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
23/02/2016 24.00p 24.00p 24.00p 24.00p 0
22/02/2016 24.00p 24.00p 24.00p 24.00p 0
19/02/2016 24.00p 24.00p 24.00p 24.00p 0
18/02/2016 24.00p 24.00p 24.00p 24.00p 0
17/02/2016 24.00p 24.00p 24.00p 24.00p 991
16/02/2016 24.00p 24.00p 24.00p 24.00p 0
15/02/2016 24.00p 24.00p 24.00p 24.00p 0
12/02/2016 24.00p 24.00p 24.00p 24.00p 0
11/02/2016 24.00p 24.00p 24.00p 24.00p 0
10/02/2016 24.00p 24.00p 24.00p 24.00p 0
09/02/2016 24.00p 24.00p 23.50p 24.00p 3004
08/02/2016 24.00p 24.00p 24.00p 24.00p 0
05/02/2016 24.00p 24.00p 24.00p 24.00p 0
04/02/2016 24.00p 24.00p 24.00p 24.00p 0
03/02/2016 24.00p 24.00p 24.00p 24.00p 0
02/02/2016 24.00p 24.00p 24.00p 24.00p 0
01/02/2016 24.00p 24.00p 24.00p 24.00p 0
29/01/2016 24.00p 24.00p 24.00p 24.00p 0
28/01/2016 24.00p 24.00p 23.00p 24.00p 42000
27/01/2016 24.00p 24.00p 24.00p 24.00p 0
26/01/2016 24.00p 24.50p 24.00p 24.00p 0
25/01/2016 26.00p 26.50p 24.50p 24.50p 0
22/01/2016 27.00p 27.00p 26.00p 26.50p 3000
21/01/2016 27.00p 27.00p 27.00p 27.00p 0
20/01/2016 27.00p 27.00p 27.00p 27.00p 0
19/01/2016 27.00p 27.00p 27.00p 27.00p 0
18/01/2016 27.00p 27.00p 26.00p 27.00p 8000
15/01/2016 27.00p 27.00p 27.00p 27.00p 0
14/01/2016 27.00p 27.00p 27.00p 27.00p 0
13/01/2016 27.00p 27.00p 27.00p 27.00p 0
12/01/2016 27.00p 27.00p 27.00p 27.00p 0
11/01/2016 27.00p 27.00p 27.00p 27.00p 0
08/01/2016 27.00p 27.00p 27.00p 27.00p 0
07/01/2016 27.00p 27.00p 27.00p 27.00p 0
06/01/2016 27.00p 27.00p 26.00p 27.00p 18696
05/01/2016 27.00p 27.00p 27.00p 27.00p 0
04/01/2016 27.00p 27.00p 27.00p 27.00p 0
31/12/2015 27.00p 27.00p 27.00p 27.00p 0
30/12/2015 27.00p 27.00p 27.00p 27.00p 0
29/12/2015 27.00p 27.00p 27.00p 27.00p 0
24/12/2015 27.00p 27.00p 27.00p 27.00p 0
23/12/2015 27.00p 27.00p 27.00p 27.00p 0
22/12/2015 27.00p 27.00p 27.00p 27.00p 0
21/12/2015 27.00p 27.00p 27.00p 27.00p 0
18/12/2015 27.00p 27.00p 27.00p 27.00p 0
17/12/2015 27.00p 27.00p 27.00p 27.00p 0
16/12/2015 27.00p 27.00p 27.00p 27.00p 0
15/12/2015 27.00p 27.00p 27.00p 27.00p 0
14/12/2015 27.00p 27.00p 27.00p 27.00p 0
11/12/2015 27.00p 27.00p 27.00p 27.00p 0
10/12/2015 27.00p 27.00p 27.00p 27.00p 0
09/12/2015 27.00p 27.00p 27.00p 27.00p 0
08/12/2015 27.00p 27.00p 27.00p 27.00p 0
07/12/2015 27.00p 27.00p 27.00p 27.00p 0
04/12/2015 27.00p 27.00p 27.00p 27.00p 0
03/12/2015 27.00p 27.00p 27.00p 27.00p 0
02/12/2015 27.00p 27.00p 27.00p 27.00p 0
01/12/2015 27.00p 27.00p 27.00p 27.00p 0
30/11/2015 27.00p 27.00p 27.00p 27.00p 0
27/11/2015 27.00p 27.00p 26.20p 27.00p 12
26/11/2015 27.00p 27.00p 27.00p 27.00p 0
25/11/2015 27.00p 27.00p 27.00p 27.00p 0
24/11/2015 27.00p 27.00p 27.00p 27.00p 0
23/11/2015 27.00p 27.00p 27.00p 27.00p 0
20/11/2015 27.00p 27.00p 27.00p 27.00p 0
19/11/2015 27.00p 27.00p 27.00p 27.00p 0
18/11/2015 27.00p 27.00p 27.00p 27.00p 0
