MPM.L Share History

MPM.L Share Price history. The following table shows end-of-day data MPM historical share prices for MPM.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.

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

Date	Open	High	Low	Close	Volume
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-18	0.50	0.50	0.50	0.50	1,958,341
2019-10-17	0.49	0.50	0.49	0.50	2,751,333
2019-10-16	0.49	0.49	0.48	0.49	2,241,214
2019-10-15	0.52	0.52	0.48	0.52	1,213,164
2019-10-14	0.51	0.52	0.51	0.52	917,474
2019-10-11	0.59	0.59	0.51	0.51	10,562,864
2019-10-10	0.52	0.59	0.52	0.52	11,398,811
2019-10-09	0.48	0.53	0.48	0.52	24,243,581
2019-10-08	0.43	0.48	0.43	0.48	4,954,021
2019-10-07	0.50	0.52	0.42	0.44	20,455,856
2019-10-04	0.42	0.50	0.38	0.50	34,073,771
2019-10-03	0.42	0.42	0.42	0.42	4,384,315
2019-10-02	0.48	0.48	0.40	0.42	46,671,861
2019-10-01	0.48	0.50	0.50	0.48	3,363,887
2019-09-30	0.60	0.60	0.45	0.48	46,748,822
2019-09-27	0.86	0.86	0.82	0.84	7,518,345
2019-09-26	0.91	0.91	0.86	0.86	20,296,744
2019-09-25	0.98	0.98	0.91	0.91	3,598,912
2019-09-24	1.00	1.00	0.93	0.98	3,390,522
2019-09-23	1.01	1.03	0.97	1.00	12,500,635
2019-09-20	1.01	1.01	1.01	1.01	1,017,801
2019-09-19	1.02	1.03	0.98	1.01	1,984,794
2019-09-18	0.97	1.02	0.97	1.02	5,582,699
2019-09-17	1.01	1.01	0.92	0.97	4,074,608
2019-09-16	1.03	1.03	0.97	1.01	670,789
2019-09-13	1.03	1.03	1.03	1.03	308,867
2019-09-12	1.00	1.03	1.00	1.03	2,509,035
2019-09-11	1.02	1.03	0.98	1.03	5,470,911
2019-09-10	1.03	1.03	1.00	1.02	9,358,063
2019-09-09	1.05	1.05	1.03	1.03	1,369,075
2019-09-06	1.10	1.10	1.05	1.05	2,781,118
2019-09-05	1.10	1.10	1.08	1.10	17,994,914
2019-09-04	1.15	1.23	1.10	1.10	11,363,077
2019-09-03	1.15	1.15	1.08	1.13	11,120,066
2019-09-02	1.00	1.23	1.00	1.15	25,231,099
2019-08-30	1.03	1.03	0.98	0.98	3,823,665
2019-08-29	0.98	1.03	0.98	0.98	6,642,093
2019-08-28	1.05	1.13	0.98	0.98	22,173,853
2019-08-27	0.94	1.00	0.94	0.98	3,338,753
2019-08-23	0.97	0.97	0.93	0.97	3,161,166
2019-08-22	0.98	0.98	0.97	0.97	663,359
2019-08-21	0.93	0.98	0.93	0.98	4,753,015
2019-08-20	0.94	0.94	0.91	0.93	5,622,807
2019-08-19	1.03	1.03	0.93	0.94	6,868,759
2019-08-16	0.98	1.05	0.98	1.03	6,025,632
2019-08-15	1.05	1.05	0.97	0.98	6,249,218
2019-08-14	1.10	1.10	1.05	1.05	5,274,710
2019-08-13	1.09	1.13	1.03	1.10	14,198,546
2019-08-12	1.03	1.14	1.03	1.09	16,515,490
2019-08-09	1.06	1.06	0.98	1.03	9,076,998
2019-08-08	0.98	1.18	0.98	1.06	50,696,571
2019-08-07	1.01	1.06	0.98	0.98	15,055,149
2019-08-06	1.07	1.07	0.98	1.01	8,101,202
2019-08-05	1.13	1.17	1.07	1.07	8,115,715
