MPAY.L Share History

MPAY.L Share Price history. The following table shows end-of-day data MPAY historical share prices for MPAY.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MPAY.L
Share Price MPAY.L
Charts MPAY.L
Trades MPAY.L
History Compare
MPAY.L MPAY.L
Share News MPAY.L
RNS MPAY.L
Accounts

Date	Open	High	Low	Close	Volume
2020-02-03	1.08	1.20	1.08	1.20	405,457
2020-01-31	1.25	1.25	1.05	1.25	628,854
2020-01-30	1.08	1.25	1.05	1.25	1,092,648
2020-01-29	1.10	1.10	1.08	1.08	342,500
2020-01-28	1.15	1.15	1.05	1.10	854,954
2020-01-27	1.10	1.20	1.05	1.15	1,371,543
2020-01-24	1.15	1.15	1.15	1.15	169,218
2020-01-23	1.25	1.15	1.15	1.15	1,611,953
2020-01-22	1.20	1.25	1.20	1.25	903,668
2020-01-21	1.25	1.25	1.25	1.20	589,817
2020-01-20	1.15	1.25	1.15	1.25	816,495
2020-01-17	1.40	1.40	1.30	1.35	332,783
2020-01-16	1.35	1.55	1.35	1.40	1,496,463
2020-01-15	1.50	1.85	1.20	1.35	4,314,489
2020-01-14	1.50	1.50	1.50	1.50	71,461
2020-01-13	1.25	1.50	1.25	1.50	247,482
2020-01-10	1.25	1.25	1.25	1.25	18,528
2020-01-09	1.40	1.40	1.25	1.25	615,445
2020-01-08	1.25	1.40	1.25	1.40	69,261
2020-01-07	1.25	1.25	1.25	1.25	62,503
2020-01-06	1.25	1.25	1.25	1.25	40,000
2020-01-03	1.25	1.25	1.25	1.25	106,200
2020-01-02	1.25	1.25	1.25	1.25	14,996
2020-01-01	1.25	1.25	1.25	1.25	0
2019-12-31	1.25	1.25	1.25	1.25	0
2019-12-30	1.25	1.25	1.25	1.25	348,024
2019-12-27	1.40	1.60	1.15	1.25	662,459
2019-12-25	1.25	1.40	1.25	1.40	0
2019-12-24	1.25	1.40	1.25	1.40	100,175
2019-12-23	1.65	1.65	1.25	1.25	409,373
2019-12-20	1.95	1.95	1.50	1.65	909,391
2019-12-19	1.88	2.50	1.63	1.95	2,819,260
2019-12-18	2.00	4.50	1.38	1.63	1,310,415
2019-12-17	2.50	2.50	2.00	2.00	40,000
2019-12-16	2.50	2.50	2.50	2.50	8,725
2019-12-13	2.50	2.50	2.50	2.50	0
2019-12-12	3.25	3.25	2.25	2.50	299,233
2019-12-11	3.25	3.25	3.25	3.25	0
2019-12-10	3.25	3.25	3.25	3.25	20,000
2019-12-09	3.50	3.50	3.25	3.25	6,525
2019-12-06	4.00	4.00	3.50	4.00	131,798
2019-12-05	3.50	4.50	3.50	3.60	785,293
2019-12-04	3.60	3.60	3.60	3.60	334,231
2019-12-03	3.60	3.60	3.60	3.60	14,850
2019-12-02	3.60	3.60	3.60	3.60	19,398
2019-11-29	3.75	3.85	3.60	3.60	73,562
2019-11-28	3.20	3.75	3.20	3.75	64,566
2019-11-27	2.50	3.20	2.50	3.20	149,380
2019-11-26	2.50	2.50	2.50	2.50	50,508
2019-11-25	6.25	6.25	2.50	2.50	236,600
2019-11-22	7.50	7.50	6.25	6.25	5,000
2019-11-21	7.50	7.50	7.50	7.50	0
2019-11-20	7.50	7.50	7.50	7.50	0
2019-11-19	7.50	7.50	7.50	7.50	0
2019-11-18	7.50	7.50	7.50	7.50	0
2019-11-15	7.50	7.50	7.50	7.50	0
2019-11-14	7.50	7.50	7.50	7.50	0
2019-11-13	7.50	7.50	7.50	7.50	0