17/11/2015 27.00p 27.00p 27.00p 27.00p 0
16/11/2015 27.00p 27.00p 27.00p 27.00p 0
13/11/2015 27.00p 27.00p 27.00p 27.00p 0
12/11/2015 27.00p 27.00p 27.00p 27.00p 0
11/11/2015 27.00p 27.00p 27.00p 27.00p 0
10/11/2015 27.00p 27.00p 27.00p 27.00p 0
09/11/2015 27.00p 27.00p 27.00p 27.00p 0
06/11/2015 29.50p 29.50p 27.00p 27.00p 25000
05/11/2015 29.50p 29.50p 29.50p 29.50p 0
04/11/2015 29.50p 29.50p 29.50p 29.50p 0
03/11/2015 29.50p 29.50p 29.50p 29.50p 0
02/11/2015 29.50p 29.50p 28.50p 29.50p 6250
30/10/2015 29.50p 29.50p 29.50p 29.50p 0
29/10/2015 29.50p 29.50p 29.50p 29.50p 0
28/10/2015 29.50p 29.50p 29.50p 29.50p 0
27/10/2015 29.50p 29.50p 27.00p 29.50p 3000
26/10/2015 29.50p 29.50p 29.50p 29.50p 0
23/10/2015 29.50p 29.50p 29.50p 29.50p 0
22/10/2015 29.50p 29.50p 29.50p 29.50p 0
21/10/2015 29.50p 29.50p 29.50p 29.50p 0
20/10/2015 29.50p 29.50p 29.50p 29.50p 0
19/10/2015 29.50p 29.50p 29.50p 29.50p 0
16/10/2015 29.50p 29.50p 29.50p 29.50p 0
15/10/2015 29.50p 29.50p 29.50p 29.50p 0
14/10/2015 29.50p 29.50p 29.50p 29.50p 0
13/10/2015 29.50p 29.50p 29.50p 29.50p 0
12/10/2015 29.50p 29.50p 29.50p 29.50p 0
09/10/2015 29.50p 29.50p 29.50p 29.50p 0
08/10/2015 29.50p 29.50p 29.50p 29.50p 0
07/10/2015 29.50p 29.50p 29.50p 29.50p 0
06/10/2015 29.50p 29.50p 29.50p 29.50p 0
05/10/2015 29.50p 29.50p 29.50p 29.50p 0
02/10/2015 29.50p 29.50p 29.50p 29.50p 0
01/10/2015 29.50p 29.50p 29.50p 29.50p 0
30/09/2015 29.50p 29.50p 29.50p 29.50p 0
29/09/2015 29.50p 29.50p 29.50p 29.50p 0
28/09/2015 29.50p 29.50p 29.50p 29.50p 0
25/09/2015 29.50p 29.50p 29.50p 29.50p 0
24/09/2015 29.50p 29.50p 29.50p 29.50p 0
23/09/2015 29.50p 29.50p 29.50p 29.50p 0
22/09/2015 29.50p 29.50p 29.50p 29.50p 0
21/09/2015 29.50p 29.50p 29.50p 29.50p 0
18/09/2015 29.50p 29.50p 29.50p 29.50p 0
17/09/2015 29.50p 29.50p 29.50p 29.50p 0
16/09/2015 29.50p 29.50p 28.00p 29.50p 0
15/09/2015 28.00p 28.00p 28.00p 28.00p 0
14/09/2015 28.00p 28.00p 28.00p 28.00p 0
11/09/2015 28.00p 28.00p 28.00p 28.00p 0
10/09/2015 28.00p 28.00p 28.00p 28.00p 0
09/09/2015 28.00p 28.00p 28.00p 28.00p 0
08/09/2015 28.00p 28.00p 28.00p 28.00p 0
07/09/2015 28.00p 28.00p 28.00p 28.00p 0
04/09/2015 28.00p 28.00p 28.00p 28.00p 0
03/09/2015 28.00p 28.00p 28.00p 28.00p 0
02/09/2015 28.00p 28.00p 28.00p 28.00p 0
01/09/2015 28.00p 28.00p 28.00p 28.00p 0
28/08/2015 28.00p 28.00p 28.00p 28.00p 0
27/08/2015 26.50p 28.00p 26.50p 28.00p 35000
26/08/2015 26.50p 26.90p 26.50p 26.50p 10000
25/08/2015 26.50p 26.50p 26.50p 26.50p 0
24/08/2015 26.50p 26.50p 26.50p 26.50p 0
21/08/2015 26.50p 26.50p 26.50p 26.50p 0
20/08/2015 26.50p 26.50p 25.20p 26.50p 2685
19/08/2015 26.50p 26.50p 26.50p 26.50p 0
18/08/2015 26.50p 26.50p 26.50p 26.50p 0
17/08/2015 26.50p 26.50p 26.50p 26.50p 0
14/08/2015 26.50p 26.50p 26.50p 26.50p 0
