600.00p-15.00 (-2.44%)20 Sep 2021, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mpac Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 20, 2021615.00p630.00p590.00p600.00p93,662
Sep 17, 2021605.00p621.00p592.00p615.00p109,971
Sep 16, 2021620.00p624.00p601.40p605.00p14,472
Sep 15, 2021625.00p630.00p599.00p620.00p55,496
Sep 14, 2021637.00p645.00p610.00p625.00p76,633
Sep 13, 2021628.05p634.80p624.00p637.00p78,391
Sep 10, 2021644.00p650.00p629.68p639.00p23,397
Sep 9, 2021647.00p658.00p630.00p644.00p13,752
Sep 8, 2021647.00p658.00p636.00p647.00p41,388
Sep 7, 2021635.00p665.40p632.10p647.00p81,220
Sep 6, 2021633.00p648.50p630.00p633.00p60,913
Sep 3, 2021633.00p642.00p629.67p633.00p20,495
Sep 2, 2021610.00p646.00p600.00p633.00p146,304
Sep 1, 2021595.00p610.00p580.00p600.00p50,871
Aug 31, 2021590.00p599.80p586.25p590.00p17,324
Aug 27, 2021581.00p590.00p576.55p590.00p33,381
Aug 26, 2021581.00p588.00p574.16p581.00p15,595
Aug 25, 2021581.00p584.44p574.70p581.00p8,142
Aug 24, 2021581.00p584.98p572.00p580.00p6,822
Aug 23, 2021581.00p587.00p572.00p581.00p7,160
Aug 20, 2021575.00p590.00p570.00p581.00p15,335
Aug 19, 2021591.00p589.90p568.52p575.00p36,294
Aug 18, 2021591.00p594.00p584.00p584.00p17,141
Aug 17, 2021598.00p598.20p575.01p593.00p29,866
Aug 16, 2021610.00p614.00p588.00p598.00p38,428
Aug 13, 2021592.00p618.60p590.00p610.00p100,057
Aug 12, 2021588.00p608.60p584.00p592.00p50,635
Aug 11, 2021585.00p598.00p570.00p588.00p100,649
Aug 10, 2021550.00p590.00p545.85p582.00p75,855
Aug 9, 2021555.00p560.00p545.00p550.00p22,177
Aug 6, 2021555.00p554.44p553.79p560.00p5,097
Aug 5, 2021560.00p559.70p550.00p560.00p15,874
Aug 4, 2021565.00p570.00p551.25p560.00p15,083
Aug 3, 2021560.00p566.00p555.56p565.00p16,294
Aug 2, 2021548.00p569.90p546.00p560.00p63,564
Jul 30, 2021556.00p560.00p546.00p550.00p51,317
Jul 29, 2021570.00p570.00p548.00p548.00p40,531
Jul 28, 2021555.00p574.44p556.66p570.00p37,844
Jul 27, 2021545.00p570.00p540.00p558.00p55,524
Jul 26, 2021495.00p550.00p505.00p540.00p110,467
Jul 23, 2021497.00p510.00p484.00p495.00p22,520
Jul 22, 2021497.00p509.80p493.33p500.00p49,859
Jul 21, 2021490.00p510.00p480.00p500.00p32,238
Jul 20, 2021490.00p500.00p482.00p500.00p29,099
Jul 19, 2021520.00p527.90p480.00p490.00p83,609
Jul 16, 2021510.00p536.00p500.00p520.00p26,421
Jul 15, 2021525.00p540.00p500.00p506.00p18,854
Jul 14, 2021530.00p539.80p525.60p530.00p42,154
Jul 13, 2021510.00p540.00p516.75p536.00p107,939
Jul 12, 2021485.00p529.00p490.00p518.00p118,611
Showing 1 to 50 of 253