MPAC Group
(MPAC)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
19/09/2024
|
437.50p
|
440.00p
|
435.00p
|
437.50p
|
6,714
|
|
18/09/2024
|
432.50p
|
446.90p
|
432.50p
|
437.50p
|
83,708
|
|
17/09/2024
|
430.00p
|
435.00p
|
427.77p
|
430.00p
|
8,645
|
|
16/09/2024
|
437.50p
|
439.40p
|
425.00p
|
430.00p
|
60,765
|
|
13/09/2024
|
442.50p
|
450.00p
|
434.24p
|
442.50p
|
136,217
|
|
12/09/2024
|
445.00p
|
450.00p
|
435.00p
|
442.50p
|
44,127
|
|
11/09/2024
|
452.50p
|
452.50p
|
436.65p
|
445.00p
|
68,067
|
|
10/09/2024
|
470.00p
|
482.75p
|
449.25p
|
450.00p
|
177,762
|
|
09/09/2024
|
472.50p
|
475.00p
|
460.00p
|
465.00p
|
42,710
|
|
06/09/2024
|
472.50p
|
475.00p
|
466.00p
|
470.00p
|
9,931
|
|
05/09/2024
|
465.00p
|
475.00p
|
463.60p
|
470.00p
|
56,252
|
|
04/09/2024
|
477.50p
|
485.00p
|
462.25p
|
465.00p
|
24,305
|
|
03/09/2024
|
480.00p
|
485.00p
|
470.00p
|
477.50p
|
8,730
|
|
02/09/2024
|
480.00p
|
483.40p
|
480.00p
|
480.00p
|
6,372
|
|
30/08/2024
|
482.50p
|
483.50p
|
475.75p
|
480.00p
|
15,573
|
|
29/08/2024
|
487.50p
|
491.10p
|
480.00p
|
482.50p
|
12,559
|
|
28/08/2024
|
495.00p
|
500.00p
|
487.50p
|
487.50p
|
33,929
|
|
27/08/2024
|
492.50p
|
500.00p
|
480.00p
|
495.00p
|
26,119
|
|
26/08/2024
|
475.00p
|
485.00p
|
473.60p
|
480.00p
|
24,911
|
|
23/08/2024
|
475.00p
|
485.00p
|
473.60p
|
480.00p
|
24,911
|
|
22/08/2024
|
475.00p
|
485.00p
|
473.60p
|
480.00p
|
24,911
|
|
21/08/2024
|
455.00p
|
480.00p
|
453.42p
|
475.00p
|
47,891
|
|
20/08/2024
|
452.50p
|
460.00p
|
450.50p
|
455.00p
|
37,441
|
|
19/08/2024
|
452.50p
|
455.00p
|
450.00p
|
452.50p
|
34,882
|
|
16/08/2024
|
457.50p
|
460.00p
|
447.27p
|
452.50p
|
24,000
|
|
15/08/2024
|
455.00p
|
460.00p
|
451.62p
|
457.50p
|
20,959
|
|
14/08/2024
|
460.00p
|
464.00p
|
450.60p
|
455.00p
|
26,842
|
|
13/08/2024
|
450.00p
|
460.10p
|
450.00p
|
460.00p
|
52,195
|
|
12/08/2024
|
447.50p
|
455.00p
|
440.00p
|
450.00p
|
26,622
|
|
09/08/2024
|
442.50p
|
454.00p
|
442.50p
|
447.50p
|
18,654
|
|
08/08/2024
|
440.00p
|
445.00p
|
435.00p
|
442.50p
|
31,775
|
|
07/08/2024
|
445.00p
|
445.70p
|
435.00p
|
440.00p
|
88,213
|
|
06/08/2024
|
435.00p
|
450.00p
|
425.25p
|
440.00p
|
101,306
|
|
05/08/2024
|
469.00p
|
478.00p
|
420.00p
|
427.50p
|
124,887
|
|
02/08/2024
|
499.00p
|
500.00p
|
460.00p
|
460.00p
|
96,193
|
|
01/08/2024
|
500.00p
|
502.00p
|
498.00p
|
500.00p
|
22,694
|
|
31/07/2024
|
500.00p
|
502.00p
|
498.00p
|
500.00p
|
140,337
|
|
30/07/2024
|
501.00p
|
502.00p
|
498.00p
|
500.00p
|
58,617
|
|
29/07/2024
|
501.00p
|
501.00p
|
499.55p
|
501.00p
|
18,140
|
|
26/07/2024
|
502.00p
|
506.00p
|
498.00p
|
502.00p
|
15,174
|
|
25/07/2024
|
502.00p
|
502.20p
|
498.00p
|
502.00p
|
25,624
|
|
24/07/2024
|
502.00p
|
502.20p
|
498.00p
|
502.00p
|
18,016
|
|
23/07/2024
|
502.00p
|
506.00p
|
488.00p
|
502.00p
|
20,934
|
|
22/07/2024
|
502.00p
|
506.00p
|
498.00p
