Mi-Pay Group (MPAY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mi-Pay Group

Date Open High Low Close* Volume
08/03/2012 21.50p 21.50p 21.20p 21.50p 0
07/03/2012 21.50p 21.50p 21.20p 21.50p 0
06/03/2012 21.50p 21.50p 21.20p 21.50p 0
05/03/2012 21.50p 21.50p 21.20p 21.50p 0
02/03/2012 21.50p 21.50p 21.20p 21.50p 0
01/03/2012 21.50p 21.50p 21.20p 21.50p 0
29/02/2012 21.50p 21.50p 21.20p 21.50p 10000
28/02/2012 21.50p 21.50p 21.12p 21.50p 0
27/02/2012 21.50p 21.50p 21.12p 21.50p 0
24/02/2012 21.50p 21.50p 21.12p 21.50p 0
23/02/2012 21.50p 21.50p 21.12p 21.50p 1750
22/02/2012 21.50p 23.00p 20.00p 21.50p 0
21/02/2012 23.00p 23.00p 20.00p 21.50p 9800
20/02/2012 23.00p 23.50p 22.00p 23.00p 0
17/02/2012 23.00p 23.50p 22.00p 23.00p 0
16/02/2012 23.00p 23.50p 22.00p 23.00p 0
15/02/2012 23.00p 23.50p 22.00p 23.00p 0
14/02/2012 23.00p 23.50p 22.00p 23.00p 0
13/02/2012 23.50p 23.50p 22.00p 23.00p 6800
10/02/2012 23.50p 23.50p 23.00p 23.50p 0
09/02/2012 23.50p 23.50p 23.00p 23.50p 7207
08/02/2012 23.50p 23.50p 23.00p 23.50p 0
07/02/2012 23.50p 23.50p 23.00p 23.50p 0
06/02/2012 23.50p 23.50p 23.00p 23.50p 0
03/02/2012 23.50p 23.50p 23.00p 23.50p 1454
02/02/2012 23.50p 23.50p 23.00p 23.50p 31
01/02/2012 23.50p 23.50p 23.00p 23.50p 79
31/01/2012 23.50p 23.50p 23.00p 23.50p 62
30/01/2012 23.50p 23.50p 22.24p 23.50p 12062
27/01/2012 23.50p 23.50p 23.00p 23.50p 62
26/01/2012 23.50p 23.50p 23.00p 23.50p 62
25/01/2012 23.50p 23.50p 23.00p 23.50p 63
24/01/2012 23.50p 23.50p 23.00p 23.50p 59
23/01/2012 23.50p 24.00p 23.00p 23.50p 0
20/01/2012 24.00p 24.00p 23.00p 23.50p 2000
19/01/2012 24.00p 26.00p 23.00p 24.00p 0
18/01/2012 24.50p 26.00p 23.00p 24.00p 8619
17/01/2012 25.00p 26.00p 23.95p 24.50p 22018
16/01/2012 25.00p 26.00p 24.00p 25.00p 2097
13/01/2012 25.00p 26.00p 25.00p 25.00p 33
12/01/2012 25.00p 26.00p 25.00p 25.00p 35
11/01/2012 25.00p 26.00p 25.00p 25.00p 38
10/01/2012 25.00p 26.00p 25.00p 25.00p 20
09/01/2012 25.00p 25.10p 24.50p 25.00p 10020
06/01/2012 25.00p 26.00p 25.00p 25.00p 35
05/01/2012 25.00p 26.00p 25.00p 25.00p 38
04/01/2012 25.00p 26.00p 25.00p 25.00p 41
03/01/2012 25.00p 26.00p 25.00p 25.00p 41
30/12/2011 25.00p 26.00p 25.00p 25.00p 51
29/12/2011 25.00p 26.00p 25.00p 25.00p 59
28/12/2011 25.00p 26.00p 25.00p 25.00p 59
23/12/2011 25.00p 26.00p 25.00p 25.00p 79
22/12/2011 25.00p 26.00p 25.00p 25.00p 94
21/12/2011 25.00p 26.00p 25.00p 25.00p 148
20/12/2011 25.00p 26.00p 25.00p 25.00p 148
19/12/2011 25.00p 25.50p 24.00p 25.00p 0
16/12/2011 25.00p 25.50p 24.00p 25.00p 0
15/12/2011 24.50p 25.50p 24.00p 25.00p 0
14/12/2011 25.00p 25.50p 24.00p 25.00p 0
13/12/2011 25.00p 25.50p 24.00p 25.00p 0
12/12/2011 25.50p 25.50p 24.00p 25.00p 9000
09/12/2011 25.50p 25.50p 24.00p 25.50p 0
08/12/2011 25.50p 25.50p 24.00p 25.50p 0
07/12/2011 25.50p 25.50p 24.00p 25.50p 0
06/12/2011 25.50p 25.50p 24.00p 25.50p 2100
