Mporium Group (MPM) Share Price

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

Date Open High Low Close* Volume
08/03/2019 5.25p 5.25p 5.11p 5.15p 412105
07/03/2019 5.25p 5.35p 5.25p 5.25p 31597
06/03/2019 5.25p 5.35p 5.17p 5.25p 567719
05/03/2019 5.50p 5.50p 5.12p 5.25p 1164270
04/03/2019 5.30p 5.50p 5.20p 5.50p 1378392
01/03/2019 5.48p 5.48p 5.10p 5.30p 204337
28/02/2019 5.48p 5.48p 5.21p 5.48p 309950
27/02/2019 5.20p 5.48p 5.20p 5.48p 468597
26/02/2019 5.48p 5.48p 5.10p 5.20p 152488
25/02/2019 5.65p 5.65p 5.25p 5.48p 178858
22/02/2019 5.53p 5.53p 5.30p 5.53p 3200587
21/02/2019 5.53p 5.53p 5.30p 5.53p 156308
20/02/2019 5.53p 5.53p 5.30p 5.53p 111920
19/02/2019 5.53p 5.53p 5.30p 5.53p 209771
18/02/2019 5.38p 5.53p 5.31p 5.53p 200451
15/02/2019 5.58p 5.58p 5.25p 5.38p 728927
14/02/2019 5.58p 5.58p 5.41p 5.58p 342551
13/02/2019 5.63p 5.63p 5.46p 5.58p 1155634
12/02/2019 5.88p 6.50p 5.33p 5.50p 4538558
11/02/2019 4.90p 5.00p 4.81p 4.90p 615249
08/02/2019 5.25p 5.25p 4.81p 4.90p 920702
07/02/2019 5.00p 5.07p 4.92p 5.00p 448256
06/02/2019 4.95p 5.08p 4.84p 5.00p 1025346
05/02/2019 4.95p 5.00p 4.80p 4.95p 1080890
04/02/2019 5.05p 5.10p 4.80p 4.95p 5140145
01/02/2019 5.00p 5.09p 4.91p 5.05p 110053
31/01/2019 5.00p 5.00p 4.90p 5.00p 493454
30/01/2019 4.45p 5.00p 4.45p 5.00p 2118328
29/01/2019 4.60p 4.60p 4.40p 4.45p 739290
28/01/2019 4.95p 5.09p 4.53p 4.60p 1698090
25/01/2019 5.25p 5.45p 4.77p 4.95p 3235200
24/01/2019 5.08p 5.08p 4.90p 5.08p 424362
23/01/2019 5.08p 5.08p 4.90p 5.08p 49848
22/01/2019 5.08p 5.08p 4.90p 5.08p 470789
21/01/2019 5.13p 5.13p 4.90p 5.08p 118369
18/01/2019 4.98p 5.27p 4.80p 5.13p 4139214
17/01/2019 4.98p 5.00p 4.73p 4.98p 483972
16/01/2019 4.98p 5.05p 4.72p 4.98p 320467
15/01/2019 4.85p 4.99p 4.51p 4.98p 2403510
14/01/2019 5.25p 5.25p 4.70p 4.80p 1803007
11/01/2019 4.95p 5.25p 4.84p 5.25p 1097720
10/01/2019 5.25p 5.25p 4.81p 4.95p 350062
09/01/2019 5.28p 5.30p 5.12p 5.25p 847713
08/01/2019 5.13p 5.28p 5.02p 5.28p 419860
07/01/2019 5.13p 5.18p 5.02p 5.13p 234558
04/01/2019 5.13p 5.22p 5.10p 5.13p 281640
03/01/2019 5.03p 5.20p 4.99p 5.13p 555981
02/01/2019 5.03p 5.03p 5.03p 5.03p 0
31/12/2018 5.03p 5.03p 5.03p 5.03p 0
28/12/2018 5.03p 5.03p 4.91p 5.03p 540902
27/12/2018 5.20p 5.20p 4.85p 5.08p 190938
24/12/2018 5.20p 5.20p 4.91p 5.20p 113353
21/12/2018 5.30p 5.42p 5.00p 5.20p 640746
20/12/2018 5.35p 5.35p 5.10p 5.30p 695543
19/12/2018 6.00p 6.00p 5.02p 5.35p 1502802
18/12/2018 5.90p 6.13p 5.82p 6.00p 1492447
17/12/2018 5.70p 6.14p 5.67p 5.90p 1455543
14/12/2018 5.70p 5.70p 5.51p 5.70p 823125
13/12/2018 5.40p 5.74p 5.25p 5.70p 6278038
12/12/2018 5.45p 5.45p 5.10p 5.40p 1052545
11/12/2018 5.40p 5.45p 5.25p 5.45p 1039418
10/12/2018 5.48p 5.49p 5.23p 5.40p 4842536
07/12/2018 5.03p 5.99p 5.03p 5.48p 2204591