13/08/2015 26.50p 26.50p 25.20p 26.50p 2000
12/08/2015 26.50p 26.50p 26.30p 26.50p 10000
11/08/2015 28.00p 28.00p 25.00p 26.50p 53000
10/08/2015 28.00p 28.00p 28.00p 28.00p 0
07/08/2015 28.00p 28.00p 26.00p 28.00p 92217
06/08/2015 28.00p 28.00p 26.55p 28.00p 65000
05/08/2015 28.50p 28.70p 26.00p 28.00p 110660
04/08/2015 28.50p 28.50p 28.50p 28.50p 0
03/08/2015 28.50p 28.50p 28.50p 28.50p 0
31/07/2015 28.50p 28.50p 27.25p 28.50p 55000
30/07/2015 28.50p 28.50p 28.50p 28.50p 0
29/07/2015 28.50p 28.50p 27.00p 28.50p 1120
28/07/2015 28.50p 28.50p 28.50p 28.50p 0
27/07/2015 28.50p 28.70p 28.50p 28.50p 25000
24/07/2015 28.50p 28.50p 28.50p 28.50p 0
23/07/2015 28.50p 28.50p 28.50p 28.50p 0
22/07/2015 28.50p 28.70p 28.50p 28.50p 1000
21/07/2015 27.50p 27.50p 27.50p 27.50p 0
20/07/2015 27.50p 27.50p 27.50p 27.50p 0
17/07/2015 27.50p 27.50p 27.50p 27.50p 0
16/07/2015 27.50p 27.50p 27.50p 27.50p 0
15/07/2015 26.50p 27.50p 26.50p 27.50p 0
14/07/2015 30.50p 30.50p 26.50p 26.50p 11000
13/07/2015 30.50p 30.50p 30.50p 30.50p 0
10/07/2015 30.50p 30.50p 30.50p 30.50p 0
09/07/2015 30.50p 30.50p 30.50p 30.50p 0
08/07/2015 30.50p 30.50p 30.50p 30.50p 0
07/07/2015 30.50p 30.50p 30.50p 30.50p 0
06/07/2015 30.50p 30.50p 30.50p 30.50p 0
03/07/2015 30.50p 30.50p 28.70p 30.50p 652
02/07/2015 30.50p 30.50p 30.50p 30.50p 0
01/07/2015 30.50p 30.50p 30.50p 30.50p 0
30/06/2015 30.50p 30.50p 30.50p 30.50p 0
29/06/2015 30.50p 30.50p 30.50p 30.50p 0
26/06/2015 30.50p 30.50p 30.50p 30.50p 0
25/06/2015 30.50p 30.50p 30.50p 30.50p 0
24/06/2015 30.50p 30.50p 30.50p 30.50p 0
23/06/2015 30.50p 30.50p 30.50p 30.50p 0
22/06/2015 30.50p 30.50p 30.50p 30.50p 0
19/06/2015 30.50p 30.50p 30.50p 30.50p 0
18/06/2015 31.50p 31.50p 30.00p 30.50p 3000
17/06/2015 31.50p 31.50p 31.50p 31.50p 0
16/06/2015 31.50p 31.50p 30.00p 31.50p 35000
15/06/2015 32.50p 32.50p 31.50p 31.50p 0
12/06/2015 31.50p 31.50p 31.50p 31.50p 0
11/06/2015 32.50p 32.50p 30.00p 31.50p 70000
10/06/2015 32.50p 32.50p 32.50p 32.50p 0
09/06/2015 32.50p 32.50p 32.50p 32.50p 0
08/06/2015 32.50p 32.50p 32.50p 32.50p 0
05/06/2015 32.50p 32.50p 30.25p 32.50p 10870
04/06/2015 32.50p 32.50p 32.50p 32.50p 0
03/06/2015 32.50p 32.50p 30.30p 32.50p 25000
02/06/2015 32.50p 32.50p 32.50p 32.50p 0
01/06/2015 32.50p 32.50p 32.50p 32.50p 0
29/05/2015 32.50p 32.50p 32.50p 32.50p 0
28/05/2015 32.50p 34.00p 30.25p 32.50p 6757
27/05/2015 32.50p 32.50p 32.50p 32.50p 0
26/05/2015 32.50p 32.50p 31.50p 32.50p 0
22/05/2015 30.50p 31.50p 30.00p 31.50p 83000
21/05/2015 30.50p 30.50p 30.50p 30.50p 0
20/05/2015 30.50p 31.90p 30.50p 30.50p 25000
19/05/2015 30.50p 30.50p 30.50p 30.50p 0
18/05/2015 30.50p 31.25p 30.50p 30.50p 50000
15/05/2015 33.00p 34.63p 30.50p 30.50p 35727
14/05/2015 30.00p 34.98p 30.00p 33.00p 23443
13/05/2015 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits