Mpac Group PLC MPAC
LSE · Birleşik Krallık · Üretici İmalatı
GBp 335,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 335,00 | %0,00 | GBp 330,00 | GBp 340,00 | GBp 330,00 | 7,35K |
| 2026-09-30 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 330,00 | 1,61K |
| 2026-09-29 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 330,01 | 26,51K |
| 2026-09-28 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 330,00 | 3,29K |
| 2026-09-25 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 330,00 | 51,30K |
| 2026-09-24 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 330,00 | 37,10K |
| 2026-09-23 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 331,65 | 17,15K |
| 2026-09-22 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 330,00 | 74,77K |
| 2026-09-21 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 330,00 | 205,79K |
| 2026-09-18 | GBp 335,00 | %0,00 | GBp 335,00 | GBp 336,85 | GBp 330,00 | 44,69K |
| 2026-09-17 | GBp 335,00 | +%1,52 | GBp 330,00 | GBp 338,00 | GBp 330,75 | 69,26K |
| 2026-09-16 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 338,00 | GBp 320,00 | 65,62K |
| 2026-09-15 | GBp 330,00 | -%5,04 | GBp 347,50 | GBp 340,15 | GBp 320,00 | 182,50K |
| 2026-09-14 | GBp 347,50 | -%2,11 | GBp 347,50 | GBp 355,00 | GBp 340,00 | 103,36K |
| 2026-09-11 | GBp 355,00 | +%2,16 | GBp 347,50 | GBp 355,00 | GBp 340,00 | 7,56K |
| 2026-09-10 | GBp 347,50 | +%0,72 | GBp 345,00 | GBp 355,00 | GBp 340,00 | 47,03K |
| 2026-09-09 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 350,00 | GBp 340,00 | 23,81K |
| 2026-09-08 | GBp 345,00 | +%0,73 | GBp 342,50 | GBp 350,00 | GBp 335,00 | 60,43K |
| 2026-09-07 | GBp 342,50 | -%2,14 | GBp 342,50 | GBp 347,00 | GBp 335,00 | 4,17K |
| 2026-09-04 | GBp 350,00 | +%2,19 | GBp 342,50 | GBp 350,00 | GBp 335,00 | 9,72K |
| 2026-09-03 | GBp 342,50 | %0,00 | GBp 342,50 | GBp 346,10 | GBp 335,00 | 9,30K |
| 2026-09-02 | GBp 342,50 | %0,00 | GBp 342,50 | GBp 348,25 | GBp 336,00 | 46,70K |
| 2026-09-01 | GBp 342,50 | %0,00 | GBp 342,50 | GBp 350,00 | GBp 335,00 | 58,82K |
| 2026-08-28 | GBp 342,50 | %0,00 | GBp 342,50 | GBp 340,16 | GBp 338,23 | 11,91K |
| 2026-08-27 | GBp 342,50 | +%1,48 | GBp 337,50 | GBp 344,90 | GBp 337,25 | 58,82K |
| 2026-08-26 | GBp 337,50 | +%1,50 | GBp 332,50 | GBp 345,00 | GBp 335,00 | 54,04K |
| 2026-08-25 | GBp 332,50 | +%0,76 | GBp 332,50 | GBp 340,00 | GBp 326,01 | 27,56K |
| 2026-08-24 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 335,00 | GBp 333,00 | 2,17K |
| 2026-08-21 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 334,00 | GBp 327,00 | 5,40K |
| 2026-08-20 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 334,00 | GBp 325,00 | 45,83K |
| 2026-08-19 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 335,00 | GBp 325,00 | 38,90K |
| 2026-08-18 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 334,00 | GBp 325,56 | 65,79K |
| 2026-08-17 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 335,00 | GBp 325,00 | 25,06K |
| 2026-08-14 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 333,00 | GBp 325,00 | 62,37K |
| 2026-08-13 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 332,50 | GBp 332,50 | 6,43K |
| 2026-08-12 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 335,00 | GBp 331,17 | 14,86K |
| 2026-08-11 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 335,00 | GBp 325,00 | 33,38K |
| 2026-08-10 | GBp 330,00 | +%0,76 | GBp 327,50 | GBp 335,00 | GBp 325,00 | 64,15K |
| 2026-08-07 | GBp 327,50 | -%1,50 | GBp 332,50 | GBp 337,00 | GBp 327,50 | 31,22K |
| 2026-08-06 | GBp 332,50 | +%5,56 | GBp 322,50 | GBp 335,00 | GBp 315,00 | 88,65K |
| 2026-08-05 | GBp 315,00 | -%2,33 | GBp 322,50 | GBp 330,00 | GBp 315,00 | 223,27K |
| 2026-08-04 | GBp 322,50 | %0,00 | GBp 322,50 | GBp 325,00 | GBp 315,00 | 114,06K |
| 2026-08-03 | GBp 322,50 | -%0,77 | GBp 325,00 | GBp 335,00 | GBp 315,00 | 70,66K |
| 2026-07-31 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 335,00 | GBp 315,00 | 4,82K |