2019-08-02	1.28	1.33	1.12	1.13	13,284,440
2019-08-01	1.17	1.45	1.17	1.28	27,385,686
2019-07-31	0.98	1.22	0.98	1.17	18,833,081
2019-07-30	1.02	1.02	0.98	0.98	5,508,841
2019-07-29	0.94	1.03	0.94	1.02	25,624,324
2019-07-26	0.83	0.94	0.83	0.94	9,963,690
2019-07-25	0.90	0.90	0.82	0.83	4,014,428
2019-07-24	0.92	0.92	0.90	0.90	1,167,600
2019-07-23	0.95	0.95	0.82	0.92	10,029,120
2019-07-22	0.95	0.95	0.95	0.95	1,818,330
2019-07-19	0.95	0.96	0.94	0.95	3,433,333
2019-07-18	0.89	1.04	0.89	0.95	41,116,847
2019-07-17	0.89	0.89	0.89	0.89	2,210,225
2019-07-16	0.88	0.89	0.88	0.89	16,192,166
2019-07-15	0.86	0.88	0.86	0.88	2,184,199
2019-07-12	0.86	0.86	0.86	0.86	103,730
2019-07-11	0.92	0.92	0.86	0.86	982,321
2019-07-10	0.93	0.93	0.92	0.92	822,116
2019-07-09	0.94	0.94	0.93	0.93	7,671,628
2019-07-08	0.94	0.94	0.94	0.94	14,553,262
2019-07-05	0.94	0.94	0.94	0.94	30,000
2019-07-04	0.93	0.94	0.93	0.94	3,455,131
2019-07-03	0.93	0.93	0.93	0.93	120,764
2019-07-02	0.94	0.94	0.92	0.92	639,996
2019-07-01	0.95	0.95	0.94	0.94	292,500
2019-06-28	0.96	0.96	0.93	0.95	1,813,392
2019-06-27	0.95	0.95	0.93	0.95	207,000
2019-06-26	0.95	0.95	0.95	0.95	297,332
2019-06-25	0.92	1.00	0.83	0.95	1,272,103
2019-06-24	0.92	0.92	0.92	0.92	150,000
2019-06-21	0.92	0.92	0.92	0.92	389,832
2019-06-20	0.92	0.92	0.92	0.92	1,001,914
2019-06-19	0.92	0.92	0.92	0.92	4,966
2019-06-18	0.93	0.93	0.92	0.92	617,449
2019-06-17	0.93	0.93	0.93	0.93	1,086,987
2019-06-14	0.94	0.94	0.93	0.93	2,379,087
2019-06-13	0.98	0.98	0.94	0.94	1,341,818
2019-06-12	0.96	0.98	0.96	0.98	6,115,481
2019-06-11	1.13	0.96	0.95	0.96	16,190,888
2019-06-10	2.05	2.05	1.35	1.48	12,348,622
2019-06-07	2.40	2.40	2.00	2.00	3,101,201
2019-06-06	2.55	2.55	2.35	2.40	396,358
2019-06-05	2.60	2.60	2.55	2.55	875,010
2019-06-04	2.70	2.70	2.55	2.60	1,182,748
2019-06-03	2.70	2.70	2.70	2.70	194,696
2019-05-31	3.05	3.05	2.55	3.05	2,856,443
2019-05-30	3.05	3.05	3.05	3.05	697,264
2019-05-29	2.95	3.05	2.95	3.05	257,300
2019-05-28	3.25	3.25	2.90	2.90	3,104,770
2019-05-24	3.40	3.40	3.25	3.25	107,029
2019-05-23	3.40	3.40	3.40	3.40	117,009
2019-05-22	3.40	3.40	3.40	3.40	0
2019-05-21	3.60	3.60	3.25	3.40	1,732,752
2019-05-20	3.90	3.90	3.55	3.60	415,956
2019-05-17	4.20	4.20	3.75	3.90	1,212,897
2019-05-16	4.15	4.20	4.10	4.20	369,959
2019-05-15	4.15	4.15	4.15	4.15	24,140
2019-05-14	4.25	4.25	4.15	4.15	570,151
2019-05-13	4.35	4.35	4.25	4.25	50,000
2019-05-10	4.35	4.35	4.35	4.35	10,411
2019-05-09	4.35	4.35	4.35	4.35	132,500
2019-05-08	4.35	4.30	4.30	4.35	275,000
2019-05-07	4.35	4.35	4.35	4.35	1,100,000

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131