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
12/05/2015 27.50p 30.00p 27.50p 30.00p 75000
11/05/2015 25.50p 28.00p 25.50p 27.50p 8422
08/05/2015 25.00p 25.50p 25.00p 25.50p 0
07/05/2015 24.50p 25.00p 24.50p 25.00p 25000
06/05/2015 24.50p 25.00p 23.25p 24.50p 966395
05/05/2015 24.00p 26.00p 24.00p 24.50p 8057
01/05/2015 22.50p 25.00p 22.50p 24.00p 18005
30/04/2015 22.50p 22.50p 22.50p 22.50p 0
29/04/2015 25.50p 25.50p 22.50p 22.50p 37000
28/04/2015 25.00p 26.18p 25.00p 25.50p 100000
27/04/2015 24.00p 25.00p 23.90p 25.00p 60000
24/04/2015 24.00p 24.00p 24.00p 24.00p 0
23/04/2015 24.00p 24.00p 24.00p 24.00p 0
22/04/2015 24.00p 24.00p 24.00p 24.00p 0
21/04/2015 24.00p 24.00p 24.00p 24.00p 0
20/04/2015 24.00p 24.00p 24.00p 24.00p 0
17/04/2015 24.00p 24.00p 24.00p 24.00p 0
16/04/2015 24.00p 24.00p 24.00p 24.00p 0
15/04/2015 24.00p 24.00p 24.00p 24.00p 0
14/04/2015 24.00p 24.00p 24.00p 24.00p 0
13/04/2015 24.00p 24.00p 24.00p 24.00p 0
10/04/2015 24.00p 24.00p 24.00p 24.00p 0
09/04/2015 24.00p 24.00p 24.00p 24.00p 0
08/04/2015 24.00p 24.00p 24.00p 24.00p 0
07/04/2015 24.00p 24.00p 24.00p 24.00p 0
02/04/2015 24.00p 24.00p 23.00p 24.00p 8000
01/04/2015 24.00p 24.00p 24.00p 24.00p 0
31/03/2015 24.00p 24.00p 24.00p 24.00p 0
30/03/2015 24.00p 24.00p 24.00p 24.00p 0
27/03/2015 24.00p 24.00p 24.00p 24.00p 0
26/03/2015 24.00p 24.00p 24.00p 24.00p 0
25/03/2015 24.00p 24.00p 24.00p 24.00p 0
24/03/2015 24.00p 24.00p 24.00p 24.00p 101600
23/03/2015 24.00p 24.00p 24.00p 24.00p 0
20/03/2015 24.00p 24.00p 24.00p 24.00p 0
19/03/2015 24.00p 24.00p 24.00p 24.00p 0
18/03/2015 24.00p 24.00p 24.00p 24.00p 0
17/03/2015 24.00p 24.44p 24.00p 24.00p 4050
16/03/2015 24.00p 24.00p 23.00p 24.00p 21740
13/03/2015 24.00p 24.00p 24.00p 24.00p 0
12/03/2015 24.00p 24.00p 24.00p 24.00p 0
11/03/2015 24.00p 24.00p 24.00p 24.00p 0
10/03/2015 24.00p 24.00p 24.00p 24.00p 0
09/03/2015 24.00p 24.00p 24.00p 24.00p 0
06/03/2015 24.00p 24.00p 24.00p 24.00p 0
05/03/2015 24.00p 24.00p 24.00p 24.00p 0
04/03/2015 24.00p 24.00p 24.00p 24.00p 0
03/03/2015 24.00p 24.00p 23.30p 24.00p 4500
02/03/2015 24.00p 24.00p 24.00p 24.00p 0
27/02/2015 24.00p 24.00p 24.00p 24.00p 0
26/02/2015 24.00p 24.00p 24.00p 24.00p 0
25/02/2015 24.00p 24.00p 23.00p 24.00p 10000
24/02/2015 24.00p 24.00p 24.00p 24.00p 0
23/02/2015 23.50p 24.00p 23.50p 24.00p 10000
20/02/2015 23.50p 23.50p 22.00p 23.50p 1363
19/02/2015 22.50p 23.69p 22.50p 23.50p 19221
18/02/2015 26.00p 26.00p 21.75p 22.50p 81273
17/02/2015 29.50p 29.50p 27.00p 27.50p 7000
16/02/2015 33.00p 33.00p 29.50p 29.50p 9100
13/02/2015 33.00p 33.00p 33.00p 33.00p 0
12/02/2015 33.00p 33.00p 33.00p 33.00p 0
11/02/2015 33.00p 33.00p 33.00p 33.00p 0
10/02/2015 33.00p 33.00p 33.00p 33.00p 0
09/02/2015 33.00p 33.00p 33.00p 33.00p 0
06/02/2015 33.00p 33.00p 33.00p 33.00p 0
05/02/2015 33.00p 33.00p 33.00p 33.00p 0
