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
25/07/2014 37.00p 39.00p 37.00p 37.00p 25000
24/07/2014 37.00p 38.00p 37.00p 37.00p 0
23/07/2014 37.00p 38.00p 37.00p 37.00p 0
22/07/2014 37.00p 38.00p 37.00p 37.00p 0
21/07/2014 37.00p 38.00p 37.00p 37.00p 500
18/07/2014 37.00p 39.00p 34.00p 37.00p 0
17/07/2014 37.00p 39.00p 37.00p 37.00p 0
16/07/2014 37.00p 39.00p 37.00p 37.00p 60000
15/07/2014 37.00p 37.00p 35.02p 37.00p 0
14/07/2014 37.00p 37.00p 35.02p 37.00p 0
11/07/2014 37.00p 37.00p 35.02p 37.00p 0
10/07/2014 37.00p 37.00p 35.02p 37.00p 0
09/07/2014 37.00p 37.00p 35.02p 37.00p 479
08/07/2014 38.00p 38.00p 37.00p 37.00p 25000
07/07/2014 38.00p 38.00p 36.05p 38.00p 0
04/07/2014 38.00p 38.00p 36.05p 38.00p 0
03/07/2014 38.00p 38.00p 36.05p 38.00p 0
02/07/2014 38.00p 38.00p 36.05p 38.00p 0
01/07/2014 38.00p 38.00p 36.05p 38.00p 10739
30/06/2014 38.00p 38.00p 36.25p 38.00p 0
27/06/2014 38.00p 38.00p 36.25p 38.00p 27500
26/06/2014 37.50p 38.50p 37.00p 38.00p 0
25/06/2014 38.50p 38.50p 37.00p 37.50p 3000
24/06/2014 38.50p 38.50p 37.00p 38.50p 200
23/06/2014 41.00p 41.00p 38.50p 38.50p 6000
20/06/2014 41.00p 41.00p 40.00p 41.00p 120000
19/06/2014 41.00p 41.50p 38.00p 41.00p 0
18/06/2014 41.00p 41.50p 38.00p 41.00p 0
17/06/2014 41.00p 41.50p 38.00p 41.00p 0
16/06/2014 41.00p 41.50p 38.00p 41.00p 0
13/06/2014 41.00p 41.50p 38.00p 41.00p 0
12/06/2014 41.00p 41.50p 38.00p 41.00p 0
11/06/2014 41.00p 41.50p 38.00p 41.00p 0
10/06/2014 41.00p 41.50p 38.00p 41.00p 0
09/06/2014 41.00p 41.50p 38.00p 41.00p 0
06/06/2014 41.50p 41.50p 38.00p 41.00p 9030
05/06/2014 41.50p 42.00p 40.00p 41.50p 0
04/06/2014 41.50p 42.00p 41.50p 41.50p 40000
03/06/2014 41.50p 41.50p 40.00p 41.50p 0
02/06/2014 42.50p 42.50p 40.00p 41.50p 0
30/05/2014 42.50p 42.50p 40.00p 42.50p 0
29/05/2014 42.50p 42.50p 40.00p 42.50p 0
28/05/2014 42.50p 42.50p 40.00p 42.50p 0
27/05/2014 42.50p 42.50p 40.00p 42.50p 0
23/05/2014 42.50p 42.50p 40.00p 42.50p 1120
22/05/2014 42.50p 43.50p 42.00p 42.50p 0
21/05/2014 43.50p 43.50p 42.00p 42.50p 3000
20/05/2014 46.00p 46.00p 43.50p 43.50p 25000
19/05/2014 46.00p 46.00p 43.70p 46.00p 351871
16/05/2014 46.00p 46.00p 44.00p 46.00p 0
15/05/2014 46.00p 46.00p 44.00p 46.00p 10000
14/05/2014 46.00p 47.00p 45.00p 46.00p 18000
13/05/2014 46.00p 47.00p 43.00p 46.00p 56275
12/05/2014 46.00p 48.40p 46.00p 46.00p 8648
09/05/2014 46.00p 49.00p 43.38p 46.00p 0
08/05/2014 46.00p 49.00p 43.38p 46.00p 77118
07/05/2014 46.00p 47.00p 44.00p 46.00p 71000
06/05/2014 44.00p 47.00p 44.00p 45.50p 5000
02/05/2014 42.50p 46.50p 40.00p 44.00p 60348
01/05/2014 44.00p 44.00p 40.00p 42.50p 13900
30/04/2014 46.50p 47.00p 42.00p 44.00p 173922
29/04/2014 40.50p 49.00p 38.00p 46.50p 168000
28/04/2014 32.50p 33.50p 31.90p 33.50p 0
25/04/2014 32.50p 33.50p 31.90p 32.50p 0
24/04/2014 32.50p 33.50p 31.90p 32.50p 0
23/04/2014 32.50p 33.50p 31.90p 32.50p 0
22/04/2014 32.50p 33.50p 31.90p 32.50p 0
17/04/2014 32.50p 33.50p 31.90p 32.50p 0
16/04/2014 32.50p 33.50p 31.90p 32.50p 0
15/04/2014 32.50p 33.50p 31.90p 32.50p 0
14/04/2014 32.50p 33.50p 31.90p 32.50p 0
11/04/2014 32.50p 33.50p 31.90p 32.50p 0
10/04/2014 32.50p 33.50p 31.90p 32.50p 0
09/04/2014 32.50p 33.50p 31.90p 32.50p 0
08/04/2014 32.50p 33.50p 31.90p 32.50p 0
07/04/2014 32.50p 33.50p 31.90p 32.50p 0
04/04/2014 32.50p 33.50p 31.90p 32.50p 0
03/04/2014 32.50p 33.50p 31.90p 32.50p 0
02/04/2014 32.50p 33.50p 31.90p 32.50p 0
01/04/2014 32.50p 33.50p 31.90p 32.50p 0
31/03/2014 32.50p 33.50p 31.90p 32.50p 0
28/03/2014 32.50p 33.50p 31.90p 32.50p 0
27/03/2014 32.50p 33.50p 31.90p 32.50p 0
26/03/2014 32.50p 33.50p 31.90p 32.50p 0
25/03/2014 32.50p 33.50p 31.90p 32.50p 0
24/03/2014 32.50p 33.50p 31.90p 32.50p 0
21/03/2014 32.50p 33.50p 31.90p 32.50p 0
20/03/2014 32.50p 33.50p 31.90p 32.50p 0
19/03/2014 32.50p 33.50p 31.90p 32.50p 0
18/03/2014 32.50p 33.50p 31.90p 32.50p 0
17/03/2014 32.50p 33.50p 31.90p 32.50p 0
14/03/2014 32.50p 33.50p 31.90p 32.50p 0
13/03/2014 32.50p 33.50p 31.90p 32.50p 0
12/03/2014 32.50p 33.50p 31.90p 32.50p 0
11/03/2014 32.50p 33.50p 31.90p 32.50p 0
10/03/2014 32.50p 33.50p 31.90p 32.50p 0
07/03/2014 32.50p 33.50p 31.90p 32.50p 0
06/03/2014 32.50p 33.50p 31.90p 32.50p 0
05/03/2014 32.50p 33.50p 31.90p 32.50p 0
04/03/2014 32.50p 33.50p 31.90p 32.50p 0
03/03/2014 32.50p 33.50p 31.90p 32.50p 0
28/02/2014 32.50p 33.50p 31.90p 32.50p 0
27/02/2014 32.50p 33.50p 31.90p 32.50p 0
26/02/2014 32.50p 33.50p 31.90p 32.50p 0
25/02/2014 32.50p 33.50p 31.90p 32.50p 0
24/02/2014 32.50p 33.50p 31.90p 32.50p 0
21/02/2014 32.50p 33.50p 31.90p 32.50p 0
20/02/2014 32.50p 33.50p 31.90p 32.50p 0
19/02/2014 32.50p 33.50p 31.90p 32.50p 0
18/02/2014 32.50p 33.50p 31.90p 32.50p 0
17/02/2014 32.50p 33.50p 31.90p 32.50p 0
14/02/2014 32.50p 33.50p 31.90p 32.50p 0
13/02/2014 32.50p 33.50p 31.90p 32.50p 0
12/02/2014 32.50p 33.50p 31.90p 32.50p 0
11/02/2014 32.50p 33.50p 31.90p 32.50p 0
10/02/2014 32.50p 33.50p 31.90p 32.50p 0
07/02/2014 32.50p 33.50p 31.90p 32.50p 0
06/02/2014 32.50p 33.50p 31.90p 32.50p 0
05/02/2014 32.50p 33.50p 31.90p 32.50p 0
04/02/2014 32.50p 33.50p 31.90p 32.50p 0
03/02/2014 32.50p 33.50p 31.90p 32.50p 0
31/01/2014 32.50p 33.50p 31.90p 32.50p 0
30/01/2014 32.50p 33.50p 31.90p 32.50p 0
29/01/2014 32.50p 33.50p 31.90p 32.50p 0
28/01/2014 32.50p 33.50p 31.90p 32.50p 0
27/01/2014 32.50p 33.50p 31.90p 32.50p 0
24/01/2014 32.50p 33.50p 31.90p 32.50p 0
23/01/2014 32.50p 33.50p 31.90p 32.50p 0
22/01/2014 32.50p 33.50p 31.90p 32.50p 0
21/01/2014 32.50p 33.50p 31.90p 32.50p 0
20/01/2014 32.50p 33.50p 31.90p 32.50p 0
17/01/2014 32.50p 33.50p 31.90p 32.50p 0
16/01/2014 32.50p 33.50p 31.90p 32.50p 0
15/01/2014 32.50p 33.50p 31.90p 32.50p 0
14/01/2014 32.50p 33.50p 31.90p 32.50p 0
13/01/2014 32.50p 33.50p 31.90p 32.50p 0
10/01/2014 32.50p 33.50p 31.90p 32.50p 0
09/01/2014 32.50p 33.50p 31.90p 32.50p 0
08/01/2014 32.50p 33.50p 31.90p 32.50p 0
07/01/2014 32.50p 33.50p 31.90p 32.50p 0
06/01/2014 32.50p 33.50p 31.90p 32.50p 0
03/01/2014 32.50p 33.50p 31.90p 32.50p 0
02/01/2014 32.50p 33.50p 31.90p 32.50p 0
31/12/2013 32.50p 33.50p 31.90p 32.50p 0
30/12/2013 32.50p 33.50p 31.90p 32.50p 0
27/12/2013 32.50p 33.50p 31.90p 32.50p 0
24/12/2013 32.50p 33.50p 31.90p 32.50p 0
23/12/2013 32.50p 33.50p 31.90p 32.50p 0
20/12/2013 32.50p 33.50p 31.90p 32.50p 0
19/12/2013 32.50p 33.50p 31.90p 32.50p 0
18/12/2013 32.50p 33.50p 31.90p 32.50p 0
17/12/2013 32.50p 33.50p 31.90p 32.50p 0
16/12/2013 32.50p 33.50p 31.90p 32.50p 0
13/12/2013 32.50p 33.50p 31.90p 32.50p 0
12/12/2013 32.50p 33.50p 31.90p 32.50p 0
11/12/2013 32.50p 33.50p 31.90p 32.50p 0
10/12/2013 32.50p 33.50p 31.90p 32.50p 0
09/12/2013 32.50p 33.50p 31.90p 32.50p 0
06/12/2013 32.50p 33.50p 31.90p 32.50p 0
05/12/2013 32.50p 33.50p 31.90p 32.50p 0
04/12/2013 32.50p 33.50p 31.90p 32.50p 0
03/12/2013 32.50p 33.50p 31.90p 32.50p 0
02/12/2013 32.50p 33.50p 31.90p 32.50p 0
29/11/2013 32.50p 33.50p 31.90p 32.50p 0
28/11/2013 32.50p 33.50p 31.90p 32.50p 0
27/11/2013 32.50p 33.50p 31.90p 32.50p 0
26/11/2013 32.50p 33.50p 31.90p 32.50p 0
25/11/2013 32.50p 33.50p 31.90p 33.50p 0
22/11/2013 33.00p 33.50p 31.90p 33.50p 97
21/11/2013 32.25p 35.00p 31.00p 33.00p 182060
20/11/2013 32.25p 32.50p 30.25p 32.25p 175480
19/11/2013 31.75p 33.32p 31.75p 32.25p 5000
18/11/2013 34.00p 35.00p 31.75p 31.75p 6000
15/11/2013 35.00p 35.92p 35.00p 35.00p 0
14/11/2013 35.00p 35.92p 35.00p 35.00p 0
13/11/2013 35.00p 35.92p 35.00p 35.00p 0
12/11/2013 35.00p 35.92p 35.00p 35.00p 3000
11/11/2013 35.00p 35.00p 33.65p 35.00p 124
08/11/2013 35.00p 35.00p 33.65p 35.00p 0
07/11/2013 35.00p 35.00p 33.65p 35.00p 0
06/11/2013 35.00p 35.00p 33.65p 35.00p 900
05/11/2013 35.00p 35.00p 33.65p 35.00p 0
04/11/2013 35.00p 35.00p 33.65p 35.00p 0
01/11/2013 35.00p 35.00p 33.65p 35.00p 0
31/10/2013 35.00p 35.00p 33.65p 35.00p 0
30/10/2013 35.00p 35.00p 33.65p 35.00p 1400
29/10/2013 35.00p 37.00p 34.50p 35.00p 0
28/10/2013 35.00p 37.00p 34.50p 35.00p 0
25/10/2013 35.00p 37.00p 34.50p 35.00p 0
24/10/2013 35.00p 37.00p 34.50p 35.00p 0
23/10/2013 35.00p 37.00p 34.50p 35.00p 0
22/10/2013 35.00p 37.00p 34.50p 35.00p 0
21/10/2013 35.00p 37.00p 34.50p 35.00p 0
18/10/2013 35.00p 37.00p 34.50p 35.00p 0
17/10/2013 35.00p 37.00p 34.50p 35.00p 0
16/10/2013 34.50p 37.00p 34.50p 35.00p 3000
15/10/2013 34.50p 35.95p 34.50p 34.50p 0
14/10/2013 34.50p 35.95p 34.50p 34.50p 124
11/10/2013 34.50p 34.50p 33.10p 34.50p 0
10/10/2013 34.50p 34.50p 33.10p 34.50p 0

*Close Price adjusted for both dividends and splits