- Share Prices
Mpac Group PLC (MPAC)
360.00p+7.50 (+2.13%)24 Jun 2022, 17:09
Mpac Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 24, 2022 | 352.50p | 360.00p | 347.44p | 360.00p | 81,442 |
Jun 23, 2022 | 365.00p | 358.00p | 340.00p | 352.50p | 29,395 |
Jun 22, 2022 | 390.00p | 383.55p | 356.00p | 365.00p | 22,953 |
Jun 21, 2022 | 391.00p | 394.00p | 382.00p | 391.00p | 14,678 |
Jun 20, 2022 | 400.00p | 396.00p | 380.00p | 391.00p | 12,313 |
Jun 17, 2022 | 400.00p | 404.00p | 390.00p | 400.00p | 16,350 |
Jun 16, 2022 | 410.00p | 413.40p | 395.00p | 400.00p | 13,517 |
Jun 15, 2022 | 420.00p | 416.50p | 410.00p | 410.00p | 7,095 |
Jun 14, 2022 | 417.50p | 416.44p | 400.00p | 420.00p | 1,751 |
Jun 13, 2022 | 432.50p | 440.00p | 409.00p | 409.00p | 19,897 |
Jun 10, 2022 | 433.00p | 440.00p | 423.00p | 432.50p | 31,364 |
Jun 9, 2022 | 429.00p | 449.00p | 430.00p | 433.00p | 83,354 |
Jun 8, 2022 | 429.00p | 438.00p | 427.36p | 429.00p | 13,237 |
Jun 7, 2022 | 429.00p | 436.02p | 426.10p | 429.00p | 17,538 |
Jun 6, 2022 | 429.00p | 437.10p | 425.00p | 429.00p | 12,675 |
Jun 1, 2022 | 421.00p | 430.00p | 417.00p | 429.00p | 13,658 |
May 31, 2022 | 425.00p | 425.00p | 411.80p | 421.00p | 27,918 |
May 30, 2022 | 425.00p | 429.00p | 423.44p | 425.00p | 7,682 |
May 27, 2022 | 415.00p | 430.00p | 415.00p | 425.00p | 14,898 |
May 26, 2022 | 401.00p | 424.00p | 397.70p | 415.00p | 16,610 |
May 25, 2022 | 395.00p | 401.00p | 390.00p | 401.00p | 366,994 |
May 24, 2022 | 410.00p | 410.44p | 392.00p | 396.00p | 235,484 |
May 23, 2022 | 412.50p | 415.00p | 405.15p | 412.50p | 11,760 |
May 20, 2022 | 412.50p | 420.00p | 406.55p | 412.50p | 3,610 |
May 19, 2022 | 416.00p | 416.00p | 405.00p | 412.50p | 8,020 |
May 18, 2022 | 427.50p | 424.50p | 411.00p | 416.00p | 42,631 |
May 17, 2022 | 427.50p | 430.05p | 420.00p | 427.50p | 14,187 |
May 16, 2022 | 427.50p | 430.00p | 405.00p | 427.50p | 73,056 |
May 13, 2022 | 435.00p | 434.00p | 427.17p | 427.50p | 42,138 |
May 12, 2022 | 450.00p | 449.15p | 430.00p | 435.00p | 34,106 |
May 11, 2022 | 460.00p | 459.67p | 445.00p | 452.50p | 9,712 |
May 10, 2022 | 462.50p | 462.44p | 455.00p | 460.00p | 7,849 |
May 9, 2022 | 464.00p | 464.99p | 458.00p | 458.00p | 64,923 |
May 6, 2022 | 477.50p | 475.67p | 456.00p | 465.00p | 32,516 |
May 5, 2022 | 467.50p | 479.00p | 461.50p | 475.00p | 35,744 |
May 4, 2022 | 482.50p | 487.75p | 465.00p | 470.00p | 159,965 |
May 3, 2022 | 495.00p | 491.80p | 474.16p | 477.50p | 81,757 |
Apr 29, 2022 | 502.00p | 506.44p | 488.12p | 495.00p | 21,114 |
Apr 28, 2022 | 515.00p | 520.00p | 494.55p | 502.00p | 48,318 |
Apr 27, 2022 | 517.00p | 524.00p | 502.00p | 515.00p | 44,450 |
Apr 26, 2022 | 517.00p | 516.44p | 512.10p | 517.00p | 7,786 |
Apr 25, 2022 | 517.00p | 518.24p | 510.00p | 517.00p | 95,615 |
Apr 22, 2022 | 520.00p | 524.00p | 512.00p | 519.00p | 52,856 |
Apr 21, 2022 | 520.00p | 521.44p | 516.50p | 520.00p | 8,981 |
Apr 20, 2022 | 523.00p | 524.00p | 516.00p | 520.00p | 22,231 |
Apr 19, 2022 | 523.00p | 525.49p | 516.55p | 520.00p | 60,171 |
Apr 14, 2022 | 520.00p | 530.00p | 514.00p | 523.00p | 21,331 |
Apr 13, 2022 | 520.00p | 527.44p | 520.00p | 526.00p | 29,358 |
Apr 12, 2022 | 520.00p | 534.00p | 520.00p | 534.00p | 18,823 |
Apr 11, 2022 | 520.00p | 530.00p | 520.00p | 530.00p | 182,088 |