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
09/08/2010 40.00p 40.00p 40.00p 40.00p 0
06/08/2010 39.00p 40.00p 38.00p 40.00p 98000
05/08/2010 40.00p 40.00p 38.50p 39.00p 10000
04/08/2010 39.00p 40.00p 39.00p 40.00p 5000
03/08/2010 39.00p 39.00p 39.00p 39.00p 0
02/08/2010 39.00p 39.00p 39.00p 39.00p 0
30/07/2010 39.00p 39.00p 39.00p 39.00p 0
29/07/2010 39.00p 39.00p 38.00p 39.00p 13000
28/07/2010 39.00p 39.00p 38.00p 39.00p 60000
27/07/2010 39.00p 39.00p 39.00p 39.00p 0
26/07/2010 39.00p 39.00p 39.00p 39.00p 0
23/07/2010 39.00p 39.00p 39.00p 39.00p 0
22/07/2010 39.00p 39.00p 39.00p 39.00p 0
21/07/2010 39.00p 39.00p 39.00p 39.00p 0
20/07/2010 39.00p 39.00p 39.00p 39.00p 0
19/07/2010 40.50p 40.50p 38.00p 39.00p 2400
16/07/2010 40.50p 40.50p 40.50p 40.50p 0
15/07/2010 40.50p 40.50p 38.00p 40.50p 6400
14/07/2010 40.50p 40.50p 40.50p 40.50p 0
13/07/2010 40.50p 40.50p 37.00p 40.50p 101600
12/07/2010 40.50p 40.50p 40.50p 40.50p 0
09/07/2010 40.50p 40.50p 40.50p 40.50p 0
08/07/2010 40.50p 40.50p 40.50p 40.50p 0
07/07/2010 40.50p 40.50p 40.50p 40.50p 0
06/07/2010 40.50p 40.50p 40.50p 40.50p 0
05/07/2010 40.50p 40.50p 40.50p 40.50p 0
02/07/2010 40.50p 40.50p 40.50p 40.50p 0
01/07/2010 40.50p 40.50p 38.00p 40.50p 35000
30/06/2010 40.50p 40.50p 38.25p 40.50p 680
29/06/2010 40.50p 40.50p 40.50p 40.50p 0
28/06/2010 40.50p 40.50p 40.50p 40.50p 0
25/06/2010 40.50p 40.50p 40.50p 40.50p 0
24/06/2010 41.00p 41.00p 39.00p 40.50p 9240
23/06/2010 41.00p 41.00p 41.00p 41.00p 0
22/06/2010 41.00p 41.00p 41.00p 41.00p 0
21/06/2010 41.00p 41.00p 41.00p 41.00p 0
18/06/2010 41.00p 41.00p 41.00p 41.00p 0
17/06/2010 40.50p 41.00p 40.50p 41.00p 0
16/06/2010 41.00p 41.00p 41.00p 41.00p 0
15/06/2010 40.00p 41.00p 39.20p 41.00p 7380
14/06/2010 39.50p 40.68p 39.50p 40.00p 10000
11/06/2010 40.00p 40.00p 40.00p 40.00p 0
10/06/2010 40.00p 40.00p 40.00p 40.00p 0
09/06/2010 42.50p 42.50p 38.00p 40.50p 7400
08/06/2010 42.50p 42.50p 40.00p 42.50p 833
07/06/2010 42.50p 42.50p 42.50p 42.50p 0
04/06/2010 42.50p 43.35p 42.50p 42.50p 57
03/06/2010 42.50p 42.50p 42.50p 42.50p 0
02/06/2010 42.50p 42.50p 42.50p 42.50p 0
01/06/2010 42.50p 42.50p 42.50p 42.50p 0
28/05/2010 42.50p 42.50p 42.50p 42.50p 0
27/05/2010 42.50p 42.50p 42.50p 42.50p 0
26/05/2010 42.50p 42.50p 40.05p 42.50p 2400
25/05/2010 42.50p 42.50p 42.50p 42.50p 0
24/05/2010 42.50p 42.50p 42.50p 42.50p 0
21/05/2010 42.50p 42.50p 42.50p 42.50p 0
20/05/2010 44.50p 44.50p 42.50p 42.50p 0
19/05/2010 45.50p 45.50p 44.50p 44.50p 0
18/05/2010 45.50p 45.50p 45.50p 45.50p 0
17/05/2010 45.50p 45.50p 45.50p 45.50p 0
14/05/2010 45.50p 45.50p 43.25p 45.50p 7434
13/05/2010 45.50p 45.50p 45.50p 45.50p 0
12/05/2010 45.50p 45.50p 45.50p 45.50p 0
11/05/2010 45.50p 45.50p 43.00p 45.50p 2735
10/05/2010 45.00p 45.50p 45.00p 45.50p 0
07/05/2010 45.00p 45.00p 45.00p 45.00p 0
06/05/2010 45.00p 45.00p 43.20p 45.00p 10031
05/05/2010 45.00p 45.00p 43.20p 45.00p 750
04/05/2010 45.00p 45.00p 43.48p 45.00p 1710
30/04/2010 45.00p 45.50p 43.62p 45.00p 8000
29/04/2010 45.00p 45.00p 45.00p 45.00p 0
28/04/2010 44.50p 45.00p 43.20p 45.00p 600
27/04/2010 45.00p 45.00p 45.00p 45.00p 0
26/04/2010 45.00p 45.00p 45.00p 45.00p 0
23/04/2010 45.00p 45.00p 43.20p 45.00p 800
22/04/2010 45.00p 45.00p 45.00p 45.00p 0
21/04/2010 44.00p 45.00p 44.00p 45.00p 0
20/04/2010 44.00p 44.00p 44.00p 44.00p 0
19/04/2010 45.50p 45.50p 44.00p 44.00p 12000
16/04/2010 45.50p 45.50p 45.50p 45.50p 0
15/04/2010 45.50p 45.50p 45.50p 45.50p 0
14/04/2010 45.50p 45.50p 45.50p 45.50p 0
13/04/2010 45.50p 45.50p 45.50p 45.50p 0
12/04/2010 45.50p 45.50p 45.00p 45.50p 213225
09/04/2010 46.50p 46.50p 43.50p 45.50p 12500
08/04/2010 46.00p 46.50p 46.00p 46.50p 0
07/04/2010 46.00p 46.00p 45.10p 46.00p 1223
06/04/2010 47.50p 47.50p 46.00p 46.00p 1120
01/04/2010 48.50p 48.50p 47.50p 47.50p 0
31/03/2010 49.50p 49.50p 47.33p 48.50p 4013
30/03/2010 49.50p 49.50p 47.80p 49.50p 5600
29/03/2010 49.50p 49.50p 47.80p 49.50p 250
26/03/2010 47.50p 49.50p 47.50p 49.50p 0
25/03/2010 45.00p 47.50p 43.60p 47.50p 36700
24/03/2010 42.50p 44.25p 42.50p 43.50p 10000
23/03/2010 42.50p 42.50p 42.50p 42.50p 0
22/03/2010 42.50p 42.50p 42.50p 42.50p 0
19/03/2010 42.50p 42.50p 42.50p 42.50p 0
18/03/2010 42.50p 42.50p 42.50p 42.50p 0
17/03/2010 42.50p 42.50p 42.50p 42.50p 0
16/03/2010 42.50p 42.50p 42.50p 42.50p 0
15/03/2010 42.50p 42.50p 42.50p 42.50p 0
12/03/2010 42.50p 42.50p 42.50p 42.50p 0
11/03/2010 42.50p 42.50p 42.50p 42.50p 0
10/03/2010 42.50p 42.50p 42.50p 42.50p 0
09/03/2010 42.50p 42.50p 41.50p 42.50p 25000
08/03/2010 42.50p 42.50p 42.50p 42.50p 0
05/03/2010 42.50p 42.50p 40.75p 42.50p 11314
04/03/2010 42.50p 42.50p 41.25p 42.50p 800
03/03/2010 42.50p 42.50p 41.50p 42.50p 50000
02/03/2010 42.50p 42.50p 42.50p 42.50p 0
01/03/2010 42.50p 42.50p 41.25p 42.50p 3600
26/02/2010 42.50p 42.50p 40.50p 42.50p 6000
25/02/2010 42.50p 42.50p 42.50p 42.50p 0
24/02/2010 42.50p 42.50p 42.50p 42.50p 0
23/02/2010 42.50p 42.50p 42.50p 42.50p 0
22/02/2010 42.50p 42.50p 42.50p 42.50p 0
19/02/2010 42.50p 42.50p 42.50p 42.50p 0
18/02/2010 42.50p 42.50p 42.50p 42.50p 0
17/02/2010 42.50p 42.50p 42.50p 42.50p 0
16/02/2010 39.50p 42.50p 39.50p 42.50p 10000
15/02/2010 39.50p 39.50p 39.50p 39.50p 0
12/02/2010 39.50p 39.50p 39.50p 39.50p 0
11/02/2010 39.50p 39.50p 39.50p 39.50p 0
10/02/2010 39.50p 39.50p 39.50p 39.50p 0
09/02/2010 39.50p 41.65p 39.50p 39.50p 10000
08/02/2010 39.50p 39.50p 39.50p 39.50p 0
05/02/2010 39.50p 41.65p 39.50p 39.50p 10000
04/02/2010 39.50p 39.50p 38.10p 39.50p 2640
03/02/2010 39.50p 40.00p 37.50p 39.50p 31850
02/02/2010 39.50p 39.50p 39.50p 39.50p 0
01/02/2010 39.50p 39.50p 38.10p 39.50p 2400
29/01/2010 39.50p 39.50p 39.50p 39.50p 0
