Mporium Group (MPM) Share Price

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

Date Open High Low Close* Volume
09/08/2017 10.88p 10.88p 10.88p 10.88p 14800
08/08/2017 11.13p 11.13p 10.88p 10.88p 269048
07/08/2017 10.88p 10.88p 10.88p 10.88p 0
04/08/2017 10.88p 10.88p 10.88p 10.88p 0
03/08/2017 10.88p 10.88p 10.50p 10.88p 26387
02/08/2017 10.88p 10.88p 10.50p 10.50p 4000
01/08/2017 10.88p 10.88p 10.88p 10.88p 3500
31/07/2017 10.88p 10.88p 10.88p 10.88p 0
28/07/2017 11.00p 11.00p 10.88p 10.88p 45076
27/07/2017 11.13p 11.13p 10.88p 11.00p 138086
26/07/2017 11.13p 11.13p 11.13p 11.13p 5000
25/07/2017 11.13p 11.13p 11.13p 11.13p 0
24/07/2017 11.13p 11.13p 11.13p 11.13p 35781
21/07/2017 11.13p 11.13p 11.13p 11.13p 130306
20/07/2017 11.13p 11.13p 11.13p 11.13p 343
19/07/2017 11.00p 11.13p 11.00p 11.13p 146529
18/07/2017 11.13p 11.13p 11.00p 11.00p 183412
17/07/2017 11.13p 11.13p 11.13p 11.13p 26130
14/07/2017 11.63p 11.63p 11.13p 11.13p 20000
13/07/2017 11.63p 11.63p 11.63p 11.63p 74029
12/07/2017 11.63p 11.63p 11.63p 11.63p 7180
11/07/2017 11.63p 11.75p 11.63p 11.63p 8844
10/07/2017 11.75p 11.75p 11.75p 11.75p 135222
07/07/2017 11.75p 11.75p 11.75p 11.75p 100000
06/07/2017 11.75p 11.75p 11.75p 11.75p 2500000
05/07/2017 12.25p 12.25p 11.75p 11.75p 91666
04/07/2017 12.25p 12.25p 12.25p 12.25p 0
03/07/2017 12.25p 12.25p 12.25p 12.25p 3864
30/06/2017 12.25p 12.25p 12.25p 12.25p 0
29/06/2017 12.25p 12.25p 12.25p 12.25p 544
28/06/2017 12.25p 12.25p 12.25p 12.25p 184448
27/06/2017 12.25p 12.25p 12.25p 12.25p 20000
26/06/2017 12.25p 12.25p 12.25p 12.25p 1114
23/06/2017 12.25p 12.25p 12.25p 12.25p 3000
22/06/2017 12.50p 12.50p 12.25p 12.25p 0
21/06/2017 12.38p 12.50p 12.38p 12.50p 0
20/06/2017 12.38p 12.38p 12.38p 12.38p 0
19/06/2017 12.38p 12.38p 12.38p 12.38p 0
16/06/2017 12.38p 12.38p 12.38p 12.38p 0
15/06/2017 12.38p 12.38p 12.38p 12.38p 0
14/06/2017 12.38p 12.38p 12.25p 12.38p 14066
13/06/2017 12.88p 12.88p 12.25p 12.38p 657479
12/06/2017 12.88p 12.88p 12.75p 12.88p 25268
09/06/2017 12.88p 13.00p 12.75p 12.88p 380000
08/06/2017 12.88p 12.88p 12.75p 12.88p 30000
07/06/2017 12.88p 12.88p 12.75p 12.88p 8150
06/06/2017 12.88p 12.88p 12.80p 12.88p 50000
05/06/2017 12.88p 12.88p 12.75p 12.88p 66941
02/06/2017 12.88p 12.88p 12.75p 12.88p 688
01/06/2017 12.88p 12.88p 12.75p 12.88p 1154
31/05/2017 12.88p 12.90p 12.75p 12.88p 215000
30/05/2017 12.88p 12.88p 12.75p 12.88p 34008
26/05/2017 12.88p 13.00p 12.78p 12.88p 362451
25/05/2017 12.88p 12.88p 12.75p 12.88p 41183
24/05/2017 12.88p 12.94p 12.88p 12.88p 75400
23/05/2017 13.00p 13.25p 12.75p 12.88p 605859
22/05/2017 13.12p 13.12p 13.00p 13.00p 81259
19/05/2017 13.12p 13.12p 13.12p 13.12p 0
18/05/2017 13.38p 13.38p 13.00p 13.12p 177803
17/05/2017 13.38p 13.38p 13.00p 13.38p 58040
16/05/2017 13.38p 13.38p 13.09p 13.38p 750
15/05/2017 13.38p 13.38p 13.00p 13.38p 76535
12/05/2017 13.38p 13.38p 13.00p 13.38p 461635
11/05/2017 13.38p 13.38p 13.00p 13.38p 288132
10/05/2017 13.38p 13.75p 13.00p 13.75p 25578
09/05/2017 13.50p 13.50p 12.50p 13.38p 202000
