p 127.75p 115.56p 119.50p 115891
22/08/2018 128.50p 128.75p 125.11p 127.50p 5799
21/08/2018 133.00p 134.00p 126.00p 128.50p 9264

*Close Price adjusted for both dividends and splits