| 2026-07-30 | GBp 325,00 | +%3,50 | GBp 325,00 | GBp 321,46 | GBp 315,00 | 24,81K |
| 2026-07-29 | GBp 314,00 | -%3,38 | GBp 325,00 | GBp 316,00 | GBp 314,00 | 8,12K |
| 2026-07-28 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 322,00 | GBp 315,00 | 6,84K |
| 2026-07-27 | GBp 325,00 | +%2,52 | GBp 317,50 | GBp 327,00 | GBp 315,00 | 13,08K |
| 2026-07-24 | GBp 317,00 | -%1,71 | GBp 322,50 | GBp 331,00 | GBp 315,00 | 43,56K |
| 2026-07-23 | GBp 322,50 | -%1,53 | GBp 327,50 | GBp 335,00 | GBp 315,00 | 44,82K |
| 2026-07-22 | GBp 327,50 | %0,00 | GBp 327,50 | GBp 335,00 | GBp 320,00 | 22,34K |
| 2026-07-21 | GBp 327,50 | %0,00 | GBp 327,50 | GBp 335,00 | GBp 320,00 | 17,65K |
| 2026-07-20 | GBp 327,50 | +%0,77 | GBp 325,00 | GBp 335,00 | GBp 320,00 | 26,13K |
| 2026-07-17 | GBp 325,00 | -%2,26 | GBp 330,00 | GBp 335,00 | GBp 318,50 | 50,23K |
| 2026-07-16 | GBp 332,50 | +%5,56 | GBp 315,00 | GBp 340,00 | GBp 313,35 | 100,21K |
| 2026-07-15 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 316,90 | GBp 310,00 | 2,84M |
| 2026-07-14 | GBp 315,00 | +%1,61 | GBp 310,00 | GBp 315,00 | GBp 305,00 | 25,23K |
| 2026-07-13 | GBp 310,00 | +%3,33 | GBp 300,00 | GBp 314,50 | GBp 301,00 | 114,60K |
| 2026-07-10 | GBp 300,00 | +%2,56 | GBp 292,50 | GBp 310,00 | GBp 285,00 | 192,67K |
| 2026-07-09 | GBp 292,50 | +%2,63 | GBp 285,00 | GBp 300,00 | GBp 285,00 | 40,96K |
| 2026-07-08 | GBp 285,00 | +%3,64 | GBp 275,00 | GBp 295,00 | GBp 270,00 | 305,23K |
| 2026-07-07 | GBp 275,00 | -%3,51 | GBp 282,50 | GBp 285,00 | GBp 270,00 | 20,50K |
| 2026-07-06 | GBp 285,00 | -%0,87 | GBp 287,50 | GBp 287,50 | GBp 280,00 | 25,91K |
| 2026-07-03 | GBp 287,50 | %0,00 | GBp 287,50 | GBp 290,00 | GBp 285,00 | 15,26K |
| 2026-07-02 | GBp 287,50 | +%0,88 | GBp 285,00 | GBp 290,00 | GBp 280,00 | 36,84K |
| 2026-07-01 | GBp 285,00 | +%3,64 | GBp 275,00 | GBp 290,00 | GBp 275,10 | 183,51K |
| 2026-06-30 | GBp 275,00 | +%2,80 | GBp 267,50 | GBp 289,87 | GBp 265,00 | 115,66K |
| 2026-06-29 | GBp 267,50 | %0,00 | GBp 267,50 | GBp 270,00 | GBp 265,00 | 70,54K |
| 2026-06-26 | GBp 267,50 | +%7,00 | GBp 250,00 | GBp 269,96 | GBp 248,00 | 86,83K |
| 2026-06-25 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 255,00 | GBp 245,00 | 58,27K |
| 2026-06-24 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 255,00 | GBp 246,67 | 84,16K |
| 2026-06-23 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 255,00 | GBp 245,00 | 26,03K |
| 2026-06-22 | GBp 250,00 | +%2,04 | GBp 245,00 | GBp 250,00 | GBp 245,00 | 22,58K |
| 2026-06-19 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 240,00 | 40,08K |
| 2026-06-18 | GBp 245,00 | +%4,26 | GBp 235,00 | GBp 249,00 | GBp 230,00 | 44,78K |
| 2026-06-17 | GBp 235,00 | +%4,44 | GBp 225,00 | GBp 240,00 | GBp 221,50 | 67,04K |
| 2026-06-16 | GBp 225,00 | %0,00 | GBp 222,50 | GBp 230,00 | GBp 220,00 | 57,57K |
| 2026-06-15 | GBp 225,00 | +%4,65 | GBp 217,50 | GBp 225,00 | GBp 215,00 | 40,93K |
| 2026-06-12 | GBp 215,00 | %0,00 | GBp 215,00 | GBp 220,00 | GBp 210,00 | 192,18K |
| 2026-06-11 | GBp 215,00 | +%2,38 | GBp 210,00 | GBp 217,95 | GBp 210,00 | 74,16K |
| 2026-06-10 | GBp 210,00 | -%1,18 | GBp 212,50 | GBp 215,00 | GBp 205,00 | 69,13K |
| 2026-06-09 | GBp 212,50 | +%1,19 | GBp 210,00 | GBp 220,00 | GBp 200,00 | 982,84K |
| 2026-06-08 | GBp 210,00 | -%20,00 | GBp 210,00 | GBp 236,98 | GBp 200,00 | 3,20M |
| 2026-06-05 | GBp 262,50 | -%3,67 | GBp 267,50 | GBp 269,60 | GBp 261,00 | 16,79K |
| 2026-06-04 | GBp 272,50 | %0,00 | GBp 272,50 | GBp 280,00 | GBp 265,00 | 39,72K |
| 2026-06-03 | GBp 272,50 | %0,00 | GBp 272,50 | GBp 280,00 | GBp 265,00 | 38,04K |
| 2026-06-02 | GBp 272,50 | +%4,81 | GBp 262,50 | GBp 279,00 | GBp 255,00 | 95,80K |
| 2026-06-01 | GBp 260,00 | +%0,97 | GBp 257,50 | GBp 265,00 | GBp 252,32 | 44,01K |
| 2026-05-29 | GBp 257,50 | %0,00 | GBp 257,50 | GBp 265,00 | GBp 250,00 | 27,98K |
| 2026-05-28 | GBp 257,50 | %0,00 | GBp 257,50 | GBp 265,00 | GBp 250,00 | 123,33K |