08/05/2017 13.50p 13.50p 13.25p 13.50p 58496
05/05/2017 13.63p 13.63p 13.25p 13.25p 388352
04/05/2017 13.75p 13.75p 13.34p 13.63p 250121
03/05/2017 13.00p 13.75p 12.77p 13.50p 2353945
02/05/2017 13.00p 13.00p 12.81p 13.00p 531220
28/04/2017 13.00p 13.00p 12.81p 13.00p 75965
27/04/2017 12.75p 12.90p 12.56p 12.88p 100271
26/04/2017 12.75p 13.00p 12.55p 12.75p 425000
25/04/2017 13.25p 13.25p 11.50p 12.75p 6461904
24/04/2017 13.75p 13.75p 12.75p 13.25p 663278
21/04/2017 13.75p 13.75p 13.50p 13.50p 20087
20/04/2017 13.75p 13.75p 13.50p 13.75p 948780
19/04/2017 14.00p 14.00p 13.75p 13.88p 105500
18/04/2017 14.00p 14.00p 13.75p 14.00p 2579
13/04/2017 14.00p 14.00p 13.02p 14.00p 222771
12/04/2017 14.13p 14.13p 14.00p 14.13p 181708
11/04/2017 14.13p 14.13p 13.55p 14.13p 445758
10/04/2017 14.13p 14.13p 14.00p 14.13p 205550
07/04/2017 14.13p 14.13p 14.13p 14.13p 0
06/04/2017 14.25p 14.25p 14.00p 14.13p 203700
05/04/2017 14.25p 14.25p 14.25p 14.25p 0
04/04/2017 14.25p 14.40p 14.00p 14.25p 779800
03/04/2017 14.25p 14.25p 14.00p 14.25p 57305
31/03/2017 14.38p 14.38p 14.10p 14.25p 267596
30/03/2017 14.38p 14.50p 14.25p 14.38p 158071
29/03/2017 15.13p 15.13p 14.38p 14.38p 418199
28/03/2017 15.13p 15.13p 14.87p 15.13p 4578
27/03/2017 15.13p 15.13p 14.97p 15.13p 273333
24/03/2017 15.13p 15.25p 14.25p 14.75p 1964718
23/03/2017 15.13p 15.19p 15.13p 15.13p 112000
22/03/2017 15.13p 15.20p 14.85p 15.13p 7642
21/03/2017 15.13p 15.13p 14.84p 15.13p 27000
20/03/2017 15.00p 15.00p 14.59p 14.88p 182193
17/03/2017 15.00p 15.00p 14.50p 15.00p 100019
16/03/2017 14.88p 15.50p 14.52p 15.00p 240587
15/03/2017 15.00p 15.00p 14.83p 14.88p 66785
14/03/2017 15.00p 15.00p 14.83p 15.00p 17450528
13/03/2017 15.00p 15.00p 14.75p 15.00p 181899
10/03/2017 15.25p 15.25p 14.75p 15.00p 167849
09/03/2017 15.25p 15.39p 15.00p 15.25p 158353
08/03/2017 15.25p 15.42p 15.00p 15.25p 262069
07/03/2017 15.75p 15.84p 15.25p 15.25p 496924
06/03/2017 15.50p 15.50p 14.88p 15.13p 196524
03/03/2017 15.50p 15.70p 15.26p 15.50p 558620
02/03/2017 15.50p 15.50p 15.00p 15.50p 333200
01/03/2017 15.25p 15.69p 15.25p 15.50p 487541
28/02/2017 15.00p 15.40p 14.83p 15.25p 1057207
27/02/2017 14.75p 15.09p 14.75p 15.00p 1531493
24/02/2017 15.13p 15.13p 14.75p 14.75p 518220
23/02/2017 14.75p 15.75p 14.75p 15.00p 2730587
22/02/2017 13.50p 14.85p 13.50p 14.75p 3133466
21/02/2017 13.88p 13.88p 13.00p 13.50p 524047
20/02/2017 13.88p 14.00p 13.55p 13.88p 140261
17/02/2017 13.38p 13.90p 13.33p 13.50p 361578
16/02/2017 12.75p 13.40p 12.50p 13.25p 988387
15/02/2017 12.00p 12.75p 11.80p 12.25p 1121400
14/02/2017 12.00p 12.00p 11.75p 12.00p 737986
13/02/2017 12.00p 12.00p 11.75p 12.00p 53942
10/02/2017 11.88p 12.00p 11.75p 12.00p 162000
09/02/2017 12.00p 12.00p 11.75p 12.00p 20000
08/02/2017 12.00p 12.25p 11.50p 12.00p 690000
07/02/2017 12.00p 12.00p 11.51p 12.00p 790773
06/02/2017 12.00p 12.00p 12.00p 12.00p 0
03/02/2017 12.00p 12.00p 12.00p 12.00p 0
02/02/2017 12.00p 12.00p 11.75p 12.00p 529000
01/02/2017 12.00p 12.00p 11.50p 12.00p 1340967
31/01/2017 12.00p 12.00p 11.80p 12.00p 165841
30/01/2017 12.00p 12.13p 11.75p 12.00p 331465
27/01/2017 12.25p 12.30p 11.75p 12.00p 339215
26/01/2017 12.38p 12.38p 12.25p 12.25p 70000
25/01/2017 12.50p 12.50p 12.25p 12.38p 25000
24/01/2017 12.63p 12.63p 12.47p 12.50p 161649
23/01/2017 12.63p 12.63p 12.10p 12.63p 213548
20/01/2017 12.63p 12.63p 12.59p 12.63p 861
19/01/2017 12.75p 12.90p 12.00p 12.63p 1475585
18/01/2017 12.75p 12.75p 12.75p 12.75p 0
17/01/2017 12.75p 12.75p 12.25p 12.75p 62500
16/01/2017 12.75p 12.75p 12.75p 12.75p 0
13/01/2017 12.50p 12.75p 12.31p 12.75p 980000
12/01/2017 12.50p 12.63p 12.50p 12.50p 440841
11/01/2017 12.50p 12.63p 12.50p 12.50p 274414
10/01/2017 12.50p 12.50p 12.50p 12.50p 0
09/01/2017 12.50p 12.75p 12.25p 12.50p 1351884
06/01/2017 12.38p 12.50p 12.28p 12.50p 4145
05/01/2017 12.25p 12.50p 12.11p 12.25p 40436
04/01/2017 13.25p 13.50p 12.06p 12.25p 891744
03/01/2017 12.88p 13.44p 12.88p 13.25p 340795
30/12/2016 13.00p 13.00p 12.88p 12.88p 25000
29/12/2016 13.00p 13.25p 12.50p 13.00p 125053
28/12/2016 13.00p 13.00p 13.00p 13.00p 0
23/12/2016 13.00p 13.00p 12.95p 13.00p 39000
22/12/2016 13.00p 13.20p 12.95p 13.00p 23028
21/12/2016 13.25p 13.25p 13.00p 13.00p 120000
20/12/2016 14.00p 14.00p 13.06p 13.25p 184083
19/12/2016 14.00p 14.00p 13.75p 14.00p 1240
16/12/2016 14.00p 14.00p 13.75p 14.00p 21409
15/12/2016 14.13p 14.25p 13.75p 14.00p 225228
14/12/2016 13.88p 14.13p 13.88p 14.13p 6569
13/12/2016 14.75p 14.86p 13.88p 13.88p 509286
12/12/2016 13.50p 14.00p 13.30p 13.75p 201977
09/12/2016 13.38p 13.75p 13.38p 13.75p 66227
08/12/2016 13.25p 13.50p 13.12p 13.25p 165000
07/12/2016 12.88p 13.55p 12.75p 13.25p 1428300
06/12/2016 13.00p 13.20p 12.75p 13.00p 465707
05/12/2016 12.50p 13.25p 12.50p 13.00p 637587
02/12/2016 12.13p 12.75p 11.80p 12.50p 523028
01/12/2016 11.88p 12.13p 11.84p 12.13p 122184
30/11/2016 11.88p 12.25p 11.60p 11.88p 1063591
29/11/2016 11.88p 12.25p 11.50p 11.88p 373820
28/11/2016 11.63p 12.25p 11.56p 11.88p 106082
25/11/2016 11.25p 11.63p 11.25p 11.63p 207409
24/11/2016 11.25p 11.25p 11.25p 11.25p 635000
23/11/2016 11.25p 11.25p 11.15p 11.25p 290000
22/11/2016 11.25p 11.25p 11.18p 11.25p 840000
21/11/2016 11.25p 11.50p 11.00p 11.25p 616038
18/11/2016 11.13p 11.25p 11.04p 11.25p 230039
17/11/2016 10.88p 11.13p 10.69p 11.13p 887600
16/11/2016 10.38p 10.88p 10.00p 10.88p 300000
15/11/2016 10.25p 10.64p 10.20p 10.38p 155955
14/11/2016 10.63p 10.63p 10.03p 10.13p 250457
11/11/2016 10.63p 10.63p 10.50p 10.63p 89810
10/11/2016 10.75p 10.75p 10.63p 10.63p 0
09/11/2016 10.63p 10.75p 10.52p 10.75p 31722
08/11/2016 11.00p 11.00p 10.85p 10.88p 40800
07/11/2016 11.00p 11.00p 11.00p 11.00p 0
04/11/2016 11.00p 11.20p 10.85p 11.00p 161500
03/11/2016 11.13p 11.25p 10.84p 11.00p 550500
02/11/2016 11.25p 11.37p 10.61p 11.00p 683608
01/11/2016 11.25p 11.25p 11.25p 11.25p 0
31/10/2016 11.25p 11.37p 11.06p 11.25p 36336
28/10/2016 11.25p 11.25p 11.07p 11.25p 35000
27/10/2016 11.25p 11.44p 11.00p 11.25p 305420
26/10/2016 12.00p 12.00p 11.00p 11.25p 1388362
25/10/2016 11.75p 12.25p 11.75p 12.00p 1814500

*Close Price adjusted for both dividends and splits