502.00p-3.00 (-0.59%)21 Jun 2021, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mpac Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 2021502.00p516.00p490.00p502.00p27,634
Jun 18, 2021492.00p516.00p492.00p505.00p48,796
Jun 17, 2021503.00p500.00p481.71p492.00p39,494
Jun 16, 2021505.00p516.00p490.00p503.00p18,533
Jun 15, 2021507.00p520.00p494.00p505.00p29,504
Jun 14, 2021525.00p530.00p490.00p510.00p60,445
Jun 11, 2021535.00p530.00p520.00p525.00p9,235
Jun 10, 2021535.00p529.00p521.50p535.00p6,683
Jun 9, 2021535.00p530.00p521.00p535.00p41,275
Jun 8, 2021535.00p533.75p523.55p535.00p21,394
Jun 7, 2021535.00p538.00p523.00p535.00p26,887
Jun 4, 2021535.00p537.00p524.00p535.00p3,893
Jun 3, 2021535.00p530.00p522.00p535.00p19,686
Jun 2, 2021535.00p537.44p523.00p535.00p7,562
Jun 1, 2021535.00p541.60p521.50p528.00p30,558
May 28, 2021535.00p534.00p522.00p535.00p22,891
May 27, 2021535.00p538.00p524.66p535.00p11,532
May 26, 2021535.00p532.00p520.00p535.00p14,028
May 25, 2021535.00p540.00p524.00p535.00p19,466
May 24, 2021535.00p540.00p530.55p535.00p23,385
May 21, 2021540.00p550.00p520.00p535.00p15,404
May 20, 2021540.00p544.44p530.00p540.00p13,888
May 19, 2021540.00p546.45p531.00p540.00p6,553
May 18, 2021540.00p548.00p530.40p540.00p8,962
May 17, 2021528.00p549.00p521.55p540.00p17,566
May 14, 2021528.00p533.00p516.00p528.00p30,623
May 13, 2021530.00p540.00p514.50p528.00p53,185
May 12, 2021530.00p535.00p525.00p530.00p22,123
May 11, 2021554.00p560.00p520.00p520.00p53,972
May 10, 2021554.00p554.00p546.00p554.00p20,292
May 7, 2021554.00p553.00p545.00p554.00p28,535
May 6, 2021554.00p549.80p545.10p554.00p19,126
May 5, 2021554.00p557.00p548.00p554.00p30,027
May 4, 2021555.00p564.00p544.00p554.00p29,471
Apr 30, 2021555.00p570.00p542.00p555.00p59,725
Apr 29, 2021555.00p564.00p555.65p555.00p7,588
Apr 28, 2021555.00p566.40p555.00p555.00p17,967
Apr 27, 2021550.00p570.00p551.00p555.00p53,609
Apr 26, 2021537.00p560.00p530.00p550.00p68,072
Apr 23, 2021537.00p540.90p526.00p537.00p38,884
Apr 22, 2021544.00p542.00p524.08p540.00p37,674
Apr 21, 2021570.00p576.00p538.00p544.00p135,760
Apr 20, 2021570.00p576.00p562.00p570.00p54,565
Apr 19, 2021549.00p580.00p536.00p570.00p96,864
Apr 16, 2021549.00p559.80p546.63p549.00p68,588
Apr 15, 2021542.00p564.00p540.30p549.00p28,458
Apr 14, 2021530.00p546.00p520.00p542.00p74,635
Apr 13, 2021515.00p536.00p500.00p528.00p90,454
Apr 12, 2021510.00p519.80p504.62p510.00p41,392
Apr 9, 2021510.00p515.00p504.20p510.00p26,442
Showing 1 to 50 of 253