06/12/2018 4.90p 5.18p 4.60p 5.00p 2643230
05/12/2018 4.75p 4.98p 4.40p 4.90p 2087672
04/12/2018 4.88p 4.88p 4.50p 4.75p 234782
03/12/2018 5.03p 5.03p 4.51p 4.88p 368725
30/11/2018 4.98p 4.98p 4.70p 4.98p 654654
29/11/2018 5.25p 5.25p 4.60p 4.70p 1698229
28/11/2018 5.15p 5.25p 4.70p 5.25p 1341916
27/11/2018 5.25p 5.25p 4.61p 5.15p 1602367
26/11/2018 5.10p 5.25p 4.86p 5.25p 1796653
23/11/2018 5.20p 5.40p 4.80p 5.10p 3365997
22/11/2018 4.65p 5.69p 4.65p 5.20p 5892241
21/11/2018 4.65p 4.74p 4.50p 4.65p 310843
20/11/2018 4.65p 4.70p 4.30p 4.65p 617947
19/11/2018 4.65p 4.65p 4.50p 4.65p 153408
16/11/2018 4.65p 4.65p 4.40p 4.65p 795000
15/11/2018 4.75p 4.75p 4.30p 4.65p 1318099
14/11/2018 4.75p 4.75p 4.50p 4.75p 1212857
13/11/2018 4.98p 4.98p 4.20p 4.30p 495000
12/11/2018 4.98p 4.98p 4.70p 4.98p 43760
09/11/2018 4.98p 4.98p 4.71p 4.98p 23000
08/11/2018 4.98p 4.98p 4.71p 4.98p 225000
07/11/2018 4.98p 5.00p 4.75p 5.00p 276000
06/11/2018 4.98p 5.00p 4.98p 4.98p 199880
05/11/2018 4.98p 4.98p 4.98p 4.98p 0
02/11/2018 4.98p 4.98p 4.98p 4.98p 0
01/11/2018 4.78p 4.98p 4.50p 4.98p 456672
31/10/2018 4.75p 4.80p 4.50p 4.78p 1052426
30/10/2018 4.75p 4.75p 4.40p 4.75p 652397
29/10/2018 4.70p 4.75p 4.40p 4.75p 350000
26/10/2018 4.70p 4.70p 4.40p 4.70p 200000
25/10/2018 4.70p 4.70p 4.40p 4.70p 855000
24/10/2018 4.80p 4.80p 4.30p 4.50p 748830
23/10/2018 4.98p 4.98p 4.60p 4.80p 122000
22/10/2018 4.98p 4.98p 4.73p 4.98p 150000
19/10/2018 4.85p 4.98p 4.85p 4.98p 0
18/10/2018 5.08p 5.08p 4.72p 4.85p 325580
17/10/2018 5.30p 5.30p 4.84p 5.10p 580757
16/10/2018 4.98p 5.25p 4.82p 5.25p 546318
15/10/2018 4.98p 5.00p 4.70p 4.98p 1190000
12/10/2018 5.15p 5.15p 4.55p 4.98p 189042
11/10/2018 5.25p 5.50p 4.90p 5.50p 23766
10/10/2018 5.25p 5.25p 5.25p 5.25p 0
09/10/2018 6.00p 6.00p 5.00p 5.25p 92143
08/10/2018 6.00p 6.00p 5.50p 6.00p 1825
05/10/2018 6.00p 6.00p 6.00p 6.00p 0
04/10/2018 6.00p 6.00p 6.00p 6.00p 0
03/10/2018 6.00p 6.00p 5.14p 6.00p 192199
02/10/2018 6.00p 6.00p 5.88p 6.00p 0
01/10/2018 6.00p 6.00p 5.65p 6.00p 8000
28/09/2018 6.00p 6.00p 6.00p 6.00p 0
27/09/2018 6.13p 6.13p 5.75p 6.00p 1171
26/09/2018 6.13p 6.13p 6.13p 6.13p 0
25/09/2018 6.13p 6.13p 6.13p 6.13p 0
24/09/2018 6.13p 6.13p 5.85p 6.13p 7500
21/09/2018 6.13p 6.18p 5.85p 6.13p 48090
20/09/2018 6.13p 6.13p 6.00p 6.13p 100000
19/09/2018 6.13p 6.18p 6.13p 6.13p 46076
18/09/2018 5.88p 6.20p 5.88p 6.13p 23129
17/09/2018 5.75p 6.06p 5.60p 5.88p 325000
14/09/2018 5.75p 5.75p 5.75p 5.75p 0
13/09/2018 6.13p 6.13p 5.50p 5.75p 152467
12/09/2018 6.13p 6.13p 6.13p 6.13p 0
11/09/2018 6.13p 6.13p 5.75p 6.13p 36328
10/09/2018 6.13p 6.13p 5.75p 6.13p 40000
07/09/2018 6.13p 6.13p 5.75p 6.13p 7000
06/09/2018 6.38p 6.38p 5.80p 6.13p 77558
05/09/2018 6.38p 6.38p 6.38p 6.38p 0
04/09/2018 6.38p 6.38p 6.38p 6.38p 0
03/09/2018 6.38p 6.38p 6.00p 6.38p 3874
31/08/2018 6.38p 6.38p 6.00p 6.38p 505291
30/08/2018 6.38p 6.38p 6.00p 6.38p 902424
29/08/2018 6.38p 6.38p 6.38p 6.38p 0
28/08/2018 6.38p 6.38p 6.23p 6.38p 15930
24/08/2018 6.38p 6.38p 6.00p 6.38p 25000
23/08/2018 6.38p 6.52p 6.25p 6.38p 258001
22/08/2018 6.38p 6.38p 6.38p 6.38p 780000
21/08/2018 6.13p 6.38p 6.00p 6.38p 138145
20/08/2018 6.13p 6.13p 6.00p 6.13p 134
17/08/2018 6.00p 6.00p 5.75p 5.95p 150000
16/08/2018 6.00p 6.00p 6.00p 6.00p 0
15/08/2018 6.00p 6.00p 5.90p 6.00p 16848
14/08/2018 5.88p 6.00p 5.88p 6.00p 0
13/08/2018 5.88p 5.90p 5.88p 5.88p 8474
10/08/2018 6.13p 6.13p 5.88p 5.88p 67500
09/08/2018 6.88p 6.88p 6.25p 6.25p 160000
08/08/2018 6.88p 6.88p 6.75p 6.88p 6353
07/08/2018 6.88p 6.88p 6.88p 6.88p 0
06/08/2018 6.88p 6.88p 6.88p 6.88p 0
03/08/2018 6.88p 6.88p 6.75p 6.88p 55000
02/08/2018 6.88p 6.88p 6.88p 6.88p 595000
01/08/2018 7.00p 7.00p 6.85p 6.88p 75000
31/07/2018 7.00p 7.00p 7.00p 7.00p 0
30/07/2018 7.00p 7.05p 6.77p 7.00p 175098
27/07/2018 7.00p 7.00p 7.00p 7.00p 0
26/07/2018 7.00p 7.00p 7.00p 7.00p 0
25/07/2018 6.88p 7.00p 6.75p 7.00p 73207
24/07/2018 6.88p 6.88p 6.80p 6.88p 14706
23/07/2018 6.88p 6.88p 6.75p 6.88p 4572
20/07/2018 6.88p 6.88p 6.80p 6.88p 7353
19/07/2018 6.88p 6.88p 6.75p 6.88p 14963
18/07/2018 7.00p 7.14p 6.55p 6.88p 1336177
17/07/2018 6.88p 6.88p 6.75p 6.88p 3487
16/07/2018 6.88p 7.00p 6.80p 6.88p 39333
13/07/2018 7.00p 7.22p 6.88p 6.88p 150000
12/07/2018 7.00p 7.00p 6.80p 7.00p 112540
11/07/2018 7.00p 7.00p 6.95p 7.00p 10000
10/07/2018 7.00p 7.00p 6.75p 7.00p 125000
09/07/2018 7.00p 7.00p 6.75p 7.00p 14439
06/07/2018 7.00p 7.00p 7.00p 7.00p 0
05/07/2018 6.88p 7.00p 6.88p 7.00p 14361
04/07/2018 6.88p 6.88p 6.75p 6.88p 14963
03/07/2018 6.88p 6.88p 6.88p 6.88p 0
02/07/2018 6.88p 6.88p 6.88p 6.88p 0
29/06/2018 6.88p 7.13p 6.88p 6.88p 0
28/06/2018 6.88p 6.88p 6.75p 6.88p 7556
27/06/2018 6.88p 6.88p 6.75p 6.88p 10000
26/06/2018 7.13p 7.13p 6.75p 6.88p 25000
25/06/2018 7.25p 7.25p 6.60p 7.13p 100000
22/06/2018 7.25p 7.25p 7.03p 7.25p 14630
21/06/2018 7.50p 7.50p 7.04p 7.25p 50816
20/06/2018 7.63p 7.65p 7.25p 7.50p 464630
19/06/2018 7.13p 7.70p 7.13p 7.50p 999732
18/06/2018 6.88p 7.13p 6.88p 7.13p 150036
15/06/2018 6.88p 6.88p 6.88p 6.88p 0
14/06/2018 6.63p 6.88p 6.63p 6.88p 500000
13/06/2018 6.63p 6.63p 6.63p 6.63p 0
12/06/2018 6.63p 6.63p 6.63p 6.63p 0
11/06/2018 6.88p 6.88p 6.50p 6.63p 127008
08/06/2018 6.88p 6.88p 6.88p 6.88p 0
07/06/2018 6.88p 6.88p 6.50p 6.88p 50000
06/06/2018 6.88p 6.88p 6.88p 6.88p 0
05/06/2018 7.00p 7.00p 6.53p 6.88p 85000
04/06/2018 7.00p 7.00p 7.00p 7.00p 0
01/06/2018 7.00p 7.00p 6.75p 7.00p 29825
31/05/2018 7.00p 7.00p 6.75p 7.00p 131014
30/05/2018 7.00p 7.00p 6.75p 7.00p 150000
29/05/2018 7.00p 7.00p 6.81p 7.00p 451

*Close Price adjusted for both dividends and splits