360.00p+7.50 (+2.13%)24 Jun 2022, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mpac Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 24, 2022352.50p360.00p347.44p360.00p81,442
Jun 23, 2022365.00p358.00p340.00p352.50p29,395
Jun 22, 2022390.00p383.55p356.00p365.00p22,953
Jun 21, 2022391.00p394.00p382.00p391.00p14,678
Jun 20, 2022400.00p396.00p380.00p391.00p12,313
Jun 17, 2022400.00p404.00p390.00p400.00p16,350
Jun 16, 2022410.00p413.40p395.00p400.00p13,517
Jun 15, 2022420.00p416.50p410.00p410.00p7,095
Jun 14, 2022417.50p416.44p400.00p420.00p1,751
Jun 13, 2022432.50p440.00p409.00p409.00p19,897
Jun 10, 2022433.00p440.00p423.00p432.50p31,364
Jun 9, 2022429.00p449.00p430.00p433.00p83,354
Jun 8, 2022429.00p438.00p427.36p429.00p13,237
Jun 7, 2022429.00p436.02p426.10p429.00p17,538
Jun 6, 2022429.00p437.10p425.00p429.00p12,675
Jun 1, 2022421.00p430.00p417.00p429.00p13,658
May 31, 2022425.00p425.00p411.80p421.00p27,918
May 30, 2022425.00p429.00p423.44p425.00p7,682
May 27, 2022415.00p430.00p415.00p425.00p14,898
May 26, 2022401.00p424.00p397.70p415.00p16,610
May 25, 2022395.00p401.00p390.00p401.00p366,994
May 24, 2022410.00p410.44p392.00p396.00p235,484
May 23, 2022412.50p415.00p405.15p412.50p11,760
May 20, 2022412.50p420.00p406.55p412.50p3,610
May 19, 2022416.00p416.00p405.00p412.50p8,020
May 18, 2022427.50p424.50p411.00p416.00p42,631
May 17, 2022427.50p430.05p420.00p427.50p14,187
May 16, 2022427.50p430.00p405.00p427.50p73,056
May 13, 2022435.00p434.00p427.17p427.50p42,138
May 12, 2022450.00p449.15p430.00p435.00p34,106
May 11, 2022460.00p459.67p445.00p452.50p9,712
May 10, 2022462.50p462.44p455.00p460.00p7,849
May 9, 2022464.00p464.99p458.00p458.00p64,923
May 6, 2022477.50p475.67p456.00p465.00p32,516
May 5, 2022467.50p479.00p461.50p475.00p35,744
May 4, 2022482.50p487.75p465.00p470.00p159,965
May 3, 2022495.00p491.80p474.16p477.50p81,757
Apr 29, 2022502.00p506.44p488.12p495.00p21,114
Apr 28, 2022515.00p520.00p494.55p502.00p48,318
Apr 27, 2022517.00p524.00p502.00p515.00p44,450
Apr 26, 2022517.00p516.44p512.10p517.00p7,786
Apr 25, 2022517.00p518.24p510.00p517.00p95,615
Apr 22, 2022520.00p524.00p512.00p519.00p52,856
Apr 21, 2022520.00p521.44p516.50p520.00p8,981
Apr 20, 2022523.00p524.00p516.00p520.00p22,231
Apr 19, 2022523.00p525.49p516.55p520.00p60,171
Apr 14, 2022520.00p530.00p514.00p523.00p21,331
Apr 13, 2022520.00p527.44p520.00p526.00p29,358
Apr 12, 2022520.00p534.00p520.00p534.00p18,823
Apr 11, 2022520.00p530.00p520.00p530.00p182,088
Showing 1 to 50 of 251