Mporium Group (MPM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Mporium Group

Date Open High Low Close* Volume
20/12/2019 0.50p 0.50p 0.50p 0.50p 0
19/12/2019 0.50p 0.50p 0.50p 0.50p 0
18/12/2019 0.50p 0.50p 0.50p 0.50p 0
17/12/2019 0.50p 0.50p 0.50p 0.50p 0
16/12/2019 0.50p 0.50p 0.50p 0.50p 0
13/12/2019 0.50p 0.50p 0.50p 0.50p 0
12/12/2019 0.50p 0.50p 0.50p 0.50p 0
11/12/2019 0.50p 0.50p 0.50p 0.50p 0
10/12/2019 0.50p 0.50p 0.50p 0.50p 0
09/12/2019 0.50p 0.50p 0.50p 0.50p 0
06/12/2019 0.50p 0.50p 0.50p 0.50p 0
05/12/2019 0.50p 0.50p 0.50p 0.50p 0
04/12/2019 0.50p 0.50p 0.50p 0.50p 0
03/12/2019 0.50p 0.50p 0.50p 0.50p 0
02/12/2019 0.50p 0.50p 0.50p 0.50p 0
29/11/2019 0.50p 0.50p 0.03p 0.50p 10482031
28/11/2019 0.50p 0.50p 0.50p 0.50p 0
27/11/2019 0.50p 0.50p 0.50p 0.50p 0
26/11/2019 0.50p 0.50p 0.50p 0.50p 0
25/11/2019 0.50p 0.50p 0.50p 0.50p 0
22/11/2019 0.50p 0.50p 0.50p 0.50p 0
21/11/2019 0.50p 0.50p 0.50p 0.50p 0
20/11/2019 0.50p 0.50p 0.50p 0.50p 0
19/11/2019 0.50p 0.50p 0.50p 0.50p 0
18/11/2019 0.50p 0.50p 0.50p 0.50p 0
15/11/2019 0.50p 0.50p 0.50p 0.50p 0
14/11/2019 0.50p 0.50p 0.50p 0.50p 0
13/11/2019 0.50p 0.50p 0.50p 0.50p 0
12/11/2019 0.50p 0.50p 0.50p 0.50p 0
11/11/2019 0.50p 0.50p 0.50p 0.50p 0
08/11/2019 0.50p 0.50p 0.50p 0.50p 0
07/11/2019 0.50p 0.50p 0.50p 0.50p 0
06/11/2019 0.50p 0.50p 0.50p 0.50p 0
05/11/2019 0.50p 0.50p 0.50p 0.50p 0
04/11/2019 0.50p 0.50p 0.50p 0.50p 0
01/11/2019 0.50p 0.50p 0.50p 0.50p 0
31/10/2019 0.50p 0.50p 0.50p 0.50p 0
30/10/2019 0.50p 0.50p 0.50p 0.50p 0
29/10/2019 0.50p 0.50p 0.50p 0.50p 0
28/10/2019 0.50p 0.50p 0.50p 0.50p 0
25/10/2019 0.50p 0.50p 0.50p 0.50p 0
24/10/2019 0.50p 0.50p 0.50p 0.50p 0
23/10/2019 0.50p 0.50p 0.50p 0.50p 0
22/10/2019 0.50p 0.50p 0.50p 0.50p 0
21/10/2019 0.50p 0.50p 0.50p 0.50p 0
18/10/2019 0.50p 0.50p 0.48p 0.50p 1958341
17/10/2019 0.49p 0.50p 0.48p 0.50p 2751333
16/10/2019 0.49p 0.49p 0.48p 0.49p 2241214
15/10/2019 0.52p 0.52p 0.48p 0.49p 1213164
14/10/2019 0.51p 0.52p 0.48p 0.52p 917474
11/10/2019 0.59p 0.59p 0.48p 0.51p 10562864
10/10/2019 0.52p 0.60p 0.50p 0.59p 12618620
09/10/2019 0.48p 0.54p 0.45p 0.52p 21243580
08/10/2019 0.43p 0.48p 0.43p 0.48p 4954021
07/10/2019 0.50p 0.53p 0.41p 0.44p 20455856
04/10/2019 0.42p 0.53p 0.37p 0.50p 34386272
03/10/2019 0.42p 0.42p 0.38p 0.42p 4384315
02/10/2019 0.48p 0.48p 0.35p 0.42p 18702626
01/10/2019 0.48p 0.50p 0.46p 0.48p 3363887
30/09/2019 0.60p 0.60p 0.42p 0.48p 48598824
27/09/2019 0.86p 0.86p 0.80p 0.84p 7518345
26/09/2019 0.91p 0.91p 0.85p 0.86p 15499712
25/09/2019 0.98p 0.99p 0.90p 0.91p 3598912
24/09/2019 1.00p 1.00p 0.94p 0.98p 3390522
23/09/2019 1.01p 1.05p 0.98p 1.00p 9644159
20/09/2019 1.01p 1.05p 0.95p 1.01p 1017801
19/09/2019 1.02p 1.03p 0.95p 1.01p 1984794
18/09/2019 0.97p 1.02p 0.93p 1.02p 5582699
17/09/2019 1.01p 1.01p 0.93p 0.97p 4074608
