Mpac Group Plc (MPAC)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 1.44329896907 | 485 | 500 | 485 | 30384 | 495.16303976 | DE |
| 4 | -18 | -3.52941176471 | 510 | 510 | 478 | 30268 | 493.84540228 | DE |
| 12 | 82 | 20 | 410 | 582 | 407.5 | 74038 | 484.0553637 | DE |
| 26 | -13 | -2.57425742574 | 505 | 582 | 407.5 | 56643 | 478.0271001 | DE |
| 52 | 242 | 96.8 | 250 | 582 | 250 | 66557 | 444.91930574 | DE |
| 156 | -15 | -2.95857988166 | 507 | 582 | 185 | 52350 | 362.83226139 | DE |
| 260 | 301 | 157.591623037 | 191 | 659 | 167.5 | 60530 | 365.29074324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 492 | 0 | 0.00 | 500 | 500 | 490 | 57636 |
| 1734629400 | 492 | -8 | -1.60 | 500 | 500 | 492 | 7636 |
| 1734543000 | 500 | 0 | 0.00 | 500 | 500 | 500 | 17762 |
| 1734456600 | 500 | 15 | 3.09 | 485 | 500 | 485 | 54709 |
| 1734370200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 14177 |
| 1734111000 | 485 | 0 | 0.00 | 485 | 485 | 485 | 12365 |
| 1734024600 | 485 | -2 | -0.41 | 487 | 487 | 485 | 30894 |
| 1733938200 | 487 | -5 | -1.02 | 492 | 493 | 482.5 | 51445 |
| 1733851800 | 492 | 11.5 | 2.39 | 480.5 | 492 | 480.5 | 57016 |
| 1733765400 | 480.5 | -4.5 | -0.93 | 485 | 485 | 478 | 34567 |
| 1733506200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 24983 |
| 1733419800 | 485 | -6.5 | -1.32 | 491.5 | 491.5 | 485 | 25857 |
| 1733333400 | 491.5 | -3.5 | -0.71 | 495 | 495 | 485 | 33248 |
| 1733247000 | 495 | -10 | -1.98 | 504 | 505 | 495 | 60765 |
| 1733160600 | 505 | 0 | 0.00 | 505 | 505 | 500 | 37045 |
| 1732901400 | 505 | 0 | 0.00 | 505 | 509 | 505 | 17657 |
| 1732815000 | 505 | -5 | -0.98 | 510 | 510 | 505 | 21402 |
| 1732728600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 16486 |
| 1732642200 | 510 | 4 | 0.79 | 508 | 510 | 508 | 20598 |
| 1732555800 | 506 | -4 | -0.78 | 510 | 510 | 506 | 9107 |
| 1732296600 | 510 | 0 | 0.00 | 515 | 515 | 504 | 57311 |
| 1732210200 | 510 | -18 | -3.41 | 528 | 531 | 510 | 93711 |
| 1732123800 | 528 | -10 | -1.86 | 538 | 538 | 525 | 47580 |
| 1732037400 | 538 | -2 | -0.37 | 540 | 540 | 538 | 60956 |
| 1731951000 | 540 | 0 | 0.00 | 540 | 555 | 538 | 108158 |
| 1731691800 | 540 | -15 | -2.70 | 555 | 555 | 540 | 38709 |
| 1731605400 | 555 | -11 | -1.94 | 559 | 582 | 555 | 149822 |
| 1731519000 | 566 | 31 | 5.79 | 535 | 566 | 535 | 112514 |
| 1731432600 | 535 | 25 | 4.90 | 508 | 535 | 508 | 151569 |
| 1731346200 | 510 | 12 | 2.41 | 492.5 | 510 | 492.5 | 74463 |
| 1731087000 | 498 | -17 | -3.30 | 515 | 515 | 485 | 81104 |
| 1731000600 | 515 | 0 | 0.00 | 515 | 515 | 515 | 5981 |
| 1730914200 | 515 | 5 | 0.98 | 510 | 525 | 505 | 45662 |
| 1730827800 | 510 | 7 | 1.39 | 503 | 512 | 503 | 49692 |
| 1730741400 | 503 | 13 | 2.65 | 490 | 506 | 490 | 151347 |
| 1730482200 | 490 | 30 | 6.52 | 460 | 495 | 460 | 159207 |
| 1730395800 | 460 | 2.5 | 0.55 | 457.5 | 460 | 457.5 | 80428 |
| 1730309400 | 457.5 | 2.5 | 0.55 | 455 | 457.5 | 452.5 | 109101 |
| 1730223000 | 455 | 0 | 0.00 | 455 | 460 | 455 | 58010 |
| 1730136600 | 455 | 0 | 0.00 | 455 | 455 | 455 | 141924 |
| 1729873800 | 455 | 0 | 0.00 | 455 | 455 | 455 | 115213 |
| 1729787400 | 455 | 5 | 1.11 | 450 | 455 | 450 | 94653 |
| 1729701000 | 450 | 7.5 | 1.69 | 440 | 450 | 440 | 60388 |
| 1729614600 | 442.5 | 0.5 | 0.11 | 447.5 | 447.5 | 442.5 | 72481 |
| 1729528200 | 442 | -20.5 | -4.43 | 462.5 | 462.5 | 442 | 225098 |
| 1729269000 | 462.5 | -5 | -1.07 | 467.5 | 467.5 | 462.5 | 164394 |
| 1729182600 | 467.5 | -7.5 | -1.58 | 475 | 475 | 467.5 | 54419 |
| 1729096200 | 475 | 27.5 | 6.15 | 447.5 | 475 | 447.5 | 48102 |
| 1729009800 | 447.5 | -5 | -1.10 | 452.5 | 452.5 | 447.5 | 123494 |
| 1728923400 | 452.5 | 2.5 | 0.56 | 450 | 452.5 | 445 | 33845 |
| 1728664200 | 450 | -12.5 | -2.70 | 462.5 | 462.5 | 450 | 64617 |
| 1728577800 | 462.5 | -7.5 | -1.60 | 467.5 | 467.5 | 462.5 | 19231 |
| 1728491400 | 470 | -2.5 | -0.53 | 472.5 | 472.5 | 470 | 22739 |
| 1728405000 | 472.5 | -7.5 | -1.56 | 477.5 | 477.5 | 470 | 55242 |
| 1728318600 | 480 | 7.5 | 1.59 | 472.5 | 482.5 | 472.5 | 87464 |
| 1728059400 | 472.5 | -5 | -1.05 | 477.5 | 477.5 | 470 | 198756 |
| 1727973000 | 477.5 | 0.5 | 0.10 | 472.5 | 492 | 472.5 | 103598 |
| 1727886600 | 477 | 32 | 7.19 | 447.5 | 477 | 445 | 251732 |
| 1727800200 | 445 | 30 | 7.23 | 415 | 450 | 415 | 251859 |
| 1727713800 | 415 | 5 | 1.22 | 410 | 415 | 407.5 | 29095 |
| 1727454600 | 410 | -5 | -1.20 | 415 | 417.5 | 410 | 37993 |
| 1727368200 | 415 | -17.5 | -4.05 | 432.5 | 432.5 | 415 | 31332 |
| 1727281800 | 432.5 | -5 | -1.14 | 437.5 | 437.5 | 432.5 | 29591 |
| 1727195400 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 8715 |
| 1727109000 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 15994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
