1. Share Prices

  2. MPAC Group (MPAC)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

MPAC Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 29, 2020 377.44 377.44 365.00 371.00 50,621
Oct 28, 2020 391.666 400.00 370.00 377.50 98,059
Oct 27, 2020 389.90 405.00 381.00 405.00 102,413
Oct 26, 2020 359.55 392.00 357.50 390.00 121,977
Oct 23, 2020 349.74 360.00 349.74 357.00 30,301
Oct 22, 2020 356.00 361.44 342.00 350.00 29,995
Oct 21, 2020 366.155 371.00 355.00 360.00 34,865
Oct 20, 2020 371.895 375.00 365.667 365.00 21,978
Oct 19, 2020 368.65 372.00 365.111 367.50 37,490
Oct 16, 2020 346.055 380.00 346.055 362.50 85,818
Oct 15, 2020 355.00 370.00 335.20 350.00 126,089
Oct 14, 2020 389.40 389.40 355.00 355.00 63,123
Oct 13, 2020 391.44 392.00 378.40 385.00 58,445
Oct 12, 2020 375.00 393.00 375.00 385.00 64,385
Oct 9, 2020 370.00 390.00 365.00 375.00 213,229
Oct 8, 2020 359.00 370.00 354.11 365.00 86,461
Oct 7, 2020 355.00 360.00 347.55 355.00 88,586
Oct 6, 2020 350.00 350.00 335.00 347.50 55,152
Oct 5, 2020 339.85 345.00 325.00 337.50 68,968
Oct 2, 2020 327.567 334.80 320.055 333.00 37,592
Oct 1, 2020 334.00 339.00 324.00 327.50 53,155
Sep 30, 2020 318.50 334.00 318.50 325.00 54,932
Sep 29, 2020 323.35 323.35 310.00 317.50 29,802
Sep 28, 2020 303.44 324.85 298.00 315.00 48,324
Sep 25, 2020 297.70 304.00 296.11 299.00 19,511
Sep 24, 2020 297.88 297.88 294.855 297.50 14,118
Sep 23, 2020 296.20 299.00 293.20 297.50 70,577
Sep 22, 2020 291.10 300.00 291.10 295.00 27,139
Sep 21, 2020 316.111 318.44 290.00 295.00 78,850
Sep 18, 2020 318.65 318.65 310.00 315.00 38,555
Sep 17, 2020 318.744 318.744 310.00 315.00 27,310
Sep 16, 2020 313.255 320.00 313.255 315.00 73,696
Sep 15, 2020 325.00 325.00 308.55 315.00 50,803
Sep 14, 2020 324.60 325.00 305.00 320.00 96,311
Sep 11, 2020 316.16 319.70 300.10 312.50 114,999
Sep 10, 2020 310.00 329.60 296.40 320.00 193,474
Sep 9, 2020 289.70 305.00 277.22 295.00 150,329
Sep 8, 2020 276.78 281.55 276.78 280.00 29,259
Sep 7, 2020 270.55 299.40 265.00 280.00 205,876
Sep 4, 2020 276.00 285.00 270.39 285.00 63,562
Sep 3, 2020 304.00 304.85 270.00 281.00 496,148
Sep 2, 2020 288.00 315.00 281.00 315.00 80,902
Sep 1, 2020 296.90 296.90 285.00 292.50 50,487
Aug 31, 2020 295.70 0.00 0.00 295.00 0
Aug 28, 2020 295.70 296.90 291.75 295.00 23,429
Aug 27, 2020 280.00 295.70 280.00 295.00 16,941
Aug 26, 2020 293.155 295.69 290.055 291.50 43,666
Aug 25, 2020 295.90 300.00 292.50 292.50 20,972
Aug 24, 2020 298.00 300.00 291.111 300.00 39,350
Aug 21, 2020 288.90 298.35 285.055 291.50 88,997
1 2 3 4 5 6
»
Showing 1 to 50 of 261

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag