Mporium Group (MPM) Share Price

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

Date Open High Low Close* Volume
11/01/2016 10.50p 10.65p 10.25p 10.25p 90471
08/01/2016 10.50p 10.69p 10.30p 10.50p 351908
07/01/2016 10.50p 10.75p 10.29p 10.50p 164746
06/01/2016 10.50p 10.50p 10.29p 10.50p 33717
05/01/2016 10.50p 10.60p 10.27p 10.50p 151113
04/01/2016 10.50p 10.60p 10.27p 10.50p 54023
31/12/2015 10.50p 10.50p 10.50p 10.50p 0
30/12/2015 10.50p 10.69p 10.31p 10.50p 207904
29/12/2015 10.38p 10.50p 10.25p 10.50p 1219772
24/12/2015 10.38p 10.43p 10.38p 10.38p 25000
23/12/2015 10.50p 10.50p 10.21p 10.50p 145746
22/12/2015 10.63p 10.63p 10.27p 10.50p 125883
21/12/2015 10.88p 10.88p 10.50p 10.63p 88039
18/12/2015 10.88p 11.00p 10.60p 10.88p 74536
17/12/2015 10.75p 10.90p 10.51p 10.88p 107601
16/12/2015 11.13p 11.13p 10.57p 10.75p 205408
15/12/2015 11.13p 11.18p 11.02p 11.13p 36239
14/12/2015 11.13p 11.13p 11.07p 11.13p 54332
11/12/2015 11.13p 11.18p 11.00p 11.13p 84643
10/12/2015 11.00p 11.19p 10.86p 11.13p 283036
09/12/2015 11.00p 11.20p 11.00p 11.00p 30930
08/12/2015 10.63p 11.25p 10.57p 11.00p 1032323
07/12/2015 10.38p 10.90p 10.25p 10.63p 4232653
04/12/2015 10.38p 10.38p 10.01p 10.38p 96241
03/12/2015 9.88p 10.40p 9.88p 10.38p 199538
02/12/2015 10.00p 10.00p 9.75p 9.88p 13010732
01/12/2015 9.88p 10.19p 9.88p 10.00p 180980
30/11/2015 9.63p 10.00p 9.63p 9.88p 676274
27/11/2015 8.88p 10.00p 8.75p 10.00p 1181879
26/11/2015 8.25p 9.20p 8.20p 8.88p 2498478
25/11/2015 8.25p 8.50p 8.19p 8.25p 49688
24/11/2015 8.63p 8.63p 7.75p 8.25p 684000
23/11/2015 8.75p 8.75p 8.30p 8.63p 51399
20/11/2015 8.75p 8.75p 8.50p 8.75p 44570
19/11/2015 8.63p 8.79p 8.63p 8.75p 53107
18/11/2015 8.63p 8.75p 8.25p 8.63p 420000
17/11/2015 8.88p 8.88p 8.32p 8.63p 65945
16/11/2015 8.88p 8.88p 8.50p 8.88p 108894
13/11/2015 8.88p 8.93p 8.50p 8.88p 470767
12/11/2015 8.88p 8.95p 8.50p 8.88p 53774
11/11/2015 8.88p 8.88p 8.55p 8.88p 537
10/11/2015 8.88p 8.90p 8.50p 8.88p 401500
09/11/2015 8.88p 9.25p 8.50p 8.88p 411474
06/11/2015 9.00p 9.25p 8.63p 8.88p 294924
05/11/2015 9.00p 9.19p 8.62p 9.00p 3509846
04/11/2015 9.88p 9.88p 8.62p 9.00p 275006
03/11/2015 9.88p 10.00p 9.65p 9.88p 158420
02/11/2015 9.88p 10.00p 9.66p 9.88p 189702
30/10/2015 9.38p 10.10p 9.38p 9.88p 1222000
29/10/2015 9.88p 9.88p 9.09p 9.38p 392771
28/10/2015 9.88p 10.05p 9.88p 9.88p 66979
27/10/2015 9.88p 10.00p 9.65p 9.88p 445349
26/10/2015 9.38p 10.10p 9.25p 9.88p 1715110
23/10/2015 8.38p 9.65p 8.11p 9.38p 1879571
22/10/2015 7.50p 8.40p 7.47p 8.38p 860090
21/10/2015 7.25p 7.75p 7.25p 7.50p 2746513
20/10/2015 7.63p 7.63p 7.25p 7.25p 118006
19/10/2015 7.75p 7.90p 7.37p 7.75p 397597
16/10/2015 7.13p 7.75p 7.03p 7.75p 1007212
15/10/2015 7.00p 7.22p 6.78p 7.13p 996070
14/10/2015 7.25p 7.37p 6.75p 7.00p 894393
13/10/2015 7.25p 7.43p 7.00p 7.25p 924114
12/10/2015 7.50p 8.00p 7.00p 7.50p 1062051
09/10/2015 7.50p 7.50p 7.32p 7.50p 1415000
08/10/2015 8.13p 8.13p 7.10p 7.50p 948168
07/10/2015 7.63p 8.13p 7.41p 8.13p 762839
06/10/2015 7.75p 8.00p 7.25p 7.63p 1393197
05/10/2015 6.75p 8.06p 6.70p 7.75p 2672240
02/10/2015 6.25p 7.00p 6.00p 6.75p 4317912
01/10/2015 5.13p 6.40p 5.13p 6.25p 4833253
30/09/2015 4.50p 5.50p 4.50p 5.13p 1946751
29/09/2015 4.63p 4.63p 4.25p 4.50p 7603839
28/09/2015 4.88p 4.88p 4.50p 4.75p 25925
25/09/2015 5.13p 5.13p 4.63p 4.88p 185574
24/09/2015 5.13p 5.13p 5.00p 5.13p 72209
23/09/2015 5.25p 5.25p 5.00p 5.13p 81400
22/09/2015 5.25p 5.25p 5.00p 5.25p 200213
21/09/2015 5.25p 5.29p 5.00p 5.25p 214991
18/09/2015 5.25p 5.25p 5.00p 5.25p 60179
17/09/2015 5.25p 5.25p 5.00p 5.25p 104751
16/09/2015 5.00p 5.13p 4.88p 5.13p 1958575
15/09/2015 5.00p 5.00p 4.75p 5.00p 876364
14/09/2015 5.38p 5.50p 4.75p 5.00p 501771
11/09/2015 5.38p 5.38p 5.38p 5.38p 0
10/09/2015 5.50p 5.50p 5.00p 5.38p 320412
09/09/2015 5.25p 6.25p 5.25p 5.50p 1133339
08/09/2015 4.63p 5.40p 4.63p 5.38p 665000
07/09/2015 4.63p 4.63p 4.25p 4.63p 100000
04/09/2015 4.63p 4.63p 4.27p 4.63p 450000
03/09/2015 4.63p 4.63p 4.63p 4.63p 0
02/09/2015 4.63p 4.63p 4.63p 4.63p 0
01/09/2015 4.75p 4.75p 4.50p 4.63p 211471
28/08/2015 4.50p 4.80p 4.36p 4.75p 175468
27/08/2015 4.50p 4.50p 4.25p 4.50p 275285
26/08/2015 4.63p 4.63p 4.36p 4.50p 334644
25/08/2015 4.63p 4.69p 4.50p 4.63p 111642
24/08/2015 4.63p 4.74p 4.55p 4.63p 107288
21/08/2015 4.63p 4.70p 4.63p 4.63p 100000
20/08/2015 4.63p 4.75p 4.52p 4.63p 567993
19/08/2015 4.63p 4.63p 4.52p 4.63p 44563
18/08/2015 4.63p 4.63p 4.63p 4.63p 0
17/08/2015 4.63p 4.63p 4.50p 4.63p 311063
14/08/2015 4.63p 4.63p 4.52p 4.63p 197346
13/08/2015 4.63p 4.63p 4.52p 4.63p 72414
12/08/2015 4.63p 4.63p 4.52p 4.63p 1000
11/08/2015 4.63p 4.63p 4.52p 4.63p 110000
10/08/2015 4.63p 4.63p 4.52p 4.63p 3026
07/08/2015 4.63p 4.70p 4.63p 4.63p 59507
06/08/2015 4.63p 4.63p 4.52p 4.63p 544563
05/08/2015 4.63p 4.63p 4.63p 4.63p 0
04/08/2015 5.00p 5.00p 4.50p 4.63p 261587
03/08/2015 5.00p 5.00p 4.75p 5.00p 42357
31/07/2015 5.13p 5.13p 4.75p 5.00p 80358
30/07/2015 5.13p 5.13p 4.75p 5.13p 42349
29/07/2015 5.13p 5.13p 4.75p 5.13p 42349
28/07/2015 5.13p 5.13p 4.75p 5.13p 737108
27/07/2015 5.13p 5.13p 4.77p 5.13p 113456
24/07/2015 5.13p 5.13p 4.87p 5.13p 110418
23/07/2015 5.13p 5.13p 4.86p 5.13p 41826
22/07/2015 5.00p 5.13p 4.82p 5.13p 66506
21/07/2015 5.00p 5.12p 4.79p 5.00p 146875
20/07/2015 5.00p 5.00p 4.76p 5.00p 44216
17/07/2015 5.00p 5.13p 4.75p 5.00p 1013445
16/07/2015 5.00p 5.00p 4.75p 5.00p 363065
15/07/2015 5.00p 5.00p 4.75p 5.00p 125548
14/07/2015 4.88p 5.00p 4.81p 5.00p 41826
13/07/2015 4.88p 4.90p 4.81p 4.88p 99158
10/07/2015 4.88p 5.00p 4.80p 4.88p 122995
09/07/2015 4.88p 4.90p 4.88p 4.88p 100000
08/07/2015 5.00p 5.00p 4.75p 4.88p 21306
07/07/2015 5.00p 5.00p 4.75p 5.00p 34439
06/07/2015 5.13p 5.13p 4.75p 5.00p 100000
03/07/2015 5.13p 5.13p 4.75p 5.13p 1850
02/07/2015 5.13p 5.13p 4.75p 5.13p 38756
01/07/2015 5.13p 5.13p 4.77p 5.13p 43472
30/06/2015 5.13p 5.13p 4.83p 5.13p 150000
29/06/2015 5.13p 5.13p 4.80p 5.13p 197778
26/06/2015 5.13p 5.13p 5.10p 5.13p 100000
25/06/2015 5.13p 5.13p 4.76p 5.13p 380000
24/06/2015 5.25p 5.25p 4.83p 5.13p 102182
23/06/2015 5.25p 5.25p 4.75p 5.25p 3582937
22/06/2015 5.25p 5.39p 5.17p 5.25p 74818
19/06/2015 5.25p 5.40p 5.05p 5.25p 359338
18/06/2015 5.25p 5.34p 5.25p 5.25p 18503
17/06/2015 5.63p 6.00p 4.80p 5.25p 688283
16/06/2015 5.53p 5.87p 5.50p 5.63p 49799
15/06/2015 5.60p 6.50p 5.31p 5.75p 1144705
12/06/2015 4.00p 5.65p 4.00p 5.38p 508314
11/06/2015 3.79p 4.15p 3.79p 3.87p 1244393
10/06/2015 4.00p 4.00p 3.75p 4.00p 14150
09/06/2015 3.62p 3.76p 3.62p 3.75p 26223
08/06/2015 3.75p 3.94p 3.51p 3.75p 229207
05/06/2015 3.63p 3.80p 3.55p 3.75p 587659
04/06/2015 3.75p 3.75p 3.50p 3.63p 782504
03/06/2015 3.63p 3.90p 3.52p 3.75p 825000
02/06/2015 3.63p 3.63p 3.25p 3.63p 26191
01/06/2015 3.88p 3.88p 3.38p 3.63p 159787
29/05/2015 4.00p 4.15p 3.76p 3.88p 91577
28/05/2015 4.00p 4.00p 3.84p 4.00p 1672
27/05/2015 4.00p 4.15p 3.84p 4.00p 52884
26/05/2015 4.00p 4.15p 3.84p 4.00p 3844678
22/05/2015 4.00p 4.00p 3.82p 4.00p 69418
21/05/2015 3.88p 4.00p 3.88p 4.00p 886413
20/05/2015 3.88p 3.88p 3.69p 3.88p 113278
19/05/2015 3.50p 3.78p 3.41p 3.75p 920524
18/05/2015 3.38p 3.94p 3.25p 3.40p 2511444
15/05/2015 1.75p 4.75p 1.65p 3.25p 10765911
14/05/2015 1.75p 1.80p 1.51p 1.75p 1025030
13/05/2015 1.75p 1.75p 1.75p 1.75p 0
12/05/2015 1.75p 1.75p 1.50p 1.75p 50000
11/05/2015 1.75p 1.75p 1.50p 1.75p 223770
08/05/2015 1.88p 1.88p 1.50p 1.75p 118591
07/05/2015 1.88p 1.88p 1.50p 1.88p 392783
06/05/2015 1.75p 1.88p 1.55p 1.88p 43393
05/05/2015 1.75p 1.85p 1.50p 1.75p 368443
01/05/2015 2.00p 2.00p 1.50p 1.75p 618876
30/04/2015 2.13p 2.13p 1.75p 2.00p 120025
29/04/2015 2.13p 2.13p 2.00p 2.13p 175000
28/04/2015 2.13p 2.13p 2.13p 2.13p 0
27/04/2015 2.13p 2.13p 2.10p 2.13p 100000
24/04/2015 2.13p 2.13p 2.13p 2.13p 0
23/04/2015 2.25p 2.25p 2.00p 2.13p 220865
22/04/2015 2.25p 2.25p 2.25p 2.25p 0
21/04/2015 2.25p 2.25p 2.01p 2.25p 32183
20/04/2015 2.25p 2.29p 2.25p 2.25p 12183
17/04/2015 2.25p 2.25p 2.00p 2.25p 143727
16/04/2015 2.25p 2.25p 2.25p 2.25p 0
15/04/2015 2.25p 2.25p 2.25p 2.25p 1500
14/04/2015 2.25p 2.34p 2.25p 2.25p 136504
13/04/2015 2.50p 2.50p 2.25p 2.25p 185000
10/04/2015 2.38p 2.50p 2.30p 2.50p 741065
09/04/2015 2.25p 2.38p 2.01p 2.38p 85009
08/04/2015 2.25p 2.25p 2.25p 2.25p 0
07/04/2015 2.25p 2.25p 2.00p 2.25p 78157
02/04/2015 2.25p 2.25p 2.25p 2.25p 750000
01/04/2015 2.38p 2.38p 2.00p 2.25p 107283
31/03/2015 2.38p 2.38p 2.25p 2.38p 6786
30/03/2015 2.38p 2.38p 2.38p 2.38p 0
27/03/2015 2.38p 2.38p 2.25p 2.38p 39935
26/03/2015 2.38p 2.38p 2.25p 2.38p 25884

*Close Price adjusted for both dividends and splits