04/02/2015 33.00p 33.00p 33.00p 33.00p 0
03/02/2015 33.00p 33.00p 33.00p 33.00p 0
02/02/2015 33.00p 33.00p 33.00p 33.00p 0
30/01/2015 33.00p 33.00p 33.00p 33.00p 0
29/01/2015 34.00p 34.00p 32.00p 33.00p 5167
28/01/2015 34.00p 34.00p 34.00p 34.00p 0
27/01/2015 34.00p 34.00p 34.00p 34.00p 0
26/01/2015 34.00p 34.00p 34.00p 34.00p 0
23/01/2015 34.00p 34.00p 34.00p 34.00p 0
22/01/2015 34.00p 34.00p 34.00p 34.00p 0
21/01/2015 34.00p 34.00p 34.00p 34.00p 0
20/01/2015 34.00p 34.00p 34.00p 34.00p 0
19/01/2015 34.00p 34.00p 34.00p 34.00p 0
16/01/2015 34.00p 34.00p 34.00p 34.00p 0
15/01/2015 34.00p 34.00p 34.00p 34.00p 0
14/01/2015 34.00p 34.00p 34.00p 34.00p 0
13/01/2015 34.00p 34.00p 34.00p 34.00p 0
12/01/2015 34.00p 34.00p 34.00p 34.00p 0
09/01/2015 34.00p 34.00p 34.00p 34.00p 0
08/01/2015 34.00p 34.00p 34.00p 34.00p 0
07/01/2015 34.00p 34.00p 34.00p 34.00p 0
06/01/2015 34.00p 34.00p 34.00p 34.00p 0
05/01/2015 34.00p 34.00p 34.00p 34.00p 0
02/01/2015 34.00p 34.00p 34.00p 34.00p 0
31/12/2014 34.00p 34.00p 34.00p 34.00p 0
30/12/2014 34.00p 34.00p 34.00p 34.00p 0
29/12/2014 34.00p 34.00p 34.00p 34.00p 0
24/12/2014 33.50p 34.00p 33.50p 34.00p 7334
23/12/2014 33.50p 33.50p 33.50p 33.50p 0
22/12/2014 33.50p 33.50p 31.00p 33.50p 1500
19/12/2014 33.50p 33.50p 33.50p 33.50p 0
18/12/2014 34.00p 34.00p 31.50p 33.50p 10000
17/12/2014 34.00p 34.00p 32.00p 34.00p 3200
16/12/2014 34.00p 34.00p 34.00p 34.00p 0
15/12/2014 34.00p 34.00p 34.00p 34.00p 0
12/12/2014 34.00p 34.50p 34.00p 34.00p 0
11/12/2014 34.00p 34.00p 34.00p 34.00p 0
10/12/2014 34.00p 34.00p 34.00p 34.00p 0
09/12/2014 34.00p 34.00p 34.00p 34.00p 0
08/12/2014 34.00p 34.00p 34.00p 34.00p 0
05/12/2014 34.00p 34.00p 34.00p 34.00p 0
04/12/2014 34.00p 34.00p 34.00p 34.00p 0
03/12/2014 34.00p 34.00p 34.00p 34.00p 0
02/12/2014 34.00p 34.00p 34.00p 34.00p 0
01/12/2014 34.00p 34.00p 34.00p 34.00p 0
28/11/2014 34.00p 34.00p 34.00p 34.00p 0
27/11/2014 34.00p 34.00p 33.97p 34.00p 2943
26/11/2014 34.00p 34.00p 32.00p 34.00p 826
25/11/2014 34.00p 34.00p 34.00p 34.00p 0
24/11/2014 34.00p 34.00p 34.00p 34.00p 0
21/11/2014 34.00p 34.00p 34.00p 34.00p 0
20/11/2014 34.00p 34.00p 34.00p 34.00p 0
19/11/2014 34.00p 34.00p 34.00p 34.00p 0
18/11/2014 34.00p 34.00p 32.00p 34.00p 1200
17/11/2014 34.00p 34.00p 34.00p 34.00p 0
14/11/2014 34.00p 34.00p 34.00p 34.00p 0
13/11/2014 34.00p 34.00p 34.00p 34.00p 0
12/11/2014 34.00p 34.00p 34.00p 34.00p 0
11/11/2014 34.00p 34.00p 34.00p 34.00p 25000
10/11/2014 34.00p 34.00p 34.00p 34.00p 0
07/11/2014 34.00p 34.00p 34.00p 34.00p 0
06/11/2014 34.00p 34.00p 34.00p 34.00p 0
05/11/2014 34.00p 34.00p 32.00p 34.00p 56
04/11/2014 34.00p 34.00p 34.00p 34.00p 0
03/11/2014 34.00p 34.00p 34.00p 34.00p 0
31/10/2014 34.00p 34.00p 34.00p 34.00p 0
30/10/2014 34.00p 34.00p 34.00p 34.00p 0
29/10/2014 34.00p 34.00p 32.00p 34.00p 10020