16/09/2019 1.03p 1.03p 0.96p 1.01p 670789
13/09/2019 1.03p 1.03p 1.00p 1.03p 308867
12/09/2019 1.00p 1.03p 1.00p 1.03p 2509035
11/09/2019 1.02p 1.04p 0.98p 1.03p 5470911
10/09/2019 1.03p 1.05p 1.00p 1.02p 4608063
09/09/2019 1.05p 1.05p 1.01p 1.03p 1369075
06/09/2019 1.10p 1.11p 1.01p 1.05p 2781118
05/09/2019 1.10p 1.10p 1.05p 1.10p 3242996
04/09/2019 1.15p 1.24p 1.08p 1.10p 11363077
03/09/2019 1.15p 1.17p 1.06p 1.13p 6575248
02/09/2019 1.00p 1.24p 0.98p 1.15p 29231100
30/08/2019 1.03p 1.03p 0.96p 0.98p 3823665
29/08/2019 0.98p 1.05p 0.97p 1.03p 7189479
28/08/2019 1.05p 1.15p 0.96p 0.98p 20673852
27/08/2019 0.94p 1.03p 0.94p 0.98p 3338753
23/08/2019 0.97p 0.97p 0.92p 0.94p 3010553
22/08/2019 0.98p 0.98p 0.95p 0.97p 663359
21/08/2019 0.93p 0.98p 0.91p 0.98p 4753015
20/08/2019 0.94p 0.95p 0.87p 0.93p 5622807
19/08/2019 1.03p 1.05p 0.92p 0.94p 6868759
16/08/2019 0.98p 1.07p 0.97p 1.03p 6025632
15/08/2019 1.05p 1.06p 0.95p 0.98p 6249218
14/08/2019 1.10p 1.12p 1.00p 1.05p 5274710
13/08/2019 1.09p 1.15p 1.01p 1.10p 11856046
12/08/2019 1.03p 1.15p 1.00p 1.09p 16515490
09/08/2019 1.06p 1.08p 0.97p 1.03p 9076998
08/08/2019 0.98p 1.18p 0.98p 1.06p 35696572
07/08/2019 1.01p 1.10p 0.97p 0.98p 14055149
06/08/2019 1.07p 1.07p 0.96p 1.01p 9016480
05/08/2019 1.13p 1.20p 1.02p 1.07p 8115715
02/08/2019 1.28p 1.34p 1.10p 1.13p 12834368
01/08/2019 1.17p 1.45p 1.16p 1.28p 24135686
31/07/2019 0.98p 1.24p 0.95p 1.17p 21083080
30/07/2019 1.02p 1.02p 0.98p 0.98p 5508841
29/07/2019 0.94p 1.05p 0.93p 1.02p 24624324
26/07/2019 0.83p 0.94p 0.83p 0.94p 9963690
25/07/2019 0.90p 0.90p 0.80p 0.83p 4014428
24/07/2019 0.92p 0.92p 0.90p 0.90p 1167600
23/07/2019 0.95p 0.95p 0.81p 0.92p 10329120
22/07/2019 0.95p 0.95p 0.92p 0.95p 1818330
19/07/2019 0.95p 0.97p 0.91p 0.95p 3433333
18/07/2019 0.89p 1.08p 0.89p 0.95p 40116848
17/07/2019 0.89p 0.89p 0.88p 0.89p 210225
16/07/2019 0.88p 0.90p 0.87p 0.89p 16192166
15/07/2019 0.86p 0.88p 0.85p 0.88p 2184199
12/07/2019 0.86p 0.87p 0.85p 0.86p 103730
11/07/2019 0.92p 0.92p 0.85p 0.86p 982321
10/07/2019 0.93p 0.93p 0.88p 0.92p 822116
09/07/2019 0.94p 0.95p 0.93p 0.93p 6688843
08/07/2019 0.94p 0.95p 0.93p 0.94p 14553262
05/07/2019 0.94p 0.94p 0.94p 0.94p 30000
04/07/2019 0.93p 0.95p 0.92p 0.94p 3455131
03/07/2019 0.93p 0.93p 0.91p 0.93p 120764
02/07/2019 0.94p 0.94p 0.91p 0.92p 639996
01/07/2019 0.95p 0.95p 0.92p 0.94p 292500
28/06/2019 0.96p 0.96p 0.92p 0.95p 1813392
27/06/2019 0.95p 0.95p 0.90p 0.93p 207000
26/06/2019 0.95p 0.95p 0.92p 0.95p 297332
25/06/2019 0.92p 0.96p 0.91p 0.95p 1272103
24/06/2019 0.92p 0.92p 0.91p 0.92p 150000
21/06/2019 0.92p 0.92p 0.91p 0.92p 396295
20/06/2019 0.92p 0.92p 0.92p 0.92p 1001914
19/06/2019 0.92p 0.92p 0.91p 0.92p 4966
18/06/2019 0.93p 0.93p 0.91p 0.92p 617449
17/06/2019 0.93p 0.93p 0.91p 0.93p 1086987