05/12/2011 26.00p 26.00p 24.00p 25.50p 5000
02/12/2011 25.50p 25.50p 24.00p 25.50p 0
01/12/2011 25.50p 25.50p 24.00p 25.50p 0
30/11/2011 25.50p 25.50p 24.00p 25.50p 0
29/11/2011 25.50p 25.50p 24.00p 25.50p 0
28/11/2011 25.50p 25.50p 24.00p 25.50p 0
25/11/2011 25.50p 25.50p 24.00p 25.50p 2735
24/11/2011 25.50p 26.00p 24.03p 25.50p 0
23/11/2011 25.50p 26.00p 24.03p 25.50p 0
22/11/2011 26.00p 26.00p 24.03p 25.50p 10800
21/11/2011 26.00p 26.00p 24.04p 26.00p 0
18/11/2011 26.00p 26.00p 24.04p 26.00p 0
17/11/2011 26.00p 26.00p 24.04p 26.00p 0
16/11/2011 26.00p 26.00p 24.04p 26.00p 1880
15/11/2011 26.00p 26.00p 24.20p 26.00p 4936
14/11/2011 26.00p 26.50p 24.00p 26.00p 0
11/11/2011 26.50p 26.50p 24.00p 26.00p 12666
10/11/2011 26.50p 26.50p 26.00p 26.50p 25000
09/11/2011 26.50p 26.50p 24.00p 26.50p 1800
08/11/2011 23.50p 26.50p 23.50p 26.50p 10361
07/11/2011 36.00p 36.00p 35.02p 36.00p 259
04/11/2011 36.00p 36.00p 34.63p 36.00p 0
03/11/2011 36.00p 36.00p 34.63p 36.00p 0
02/11/2011 36.00p 36.00p 34.63p 36.00p 0
01/11/2011 36.00p 36.00p 34.63p 36.00p 0
31/10/2011 36.00p 36.00p 34.63p 36.00p 0
28/10/2011 36.00p 36.00p 34.63p 36.00p 0
27/10/2011 36.00p 36.00p 34.63p 36.00p 7550
26/10/2011 36.00p 36.00p 35.03p 36.00p 0
25/10/2011 36.00p 36.00p 35.03p 36.00p 0
24/10/2011 36.00p 36.00p 35.03p 36.00p 0
21/10/2011 36.00p 36.00p 35.03p 36.00p 0
20/10/2011 36.00p 36.00p 35.03p 36.00p 0
19/10/2011 36.00p 36.00p 35.03p 36.00p 0
18/10/2011 36.00p 36.00p 35.03p 36.00p 0
17/10/2011 36.00p 36.00p 35.03p 36.00p 0
14/10/2011 36.00p 36.00p 35.03p 36.00p 0
13/10/2011 36.00p 36.00p 35.03p 36.00p 0
12/10/2011 36.00p 36.00p 35.03p 36.00p 3280
11/10/2011 36.00p 36.00p 34.00p 36.00p 0
10/10/2011 36.00p 36.00p 34.00p 36.00p 0
07/10/2011 36.00p 36.00p 34.00p 36.00p 8000
06/10/2011 36.50p 38.50p 35.44p 36.00p 0
05/10/2011 38.50p 38.50p 35.44p 36.50p 34000
04/10/2011 39.50p 39.50p 37.00p 38.50p 7000
03/10/2011 40.00p 40.00p 38.00p 39.50p 24330
30/09/2011 40.00p 40.00p 38.15p 40.00p 0
29/09/2011 40.00p 40.00p 38.15p 40.00p 0
28/09/2011 39.50p 40.00p 38.15p 40.00p 0
27/09/2011 40.00p 40.00p 38.15p 40.00p 3963
26/09/2011 40.00p 40.00p 38.00p 40.00p 0
23/09/2011 40.00p 40.00p 38.00p 40.00p 45634
22/09/2011 40.00p 40.00p 37.00p 40.00p 0
21/09/2011 40.00p 40.00p 37.00p 40.00p 0
20/09/2011 40.00p 40.00p 37.00p 40.00p 0
19/09/2011 40.00p 40.00p 37.00p 40.00p 43000
16/09/2011 40.00p 40.00p 40.00p 40.00p 0
15/09/2011 40.00p 40.00p 40.00p 40.00p 0
14/09/2011 40.00p 40.00p 40.00p 40.00p 0
13/09/2011 40.00p 40.00p 40.00p 40.00p 0
12/09/2011 40.00p 40.00p 40.00p 40.00p 0
09/09/2011 40.00p 40.00p 40.00p 40.00p 0
08/09/2011 40.00p 40.00p 40.00p 40.00p 0
07/09/2011 40.00p 40.00p 40.00p 40.00p 0
06/09/2011 40.00p 40.00p 40.00p 40.00p 0
05/09/2011 40.00p 40.00p 40.00p 40.00p 0
02/09/2011 40.00p 40.00p 40.00p 40.00p 0
01/09/2011 40.00p 40.00p 40.00p 40.00p 0