|
502.00p
|
25,546
|
|
19/07/2024
|
504.00p
|
510.00p
|
500.00p
|
500.00p
|
111,033
|
|
18/07/2024
|
502.00p
|
504.78p
|
499.00p
|
502.00p
|
9,289
|
|
17/07/2024
|
502.00p
|
506.00p
|
499.72p
|
502.00p
|
11,278
|
|
16/07/2024
|
502.00p
|
503.00p
|
498.00p
|
502.00p
|
14,628
|
|
15/07/2024
|
502.00p
|
503.68p
|
499.22p
|
502.00p
|
15,383
|
|
12/07/2024
|
503.00p
|
506.00p
|
498.00p
|
502.00p
|
29,387
|
|
11/07/2024
|
508.00p
|
510.00p
|
500.01p
|
503.00p
|
24,608
|
|
10/07/2024
|
525.00p
|
525.87p
|
500.03p
|
508.00p
|
71,456
|
|
09/07/2024
|
520.00p
|
523.90p
|
510.00p
|
520.00p
|
25,036
|
|
08/07/2024
|
520.00p
|
530.00p
|
515.00p
|
520.00p
|
40,399
|
|
05/07/2024
|
503.00p
|
528.00p
|
498.00p
|
516.00p
|
56,208
|
|
04/07/2024
|
496.00p
|
507.20p
|
492.00p
|
503.00p
|
18,830
|
|
03/07/2024
|
496.00p
|
498.40p
|
492.00p
|
496.00p
|
43,671
|
|
02/07/2024
|
496.00p
|
500.00p
|
493.34p
|
496.00p
|
60,247
|
|
01/07/2024
|
496.00p
|
500.00p
|
483.00p
|
496.00p
|
52,994
|
|
28/06/2024
|
496.00p
|
497.69p
|
492.00p
|
496.00p
|
26,021
|
|
27/06/2024
|
505.00p
|
506.00p
|
496.00p
|
496.00p
|
56,719
|
|
26/06/2024
|
505.00p
|
510.00p
|
500.10p
|
505.00p
|
8,220
|
|
25/06/2024
|
505.00p
|
510.00p
|
500.00p
|
505.00p
|
12,506
|
|
24/06/2024
|
505.00p
|
509.49p
|
500.00p
|
505.00p
|
31,275
|
|
21/06/2024
|
503.00p
|
527.00p
|
500.00p
|
505.00p
|
116,668
|
|
20/06/2024
|
501.00p
|
510.00p
|
492.00p
|
503.00p
|
30,289
|
|
19/06/2024
|
501.00p
|
510.00p
|
492.00p
|
501.00p
|
16,158
|
|
18/06/2024
|
501.00p
|
502.50p
|
496.00p
|
501.00p
|
119,035
|
|
17/06/2024
|
501.00p
|
501.90p
|
494.00p
|
494.00p
|
14,717
|
|
14/06/2024
|
501.00p
|
510.00p
|
497.05p
|
501.00p
|
78,501
|
|
13/06/2024
|
501.00p
|
503.43p
|
497.60p
|
501.00p
|
24,424
|
|
12/06/2024
|
503.00p
|
508.00p
|
492.00p
|
501.00p
|
28,835
|
|
11/06/2024
|
495.00p
|
508.60p
|
492.20p
|
503.00p
|
176,523
|
|
10/06/2024
|
509.00p
|
510.02p
|
490.50p
|
495.00p
|
134,031
|
|
07/06/2024
|
509.00p
|
511.25p
|
500.00p
|
509.00p
|
39,402
|
|
06/06/2024
|
502.00p
|
515.00p
|
499.21p
|
509.00p
|
33,777
|
|
05/06/2024
|
502.00p
|
504.35p
|
498.00p
|
502.00p
|
91,857
|
|
04/06/2024
|
495.00p
|
506.00p
|
490.00p
|
502.00p
|
465,608
|
|
03/06/2024
|
500.00p
|
501.80p
|
491.50p
|
495.00p
|
53,652
|
|
31/05/2024
|
503.00p
|
506.00p
|
495.00p
|
499.00p
|
41,167
|
|
30/05/2024
|
505.00p
|
510.00p
|
500.00p
|
503.00p
|
19,199
|
|
29/05/2024
|
529.00p
|
538.00p
|
501.31p
|
502.00p
|
113,080
|
|
28/05/2024
|
521.00p
|
536.00p
|
519.68p
|
529.00p
|
66,769
|
|
27/05/2024
|
526.00p
|
532.00p
|
514.00p
|
530.00p
|
34,192
|
|
24/05/2024
|
526.00p
|
532.00p
|
514.00p
|
530.00p
|
34,192
|
|
23/05/2024
|
521.00p
|
550.00p
|
521.00p
|
528.00p
|
177,256
|
|
22/05/2024
|
490.00p
|
530.00p
|
485.00p
|
530.00p
|
187,531
|
|
21/05/2024
|
495.00p
|
500.00p
|
483.55p
|
490.00p
|
113,571
|
|
20/05/2024
|
477.50p
|
500.00p
|
475.00p
|
495.00p
|
91,766
|
|
17/05/2024
|
480.00p
|
482.00p
|
472.55p
|
475.00p
|
24,918
|
|
16/05/2024
|
477.50p
|
490.00p
|
472.75p
|
480.00p
|
76,852
|
|
15/05/2024
|
482.50p
|
485.00p
|
457.02p
|
485.00p
|
155,536
|
|
14/05/2024
|
472.50p
|
485.00p
|
470.00p
|
485.00p
|
19,579
|
|
13/05/2024
|
472.50p
|
480.00p
|
465.00p
|
472.50p
|
15,637
|
|
10/05/2024
|
475.00p
|
480.00p
|
468.00p
|
472.50p
|
48,554
|
|
09/05/2024
|
462.50p
|
480.00p
|
460.00p
|
475.00p
|
48,693
|
|
08/05/2024
|
440.00p
|
469.25p
|
439.21p
|
462.50p
|
171,199
|
|
07/05/2024
|
440.00p
|
442.25p
|
435.00p
|
440.00p
|
18,672
|
|
06/05/2024
|
440.00p
|
442.00p
|
438.20p
|
440.00p
|
1,996
|
|
03/05/2024
|
440.00p
|
442.00p
|
438.20p
|
440.00p
|
1,996
|
|
02/05/2024
|
440.00p
|
442.00p
|
438.05p
|
440.00p
|
66,184
|
|
01/05/2024
|
440.00p
|
445.00p
|
435.00p
|
440.00p
|
39,969
|
|
30/04/2024
|
440.00p
|
440.00p
|
435.50p
|
440.00p
|
59,484
|
|
29/04/2024
|
437.50p
|
445.00p
|
435.50p
|
440.00p
|
58,644
|
|
26/04/2024
|
425.00p
|
445.00p
|
425.00p
|
440.00p
|
158,584
|
|
25/04/2024
|
425.00p
|
430.00p
|
420.00p
|
425.00p
|
5,279
|
|
24/04/2024
|
430.00p
|
432.00p
|
422.00p
|
425.00p
|
40,362
|
|
23/04/2024
|
430.00p
|
430.00p
|
425.00p
|
430.00p
|
9,157
|
|
22/04/2024
|
427.50p
|
430.00p
|
425.00p
|
430.00p
|
12,518
|
|
19/04/2024
|
430.00p
|
435.00p
|
417.00p
|
427.50p
|
22,384
|
|
18/04/2024
|
425.00p
|
434.50p
|
420.10p
|
430.00p
|
39,760
|
|
17/04/2024
|
427.50p
|
435.00p
|
421.80p
|
425.00p
|
42,855
|
|
16/04/2024
|
432.50p
|
435.00p
|
421.80p
|
430.00p
|
17,391
|
|
15/04/2024
|
435.00p
|
440.00p
|
430.00p
|
432.00p
|
12,864
|
|
12/04/2024
|
437.50p
|
439.50p
|
433.55p
|
435.00p
|
16,435
|
|
11/04/2024
|
437.50p
|
440.00p
|
430.00p
|
435.00p
|
38,241
|
|
10/04/2024
|
437.50p
|
445.00p
|
437.00p
|
437.50p
|
44,715
|
|
09/04/2024
|
437.50p
|
440.00p
|
437.50p
|
437.50p
|
45,712
|
|
08/04/2024
|
435.00p
|
445.00p
|
433.00p
|
440.00p
|
87,615
|
|
05/04/2024
|
440.00p
|
440.00p
|
432.00p
|
440.00p
|
51,739
|
|
04/04/2024
|
440.00p
|
448.00p
|
435.00p
|
440.00p
|
48,559
|
|
03/04/2024
|
452.50p
|
452.99p
|
432.00p
|
432.00p
|
54,691
|
|
02/04/2024
|
455.00p
|
460.00p
|
450.00p
|
452.50p
|
61,291
|
|
01/04/2024
|
457.50p
|
462.00p
|
450.00p
|
455.00p
|
37,266
|
|
29/03/2024
|
457.50p
|
462.00p
|
450.00p
|
455.00p
|
37,266
|
|
28/03/2024
|
457.50p
|
462.00p
|
450.00p
|
455.00p
|
27,726
|
|
27/03/2024
|
460.00p
|
463.50p
|
456.00p
|
456.00p
|
30,643
|
|
26/03/2024
|
467.50p
|
475.00p
|
457.16p
|
460.00p
|
128,091
|
|
25/03/2024
|
442.50p
|
474.40p
|
441.60p
|
467.50p
|
116,206
|
|
22/03/2024
|
430.00p
|
444.50p
|
426.55p
|
442.50p
|
149,491
|
|
21/03/2024
|
427.50p
|
436.00p
|
425.00p
|
428.00p
|
55,276
|
|
20/03/2024
|
412.50p
|
430.00p
|
412.50p
|
425.00p
|
91,707
|
|
19/03/2024
|
387.50p
|
416.75p
|
380.00p
|
415.00p
|
231,146
|