1. Share Prices

  2. Mpac Group PLC (MPAC)

555.00p+10.00 (+1.89%)26 Jan 2022, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mpac Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 25, 2022530.00p539.40p520.00p530.00p8,317
Jan 24, 2022541.00p550.00p520.00p530.00p138,014
Jan 21, 2022545.00p560.00p534.00p541.00p58,655
Jan 20, 2022550.00p560.00p541.00p550.00p23,606
Jan 19, 2022550.00p546.44p540.00p550.00p6,173
Jan 18, 2022560.00p560.00p540.00p560.00p25,918
Jan 17, 2022560.00p568.00p552.00p560.00p38,923
Jan 14, 2022535.00p574.00p530.00p560.00p138,919
Jan 13, 2022520.00p525.00p516.52p520.00p5,180
Jan 12, 2022523.00p529.16p511.00p520.00p117,782
Jan 11, 2022512.00p519.04p504.00p514.00p27,154
Jan 10, 2022512.00p520.00p506.00p512.00p20,641
Jan 7, 2022512.00p519.04p506.00p512.00p54,252
Jan 6, 2022505.00p523.60p496.00p512.00p57,321
Jan 5, 2022506.00p509.95p498.00p506.00p42,360
Jan 4, 2022506.00p511.60p499.00p506.00p51,496
Dec 31, 2021506.00p512.00p500.75p506.00p10,200
Dec 30, 2021505.00p512.00p498.00p506.00p38,920
Dec 29, 2021517.00p514.00p496.18p505.00p42,310
Dec 24, 2021509.00p505.00p505.00p509.00p1,215
Dec 23, 2021507.00p511.80p504.75p509.00p13,597
Dec 22, 2021507.00p511.24p504.55p507.00p32,620
Dec 21, 2021515.00p515.00p500.00p507.00p8,836
Dec 20, 2021515.00p525.00p504.39p515.00p48,826
Dec 17, 2021515.00p530.00p505.00p515.00p28,050
Dec 16, 2021515.00p514.25p500.00p515.00p33,080
Dec 15, 2021515.00p514.80p500.00p515.00p14,648
Dec 14, 2021515.00p517.50p503.30p515.00p47,935
Dec 13, 2021510.00p530.00p500.00p515.00p17,540
Dec 10, 2021510.00p510.00p502.25p510.00p2,640
Dec 9, 2021510.00p605.00p502.00p510.00p20,067
Dec 8, 2021510.00p510.00p502.00p510.00p11,320
Dec 7, 2021510.00p509.00p503.00p510.00p15,581
Dec 6, 2021510.00p520.00p502.50p510.00p23,015
Dec 3, 2021495.00p515.00p490.00p510.00p57,965
Dec 2, 2021495.00p493.00p482.00p495.00p2,142
Dec 1, 2021495.00p492.00p188.00p495.00p13,507
Nov 30, 2021496.00p510.00p481.75p495.00p26,632
Nov 29, 2021496.00p508.00p488.00p497.00p15,349
Nov 26, 2021489.00p498.88p478.00p496.00p41,857
Nov 25, 2021510.00p510.00p485.65p495.00p40,315
Nov 24, 2021510.00p520.00p491.00p508.00p44,276
Nov 23, 2021515.00p520.00p490.00p510.00p35,757
Nov 22, 2021518.00p529.50p510.00p515.00p25,494
Nov 19, 2021520.00p526.00p510.00p518.00p30,108
Nov 18, 2021535.00p530.00p500.00p520.00p37,832
Nov 17, 2021540.00p550.00p520.00p535.00p1,580
Nov 16, 2021540.00p542.44p530.00p540.00p10,328
Nov 15, 2021556.00p562.00p532.00p540.00p19,467
Nov 12, 2021565.00p567.80p550.00p556.00p13,029
123456
Showing 1 to 50 of 253

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:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC2,685.007.40
International Consolidated Airlines Group S.A.158.907.39
Future PLC3,162.775.85
Syncona Limited185.605.82
Baillie Gifford Us Growth Trust PLC233.085.71
Carnival PLC1,402.605.55

Fallers

CompanyPrice% Chg
Fresnillo PLC687.80-14.56
Quilter PLC130.25-9.39
Playtech PLC597.50-6.86
Sage Group PLC713.00-6.48
Pz Cussons PLC187.40-4.49
Centamin PLC90.20-3.84