14/06/2019 0.94p 0.94p 0.92p 0.93p 2379087
13/06/2019 0.98p 0.98p 0.93p 0.94p 1341818
12/06/2019 0.96p 0.98p 0.95p 0.98p 6115481
11/06/2019 1.13p 1.13p 0.91p 0.96p 16190888
10/06/2019 2.05p 2.05p 1.35p 1.48p 9998222
07/06/2019 2.40p 2.40p 1.90p 2.00p 3101201
06/06/2019 2.55p 2.55p 2.35p 2.40p 396358
05/06/2019 2.60p 2.60p 2.50p 2.55p 875010
04/06/2019 2.70p 2.70p 2.40p 2.60p 1182748
03/06/2019 2.70p 2.74p 2.61p 2.70p 194696
31/05/2019 3.05p 3.05p 2.55p 2.70p 3271898
30/05/2019 3.05p 3.05p 2.92p 3.05p 697264
29/05/2019 2.95p 3.05p 2.92p 3.05p 257300
28/05/2019 3.25p 3.34p 2.83p 2.90p 1854770
24/05/2019 3.40p 3.40p 3.25p 3.25p 107029
23/05/2019 3.40p 3.40p 3.30p 3.40p 117009
22/05/2019 3.40p 3.40p 3.40p 3.40p 0
21/05/2019 3.60p 3.60p 3.32p 3.40p 1732752
20/05/2019 3.90p 3.95p 3.53p 3.60p 258356
17/05/2019 4.20p 4.20p 3.72p 3.90p 1212897
16/05/2019 4.15p 4.20p 4.10p 4.20p 369959
15/05/2019 4.15p 4.15p 4.14p 4.15p 24140
14/05/2019 4.25p 4.25p 4.05p 4.15p 570151
13/05/2019 4.35p 4.35p 4.25p 4.25p 50000
10/05/2019 4.35p 4.35p 4.30p 4.35p 10411
09/05/2019 4.35p 4.35p 4.25p 4.35p 132500
08/05/2019 4.35p 4.40p 4.30p 4.35p 275000
07/05/2019 4.35p 4.35p 4.30p 4.35p 250000
03/05/2019 4.35p 4.35p 4.30p 4.35p 14000
02/05/2019 4.45p 4.45p 4.30p 4.35p 373605
01/05/2019 4.45p 4.48p 4.40p 4.45p 379447
30/04/2019 4.55p 4.55p 4.41p 4.45p 440573
29/04/2019 4.65p 4.65p 4.53p 4.55p 165549
26/04/2019 4.65p 4.70p 4.62p 4.65p 147774
25/04/2019 4.80p 4.80p 4.60p 4.65p 719026
24/04/2019 4.80p 4.80p 4.55p 4.80p 266427
23/04/2019 4.85p 4.85p 4.70p 4.80p 126454
18/04/2019 4.85p 4.85p 4.80p 4.85p 36312
17/04/2019 4.85p 4.97p 4.75p 4.85p 1410546
16/04/2019 5.15p 5.15p 4.76p 4.85p 145000
15/04/2019 5.15p 5.15p 4.90p 5.15p 69430
12/04/2019 5.15p 5.15p 4.90p 5.15p 17000
11/04/2019 5.15p 5.15p 5.15p 5.15p 0
10/04/2019 5.10p 5.15p 4.91p 5.15p 563202
09/04/2019 4.88p 5.10p 4.81p 5.10p 358653
08/04/2019 5.20p 5.20p 4.82p 5.00p 321780
05/04/2019 5.35p 5.40p 4.78p 5.40p 1689652
04/04/2019 5.65p 6.00p 5.11p 5.35p 5570124
03/04/2019 5.50p 5.65p 5.41p 5.60p 314628
02/04/2019 5.50p 5.59p 5.31p 5.50p 1104948
01/04/2019 5.50p 5.60p 5.42p 5.50p 103118
29/03/2019 5.45p 5.50p 5.40p 5.50p 373734
28/03/2019 5.50p 5.60p 5.40p 5.45p 134543
27/03/2019 5.55p 5.55p 5.40p 5.50p 200000
26/03/2019 5.40p 5.67p 5.40p 5.55p 883689
25/03/2019 5.10p 5.48p 5.02p 5.40p 10521510
22/03/2019 5.10p 5.10p 5.00p 5.10p 850000
21/03/2019 5.10p 5.10p 5.00p 5.10p 150281
20/03/2019 5.20p 5.39p 4.99p 5.30p 1399122
19/03/2019 5.30p 5.32p 5.17p 5.25p 769345
18/03/2019 5.23p 5.34p 5.18p 5.30p 201420
15/03/2019 5.23p 5.30p 5.10p 5.10p 615553
14/03/2019 5.05p 5.30p 5.05p 5.23p 1541308
13/03/2019 5.28p 5.30p 5.03p 5.05p 2397024
12/03/2019 5.10p 5.17p 5.02p 5.10p 121193
11/03/2019 5.15p 5.24p 5.02p 5.20p 365720

*Close Price adjusted for both dividends and splits