28/10/2014 34.00p 34.00p 34.00p 34.00p 0
27/10/2014 34.00p 34.00p 34.00p 34.00p 0
24/10/2014 34.00p 34.00p 32.00p 34.00p 10000
23/10/2014 35.00p 35.00p 32.00p 34.00p 8287
22/10/2014 35.00p 35.00p 35.00p 35.00p 0
21/10/2014 35.00p 35.00p 35.00p 35.00p 0
20/10/2014 35.00p 35.00p 35.00p 35.00p 0
17/10/2014 35.00p 35.00p 35.00p 35.00p 0
16/10/2014 35.00p 35.00p 33.00p 35.00p 60000
15/10/2014 35.00p 35.00p 35.00p 35.00p 0
14/10/2014 35.00p 35.00p 35.00p 35.00p 0
13/10/2014 35.50p 35.50p 34.00p 35.00p 28000
10/10/2014 35.50p 35.50p 35.50p 35.50p 0
09/10/2014 35.50p 35.50p 35.50p 35.50p 0
08/10/2014 35.50p 36.50p 34.00p 35.50p 11671
07/10/2014 33.50p 34.00p 33.50p 34.00p 0
06/10/2014 33.50p 34.00p 33.50p 33.50p 25000
03/10/2014 37.50p 37.50p 31.00p 33.50p 144056
02/10/2014 39.50p 39.50p 35.50p 37.50p 18058
01/10/2014 39.50p 39.50p 39.25p 39.50p 2547
30/09/2014 39.50p 39.50p 37.00p 39.50p 6000
29/09/2014 39.50p 39.75p 39.50p 39.50p 2471
26/09/2014 39.50p 39.50p 39.50p 39.50p 0
25/09/2014 39.50p 39.50p 39.00p 39.50p 0
24/09/2014 39.00p 39.48p 37.00p 39.00p 11579
23/09/2014 39.00p 39.00p 37.00p 39.00p 980
22/09/2014 39.00p 39.46p 39.00p 39.00p 1363
19/09/2014 39.00p 39.00p 39.00p 39.00p 0
18/09/2014 39.00p 39.00p 39.00p 39.00p 0
17/09/2014 38.50p 39.00p 37.00p 39.00p 46482
16/09/2014 38.50p 38.50p 38.50p 38.50p 0
15/09/2014 39.00p 39.00p 37.00p 38.50p 22537
12/09/2014 39.00p 39.00p 37.00p 39.00p 25000
11/09/2014 39.00p 41.00p 37.50p 39.00p 50000
10/09/2014 39.00p 39.00p 39.00p 39.00p 0
09/09/2014 39.00p 39.00p 39.00p 39.00p 0
08/09/2014 39.00p 39.00p 39.00p 39.00p 0
05/09/2014 39.00p 39.00p 39.00p 39.00p 0
04/09/2014 39.00p 39.00p 39.00p 39.00p 0
03/09/2014 38.00p 40.00p 38.00p 39.00p 25000
02/09/2014 38.00p 38.00p 38.00p 38.00p 0
01/09/2014 38.00p 38.00p 38.00p 38.00p 0
29/08/2014 38.00p 38.00p 38.00p 38.00p 0
28/08/2014 38.00p 38.00p 38.00p 38.00p 0
27/08/2014 38.00p 38.00p 38.00p 38.00p 0
26/08/2014 38.00p 38.00p 38.00p 38.00p 0
22/08/2014 37.00p 38.00p 37.00p 38.00p 0
21/08/2014 37.00p 37.00p 37.00p 37.00p 0
20/08/2014 37.00p 37.00p 37.00p 37.00p 0
19/08/2014 37.00p 37.00p 37.00p 37.00p 0
18/08/2014 37.00p 37.00p 36.00p 37.00p 50000
15/08/2014 37.00p 37.00p 37.00p 37.00p 0
14/08/2014 37.00p 37.00p 37.00p 37.00p 0
13/08/2014 37.00p 37.00p 37.00p 37.00p 0
12/08/2014 37.00p 37.00p 37.00p 37.00p 0
11/08/2014 37.00p 37.00p 37.00p 37.00p 0
08/08/2014 37.00p 37.00p 37.00p 37.00p 0
07/08/2014 37.00p 37.00p 37.00p 37.00p 0
06/08/2014 37.00p 39.00p 37.00p 37.00p 0
05/08/2014 37.00p 39.00p 37.00p 37.00p 0
04/08/2014 37.00p 39.00p 37.00p 37.00p 0
01/08/2014 37.00p 39.00p 37.00p 37.00p 0
31/07/2014 37.00p 39.00p 37.00p 37.00p 0
30/07/2014 37.00p 39.00p 37.00p 37.00p 0
29/07/2014 37.00p 39.00p 37.00p 37.00p 0
28/07/2014 37.00p 39.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits