Mporium Group (MPM) Share Price

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

Date Open High Low Close* Volume
12/06/2014 70.00p 70.00p 68.00p 70.00p 1479
11/06/2014 70.00p 70.00p 69.90p 70.00p 715
10/06/2014 70.00p 70.00p 68.00p 70.00p 11412
09/06/2014 71.00p 71.00p 68.00p 70.00p 26859
06/06/2014 68.00p 70.50p 67.50p 70.50p 21878
05/06/2014 67.50p 67.50p 66.75p 67.50p 2000
04/06/2014 67.00p 67.50p 65.50p 67.50p 0
03/06/2014 67.00p 67.00p 65.50p 67.00p 0
02/06/2014 65.50p 67.00p 64.00p 67.00p 23691
30/05/2014 62.00p 65.50p 61.00p 65.50p 14813
29/05/2014 62.00p 62.00p 61.80p 62.00p 4000
28/05/2014 61.50p 62.00p 60.00p 62.00p 0
27/05/2014 61.50p 61.50p 60.00p 61.50p 5206
23/05/2014 61.00p 61.50p 60.00p 61.50p 21808
22/05/2014 58.50p 59.00p 58.00p 59.00p 26200
21/05/2014 57.50p 58.80p 57.00p 58.50p 24623
20/05/2014 68.50p 68.50p 57.00p 57.50p 86597
19/05/2014 75.00p 75.13p 66.50p 68.50p 46545
16/05/2014 75.00p 75.14p 73.00p 75.00p 12106
15/05/2014 75.00p 75.13p 73.00p 75.00p 11228
14/05/2014 75.75p 75.75p 72.76p 75.00p 57965
13/05/2014 77.00p 79.00p 72.50p 75.75p 52507
12/05/2014 81.50p 81.50p 78.00p 79.00p 21466
09/05/2014 81.50p 81.90p 80.00p 81.50p 2555
08/05/2014 83.50p 83.50p 81.50p 81.50p 8590
07/05/2014 84.00p 84.00p 82.00p 83.50p 22816
06/05/2014 84.50p 84.50p 84.00p 84.00p 11611
02/05/2014 85.00p 85.70p 83.00p 84.50p 33900
01/05/2014 78.00p 85.72p 78.00p 85.00p 36924
30/04/2014 77.00p 78.00p 74.00p 78.00p 41189
29/04/2014 73.00p 77.00p 70.06p 77.00p 81516
28/04/2014 81.00p 81.00p 70.69p 73.00p 72954
25/04/2014 84.00p 84.00p 77.35p 81.00p 74435
24/04/2014 88.00p 88.00p 77.15p 84.00p 116520
23/04/2014 90.50p 91.00p 88.00p 88.00p 54314
22/04/2014 94.50p 95.00p 86.00p 90.50p 108425
17/04/2014 97.00p 97.00p 93.00p 94.50p 26383
16/04/2014 98.50p 98.50p 95.00p 97.00p 19389
15/04/2014 98.50p 98.50p 98.47p 98.50p 2438
14/04/2014 99.00p 99.39p 97.00p 98.50p 12480
11/04/2014 99.00p 99.60p 97.22p 99.00p 7382
10/04/2014 101.50p 102.75p 97.00p 99.00p 35087
09/04/2014 102.00p 102.87p 100.00p 102.00p 4789
08/04/2014 102.00p 103.00p 100.00p 102.00p 15084
07/04/2014 102.00p 103.75p 100.68p 102.00p 21155
04/04/2014 106.50p 107.00p 97.50p 101.50p 100145
03/04/2014 107.50p 109.00p 105.00p 106.50p 26641
02/04/2014 107.50p 109.00p 107.50p 107.50p 18068
01/04/2014 108.00p 109.50p 106.00p 107.50p 13321
31/03/2014 110.50p 110.50p 106.40p 108.00p 7646
28/03/2014 112.50p 112.80p 108.00p 110.50p 17353
27/03/2014 112.50p 113.25p 111.00p 112.50p 3813
26/03/2014 109.00p 114.60p 109.00p 112.50p 110312
25/03/2014 108.00p 111.50p 107.00p 109.00p 68987
24/03/2014 108.50p 110.00p 105.00p 108.00p 78020
21/03/2014 108.50p 110.00p 107.00p 108.50p 10618
20/03/2014 105.50p 107.50p 103.50p 107.50p 9860
19/03/2014 105.50p 107.50p 105.50p 105.50p 6308
18/03/2014 105.50p 108.00p 103.00p 105.50p 12848
17/03/2014 104.50p 106.00p 102.00p 105.50p 24015
14/03/2014 110.00p 110.50p 103.00p 104.50p 47378
13/03/2014 110.00p 111.52p 108.20p 110.00p 6134
12/03/2014 111.50p 112.10p 108.00p 110.00p 98059
11/03/2014 113.50p 114.25p 110.00p 111.50p 22159
10/03/2014 112.50p 114.64p 112.00p 113.50p 69395
07/03/2014 108.50p 120.00p 104.64p 112.50p 304160
06/03/2014 103.50p 108.60p 102.50p 105.50p 102839
05/03/2014 102.50p 108.46p 102.50p 103.50p 91151
04/03/2014 101.50p 103.80p 101.50p 102.50p 108248
03/03/2014 102.50p 109.00p 100.00p 101.50p 154561
28/02/2014 101.50p 101.50p 100.00p 100.00p 12000
27/02/2014 101.50p 101.50p 100.15p 101.50p 2953
26/02/2014 101.50p 101.50p 100.30p 101.50p 5042
25/02/2014 101.00p 103.00p 100.30p 101.50p 18743
24/02/2014 103.50p 103.50p 99.25p 101.00p 55491
21/02/2014 104.50p 104.80p 101.00p 103.50p 52880
20/02/2014 104.50p 104.50p 103.00p 104.50p 20301
19/02/2014 104.50p 104.50p 103.15p 104.50p 389
18/02/2014 106.50p 107.25p 104.00p 104.50p 31580
17/02/2014 102.00p 106.00p 100.75p 105.50p 476707
14/02/2014 98.00p 103.80p 97.00p 102.00p 119470
13/02/2014 96.50p 99.60p 96.00p 98.00p 76473
12/02/2014 96.00p 96.10p 94.00p 96.00p 6128
11/02/2014 96.00p 96.32p 94.04p 96.00p 5597
10/02/2014 96.00p 96.32p 94.04p 96.00p 2161
07/02/2014 94.50p 96.32p 92.50p 96.00p 30754
06/02/2014 93.50p 95.48p 92.04p 94.50p 14228
05/02/2014 98.00p 98.48p 92.00p 93.50p 59081
04/02/2014 98.00p 98.60p 94.00p 98.00p 39583
03/02/2014 100.00p 100.00p 97.00p 98.00p 16244
31/01/2014 101.00p 101.40p 98.00p 100.00p 55610
30/01/2014 102.00p 102.00p 99.00p 101.00p 21385
29/01/2014 102.00p 102.30p 97.00p 102.00p 77137
28/01/2014 102.00p 102.80p 100.00p 102.00p 20343
27/01/2014 101.50p 103.00p 99.50p 102.00p 17220
24/01/2014 101.50p 103.25p 99.50p 101.50p 6693
23/01/2014 105.50p 106.90p 99.00p 101.50p 70470
22/01/2014 103.50p 107.75p 101.00p 105.50p 145256
21/01/2014 102.00p 102.50p 100.25p 102.50p 77495
20/01/2014 101.50p 103.40p 99.00p 102.00p 80195
17/01/2014 101.00p 102.00p 99.00p 101.00p 6600
16/01/2014 100.00p 102.00p 99.00p 101.00p 19098
15/01/2014 100.00p 100.00p 98.00p 100.00p 34295
14/01/2014 97.50p 100.00p 97.00p 100.00p 40399
13/01/2014 97.00p 99.00p 95.00p 97.50p 15140
10/01/2014 93.00p 97.00p 91.00p 97.00p 67933
09/01/2014 99.50p 99.50p 90.50p 93.50p 74847
08/01/2014 101.00p 101.50p 98.00p 99.50p 92939
07/01/2014 99.50p 101.04p 99.50p 101.00p 202993
06/01/2014 97.50p 101.00p 95.00p 99.50p 90184
03/01/2014 97.50p 97.75p 95.00p 97.50p 32052
02/01/2014 97.50p 97.75p 95.00p 97.50p 28190
31/12/2013 98.50p 98.65p 97.00p 97.50p 51868
30/12/2013 98.50p 98.65p 97.00p 98.50p 84643
27/12/2013 97.50p 99.50p 97.00p 98.50p 33252
24/12/2013 104.00p 104.00p 95.37p 97.50p 99731
23/12/2013 107.50p 110.00p 102.00p 104.00p 305160
20/12/2013 98.50p 109.25p 98.50p 107.50p 401058
19/12/2013 97.50p 100.00p 95.00p 98.50p 111256
18/12/2013 104.00p 105.00p 92.00p 97.50p 415405

*Close Price adjusted for both dividends and splits