31/08/2011 40.00p 40.00p 40.00p 40.00p 50000
30/08/2011 40.00p 40.00p 40.00p 40.00p 0
26/08/2011 40.00p 40.00p 40.00p 40.00p 0
25/08/2011 40.00p 40.00p 40.00p 40.00p 0
24/08/2011 40.00p 40.00p 40.00p 40.00p 0
23/08/2011 40.00p 40.00p 40.00p 40.00p 0
22/08/2011 40.00p 40.00p 40.00p 40.00p 0
19/08/2011 40.00p 40.00p 40.00p 40.00p 0
18/08/2011 40.00p 40.00p 40.00p 40.00p 0
17/08/2011 40.00p 40.00p 40.00p 40.00p 0
16/08/2011 40.00p 40.00p 40.00p 40.00p 0
15/08/2011 40.00p 40.00p 40.00p 40.00p 0
12/08/2011 40.00p 40.00p 40.00p 40.00p 0
11/08/2011 40.00p 40.00p 40.00p 40.00p 0
10/08/2011 40.00p 40.00p 38.50p 40.00p 1500
09/08/2011 40.00p 40.00p 40.00p 40.00p 0
08/08/2011 40.00p 40.00p 40.00p 40.00p 0
05/08/2011 40.00p 41.00p 40.00p 40.00p 0
04/08/2011 41.00p 41.00p 41.00p 41.00p 0
03/08/2011 41.00p 41.00p 41.00p 41.00p 0
02/08/2011 41.00p 41.00p 39.10p 41.00p 4000
01/08/2011 41.00p 41.00p 41.00p 41.00p 0
29/07/2011 41.00p 41.00p 41.00p 41.00p 0
28/07/2011 41.00p 41.00p 41.00p 41.00p 0
27/07/2011 41.00p 41.00p 41.00p 41.00p 0
26/07/2011 41.00p 41.00p 41.00p 41.00p 0
25/07/2011 41.00p 41.00p 41.00p 41.00p 0
22/07/2011 41.00p 41.00p 41.00p 41.00p 0
21/07/2011 41.00p 41.00p 41.00p 41.00p 0
20/07/2011 41.00p 41.00p 41.00p 41.00p 0
19/07/2011 41.00p 41.00p 41.00p 41.00p 0
18/07/2011 41.00p 41.00p 41.00p 41.00p 0
15/07/2011 41.00p 41.00p 41.00p 41.00p 0
14/07/2011 41.00p 41.00p 41.00p 41.00p 0
13/07/2011 41.00p 41.00p 41.00p 41.00p 0
12/07/2011 41.00p 41.00p 41.00p 41.00p 0
11/07/2011 41.00p 41.00p 41.00p 41.00p 0
08/07/2011 41.00p 41.00p 41.00p 41.00p 0
07/07/2011 41.00p 41.00p 39.20p 41.00p 0
06/07/2011 41.00p 41.00p 39.20p 41.00p 2400
05/07/2011 41.00p 41.00p 39.20p 41.00p 0
04/07/2011 41.00p 41.00p 39.20p 41.00p 0
01/07/2011 41.00p 41.00p 39.20p 41.00p 0
30/06/2011 41.00p 41.00p 39.20p 41.00p 5700
29/06/2011 41.00p 41.00p 39.20p 41.00p 0
28/06/2011 41.00p 41.00p 39.20p 41.00p 0
27/06/2011 41.00p 41.00p 39.20p 41.00p 2050
24/06/2011 41.00p 41.00p 39.20p 41.00p 8025
23/06/2011 41.00p 41.00p 41.00p 41.00p 0
22/06/2011 41.00p 41.00p 41.00p 41.00p 0
21/06/2011 41.00p 41.00p 41.00p 41.00p 0
20/06/2011 41.00p 41.00p 41.00p 41.00p 0
17/06/2011 41.00p 41.00p 41.00p 41.00p 0
16/06/2011 41.00p 41.00p 41.00p 41.00p 0
15/06/2011 41.00p 41.95p 40.50p 41.00p 0
14/06/2011 41.00p 41.95p 40.50p 41.00p 0
13/06/2011 40.50p 41.95p 40.50p 41.00p 4775
10/06/2011 40.00p 41.00p 40.00p 40.50p 10000
09/06/2011 40.00p 40.00p 38.00p 40.00p 0
08/06/2011 40.00p 40.00p 38.00p 40.00p 0
07/06/2011 40.00p 40.00p 38.00p 40.00p 8000
06/06/2011 40.00p 40.00p 38.00p 40.00p 0
03/06/2011 40.50p 40.50p 38.00p 40.00p 9450
02/06/2011 40.50p 41.95p 40.50p 40.50p 206
01/06/2011 40.50p 40.50p 38.25p 40.50p 0
31/05/2011 40.50p 40.50p 38.25p 40.50p 1875
27/05/2011 40.50p 40.50p 39.00p 40.50p 0

*Close Price adjusted for both dividends and splits