28/01/2010 39.50p 41.00p 39.50p 39.50p 10000
27/01/2010 39.50p 39.50p 39.50p 39.50p 0
26/01/2010 39.50p 40.00p 38.00p 39.50p 106750
25/01/2010 39.50p 39.50p 39.50p 39.50p 0
22/01/2010 39.50p 39.50p 39.50p 39.50p 0
21/01/2010 39.50p 39.50p 39.50p 39.50p 0
20/01/2010 39.50p 39.50p 39.50p 39.50p 0
19/01/2010 39.50p 39.50p 39.50p 39.50p 0
18/01/2010 39.50p 39.50p 37.55p 39.50p 2000
15/01/2010 39.50p 39.50p 39.50p 39.50p 0
14/01/2010 39.50p 39.50p 39.50p 39.50p 0
13/01/2010 39.50p 39.50p 39.50p 39.50p 0
12/01/2010 39.50p 39.50p 39.50p 39.50p 0
11/01/2010 39.50p 39.50p 39.50p 39.50p 0
08/01/2010 39.50p 39.50p 39.50p 39.50p 0
07/01/2010 39.50p 39.50p 39.50p 39.50p 0
06/01/2010 39.50p 39.50p 39.50p 39.50p 0
05/01/2010 39.50p 39.50p 37.45p 39.50p 7000
04/01/2010 40.00p 40.00p 39.50p 39.50p 5000
31/12/2009 39.50p 41.45p 39.50p 40.00p 10000
30/12/2009 39.50p 39.50p 39.50p 39.50p 0
29/12/2009 39.50p 39.50p 39.50p 39.50p 0
24/12/2009 39.50p 39.50p 39.50p 39.50p 0
23/12/2009 39.50p 39.50p 39.50p 39.50p 0
22/12/2009 37.50p 40.00p 37.50p 39.50p 5000
21/12/2009 37.50p 37.50p 37.50p 37.50p 0
18/12/2009 37.50p 37.50p 37.50p 37.50p 0
17/12/2009 37.50p 37.50p 37.50p 37.50p 0
16/12/2009 37.50p 37.50p 37.50p 37.50p 0
15/12/2009 37.50p 37.50p 37.50p 37.50p 0
14/12/2009 37.50p 37.50p 37.50p 37.50p 0
11/12/2009 37.50p 37.50p 37.50p 37.50p 0
10/12/2009 37.50p 37.50p 35.50p 37.50p 20000
09/12/2009 37.50p 37.50p 35.80p 37.50p 6400
08/12/2009 37.50p 37.50p 37.50p 37.50p 0
07/12/2009 37.50p 40.00p 37.50p 37.50p 22
04/12/2009 37.50p 37.50p 37.50p 37.50p 0
03/12/2009 37.50p 37.50p 37.50p 37.50p 140000
02/12/2009 37.50p 37.50p 37.50p 37.50p 0
01/12/2009 37.50p 37.50p 37.50p 37.50p 0
30/11/2009 37.50p 37.50p 36.00p 37.50p 10000
27/11/2009 37.50p 38.75p 37.50p 37.50p 25000
26/11/2009 41.50p 41.50p 33.00p 37.50p 52230
25/11/2009 42.50p 42.50p 40.50p 41.50p 6500
24/11/2009 42.50p 42.50p 42.50p 42.50p 0
23/11/2009 42.50p 42.50p 42.50p 42.50p 0
20/11/2009 42.50p 42.50p 40.05p 42.50p 6600
19/11/2009 42.50p 42.50p 42.50p 42.50p 0
18/11/2009 42.50p 42.50p 42.50p 42.50p 0
17/11/2009 42.50p 42.50p 42.50p 42.50p 0
16/11/2009 42.50p 42.50p 42.50p 42.50p 0
13/11/2009 42.50p 42.50p 42.50p 42.50p 0
12/11/2009 42.50p 42.50p 42.50p 42.50p 0
11/11/2009 42.50p 42.50p 42.50p 42.50p 0
10/11/2009 42.50p 42.50p 42.50p 42.50p 0
09/11/2009 42.50p 42.50p 42.50p 42.50p 0
06/11/2009 42.50p 42.50p 42.50p 42.50p 0
05/11/2009 42.50p 42.50p 42.50p 42.50p 0
04/11/2009 42.50p 42.50p 42.50p 42.50p 0
03/11/2009 42.50p 42.50p 42.50p 42.50p 0
02/11/2009 42.50p 42.50p 42.50p 42.50p 0
30/10/2009 42.50p 42.50p 41.50p 42.50p 0
29/10/2009 43.50p 43.50p 42.50p 42.50p 0
28/10/2009 43.50p 43.50p 43.50p 43.50p 0
27/10/2009 44.50p 44.50p 43.50p 43.50p 0
26/10/2009 43.50p 43.50p 43.50p 43.50p 0
23/10/2009 42.50p 43.50p 42.50p 43.50p 0

*Close Price adjusted for both dividends and splits