2019-11-12	7.50	7.50	7.50	7.50	0
2019-11-11	7.50	7.50	7.50	7.50	0
2019-11-08	7.50	7.50	7.50	7.50	0
2019-11-07	7.50	7.50	7.50	7.50	0
2019-11-06	7.50	7.50	7.50	7.50	0
2019-11-05	7.50	7.50	6.00	7.50	0
2019-11-04	7.50	7.50	7.50	7.50	0
2019-11-01	7.50	7.50	7.50	7.50	0
2019-10-31	7.50	7.50	7.50	7.50	0
2019-10-30	7.50	7.50	7.50	7.50	0
2019-10-29	7.50	7.50	7.50	7.50	2,569
2019-10-28	7.50	7.50	7.50	7.50	0
2019-10-25	7.50	7.50	7.50	7.50	0
2019-10-24	7.50	7.50	7.50	7.50	6,500
2019-10-23	7.50	7.50	7.50	7.50	0
2019-10-22	7.50	7.50	7.50	7.50	0
2019-10-21	7.50	7.50	7.50	7.50	0
2019-10-18	7.50	7.50	7.50	7.50	0
2019-10-17	7.50	7.50	7.50	7.50	0
2019-10-16	7.50	7.50	6.00	7.50	3,700
2019-10-15	7.50	7.50	7.50	7.50	0
2019-10-14	9.25	9.25	7.50	7.50	301,712
2019-10-11	7.25	9.25	7.25	9.25	46,712
2019-10-10	7.25	7.25	7.25	7.25	0
2019-10-09	7.25	7.25	7.25	7.25	0
2019-10-08	7.25	7.25	7.25	7.25	0
2019-10-07	7.25	7.25	7.25	7.25	0
2019-10-04	7.25	7.25	7.25	7.25	0
2019-10-03	7.25	7.25	7.25	7.25	0
2019-10-02	7.25	7.25	7.25	7.25	0
2019-10-01	7.00	7.25	7.00	7.25	51,022
2019-09-30	7.00	7.00	7.00	7.00	0
2019-09-27	7.00	7.00	7.00	7.00	778
2019-09-26	7.00	7.00	7.00	7.00	183,126
2019-09-25	7.00	7.00	7.00	7.00	15,038
2019-09-24	7.00	7.00	7.00	7.00	0
2019-09-23	7.00	7.00	7.00	7.00	0
2019-09-20	7.00	7.00	7.00	7.00	0
2019-09-19	7.00	7.00	7.00	7.00	0
2019-09-18	7.00	7.00	7.00	7.00	4,353
2019-09-17	7.00	7.00	7.00	7.00	0
2019-09-16	7.00	7.00	7.00	7.00	0
2019-09-13	7.00	7.00	7.00	7.00	0
2019-09-12	7.00	7.00	6.50	7.00	0
2019-09-11	7.00	7.00	7.00	7.00	2,712
2019-09-10	7.00	7.00	7.00	7.00	0
2019-09-09	7.00	7.00	7.00	7.00	0
2019-09-06	7.00	7.00	7.00	7.00	0
2019-09-05	7.00	7.00	7.00	7.00	0
2019-09-04	7.00	7.00	7.00	7.00	0
2019-09-03	7.00	7.00	7.00	7.00	2,504
2019-09-02	7.00	7.00	7.00	7.00	0
2019-08-30	7.25	7.25	6.50	7.00	68,000
2019-08-29	7.75	7.75	7.25	7.75	0
2019-08-28	8.00	8.00	7.75	7.75	20,000
2019-08-27	8.00	8.00	8.00	8.00	0
2019-08-23	8.00	8.00	8.00	8.00	0
2019-08-22	8.00	8.00	8.00	8.00	0
2019-08-21	8.00	8.00	8.00	8.00	0
2019-08-20	8.00	8.00	8.00	8.00	0
2019-08-19	8.00	8.00	8.00	8.00	0
2019-08-16	8.00	8.00	8.00	8.00	0
2019-08-15	8.00	8.00	8.00	8.00	50,000
2019-08-14	8.00	8.00	8.00	8.00	0
2019-08-13	7.75	8.00	7.75	8.00	50,000
2019-08-12	8.00	8.00	7.25	7.75	52,750
2019-08-09	10.00	10.00	9.50	9.50	40,000
2019-08-08	10.00	10.00	10.00	10.00	0
2019-08-07	10.00	10.00	10.00	10.00	0
2019-08-06	10.00	10.00	10.00	10.00	0
2019-08-05	10.00	10.00	10.00	10.00	0
2019-08-02	10.00	10.00	10.00	10.00	0
2019-08-01	10.00	10.00	10.00	10.00	0
