1. Share Prices

  2. Mpac Group PLC (MPAC)

360.00p+7.50 (+2.13%)24 Jun 2022, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mpac Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 24, 2022352.50p360.00p347.44p360.00p81,442
Jun 23, 2022365.00p358.00p340.00p352.50p29,395
Jun 22, 2022390.00p383.55p356.00p365.00p22,953
Jun 21, 2022391.00p394.00p382.00p391.00p14,678
Jun 20, 2022400.00p396.00p380.00p391.00p12,313
Jun 17, 2022400.00p404.00p390.00p400.00p16,350
Jun 16, 2022410.00p413.40p395.00p400.00p13,517
Jun 15, 2022420.00p416.50p410.00p410.00p7,095
Jun 14, 2022417.50p416.44p400.00p420.00p1,751
Jun 13, 2022432.50p440.00p409.00p409.00p19,897
Jun 10, 2022433.00p440.00p423.00p432.50p31,364
Jun 9, 2022429.00p449.00p430.00p433.00p83,354
Jun 8, 2022429.00p438.00p427.36p429.00p13,237
Jun 7, 2022429.00p436.02p426.10p429.00p17,538
Jun 6, 2022429.00p437.10p425.00p429.00p12,675
Jun 1, 2022421.00p430.00p417.00p429.00p13,658
May 31, 2022425.00p425.00p411.80p421.00p27,918
May 30, 2022425.00p429.00p423.44p425.00p7,682
May 27, 2022415.00p430.00p415.00p425.00p14,898
May 26, 2022401.00p424.00p397.70p415.00p16,610
May 25, 2022395.00p401.00p390.00p401.00p366,994
May 24, 2022410.00p410.44p392.00p396.00p235,484
May 23, 2022412.50p415.00p405.15p412.50p11,760
May 20, 2022412.50p420.00p406.55p412.50p3,610
May 19, 2022416.00p416.00p405.00p412.50p8,020
May 18, 2022427.50p424.50p411.00p416.00p42,631
May 17, 2022427.50p430.05p420.00p427.50p14,187
May 16, 2022427.50p430.00p405.00p427.50p73,056
May 13, 2022435.00p434.00p427.17p427.50p42,138
May 12, 2022450.00p449.15p430.00p435.00p34,106
May 11, 2022460.00p459.67p445.00p452.50p9,712
May 10, 2022462.50p462.44p455.00p460.00p7,849
May 9, 2022464.00p464.99p458.00p458.00p64,923
May 6, 2022477.50p475.67p456.00p465.00p32,516
May 5, 2022467.50p479.00p461.50p475.00p35,744
May 4, 2022482.50p487.75p465.00p470.00p159,965
May 3, 2022495.00p491.80p474.16p477.50p81,757
Apr 29, 2022502.00p506.44p488.12p495.00p21,114
Apr 28, 2022515.00p520.00p494.55p502.00p48,318
Apr 27, 2022517.00p524.00p502.00p515.00p44,450
Apr 26, 2022517.00p516.44p512.10p517.00p7,786
Apr 25, 2022517.00p518.24p510.00p517.00p95,615
Apr 22, 2022520.00p524.00p512.00p519.00p52,856
Apr 21, 2022520.00p521.44p516.50p520.00p8,981
Apr 20, 2022523.00p524.00p516.00p520.00p22,231
Apr 19, 2022523.00p525.49p516.55p520.00p60,171
Apr 14, 2022520.00p530.00p514.00p523.00p21,331
Apr 13, 2022520.00p527.44p520.00p526.00p29,358
Apr 12, 2022520.00p534.00p520.00p534.00p18,823
Apr 11, 2022520.00p530.00p520.00p530.00p182,088
123456
Showing 1 to 50 of 251

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:
23 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ultra Electronics Holdings PLC3,448.0012.31
Carnival PLC756.808.67
Liontrust Asset Management PLC989.007.03
Grafton Group PLC793.606.30
Hikma Pharmaceuticals PLC1,637.005.85
Ashtead Group PLC3,551.005.72

Fallers

CompanyPrice% Chg
Hochschild Mining PLC104.90-4.03
Tui AG145.95-3.85
Baltic Classifieds Group PLC142.80-2.86
Mitie Group PLC57.50-2.21
Syncona Limited201.50-2.18
Ferrexpo PLC140.00-2.10