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

 
     
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
Showing 1 to 50 of 253