2019-07-31	10.00	10.00	10.00	10.00	0
2019-07-30	10.00	10.00	10.00	10.00	4,294
2019-07-29	10.00	10.00	10.00	10.00	0
2019-07-26	10.00	10.00	10.00	10.00	0
2019-07-25	10.00	10.00	10.00	10.00	0
2019-07-24	10.00	10.00	10.00	10.00	0
2019-07-23	10.00	10.00	10.00	10.00	0
2019-07-22	10.00	10.00	10.00	10.00	100,000
2019-07-19	10.00	10.00	10.00	10.00	0
2019-07-18	10.00	10.00	10.00	10.00	0
2019-07-17	10.00	10.00	10.00	10.00	0
2019-07-16	10.00	10.00	10.00	10.00	0
2019-07-15	10.00	10.00	10.00	10.00	0
2019-07-12	10.00	10.00	10.00	10.00	700,000
2019-07-11	10.00	10.00	10.00	10.00	0
2019-07-10	10.00	10.00	10.00	10.00	0
2019-07-09	10.00	10.00	10.00	10.00	8,418
2019-07-08	10.00	10.00	10.00	10.00	0
2019-07-05	10.00	10.00	10.00	10.00	0
2019-07-04	10.00	10.00	10.00	10.00	0
2019-07-03	10.00	10.00	10.00	10.00	33,000
2019-07-02	9.75	10.00	9.75	10.00	126,500
2019-07-01	9.75	9.75	9.75	9.75	0
2019-06-28	9.75	9.75	9.75	9.75	4,348
2019-06-27	9.75	9.75	9.75	9.75	100,000
2019-06-26	9.75	9.75	9.75	9.75	0
2019-06-25	9.75	9.75	9.75	9.75	0
2019-06-24	9.75	9.75	9.75	9.75	300
2019-06-21	9.75	9.75	9.75	9.75	0
2019-06-20	9.75	9.75	9.75	9.75	0
2019-06-19	9.75	9.75	9.75	9.75	0
2019-06-18	9.75	9.75	9.75	9.75	123,632
2019-06-17	9.75	9.75	9.75	9.75	102,024
2019-06-14	9.75	9.75	9.75	9.75	164,369
2019-06-13	9.75	9.75	9.75	9.75	0
2019-06-12	9.75	9.75	9.75	9.75	0
2019-06-11	9.75	9.75	9.75	9.75	0
2019-06-10	9.75	9.75	9.75	9.75	0
2019-06-07	9.75	9.75	9.75	9.75	0
2019-06-06	9.75	9.75	9.75	9.75	0
2019-06-05	11.75	11.75	9.75	9.75	8,490
2019-06-04	12.25	12.25	11.75	11.75	10,000
2019-06-03	12.25	12.25	12.25	12.25	0
2019-05-31	12.25	12.25	12.25	12.25	0
2019-05-30	12.25	12.25	12.25	12.25	0
2019-05-29	12.25	12.25	12.25	12.25	0
2019-05-28	12.25	12.25	12.25	12.25	0
2019-05-24	12.25	12.25	12.25	12.25	0
2019-05-23	12.25	12.25	12.25	12.25	0
2019-05-22	12.25	12.25	12.25	12.25	0
2019-05-21	12.25	12.25	12.25	12.25	0
2019-05-20	12.25	12.25	12.25	12.25	0
2019-05-17	12.25	12.25	12.25	12.25	0
2019-05-16	12.25	12.25	12.25	12.25	0
2019-05-15	12.25	12.25	12.25	12.25	0
2019-05-14	12.25	12.25	12.25	12.25	0
2019-05-13	12.25	12.25	12.25	12.25	0
2019-05-10	12.25	12.25	12.25	12.25	0
2019-05-09	12.25	12.25	12.25	12.25	0
2019-05-08	12.25	12.25	12.25	12.25	0
2019-05-07	12.25	12.25	12.25	12.25	11,509
2019-05-03	12.25	12.25	12.25	12.25	0
2019-05-02	12.25	12.25	12.25	12.25	0
2019-05-01	12.25	12.25	12.25	12.25	0
2019-04-30	12.25	12.25	12.25	12.25	0
2019-04-29	12.25	12.25	12.25	12.25	7,607

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735