M. P. Evans Group (MPE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M. P. Evans Group

Date Open High Low Close* Volume
10/04/2017 749.50p 752.46p 725.00p 740.00p 59957
07/04/2017 749.50p 749.50p 731.50p 737.75p 41240
06/04/2017 750.00p 753.65p 730.00p 750.00p 63876
05/04/2017 746.00p 752.12p 736.07p 743.50p 39755
04/04/2017 740.50p 750.00p 740.50p 747.50p 23160
03/04/2017 743.50p 755.00p 740.00p 743.25p 20454
31/03/2017 752.00p 755.00p 740.50p 754.00p 16738
30/03/2017 755.00p 755.44p 735.50p 750.00p 40500
29/03/2017 761.50p 768.35p 750.50p 760.25p 8479
28/03/2017 767.00p 774.99p 765.15p 766.75p 9907
27/03/2017 766.30p 773.49p 764.50p 766.75p 8530
24/03/2017 780.00p 781.93p 765.50p 773.50p 10935
23/03/2017 761.50p 782.00p 761.50p 780.00p 29822
22/03/2017 760.00p 789.99p 760.00p 775.00p 96619
21/03/2017 766.50p 791.25p 753.50p 766.00p 30960
20/03/2017 764.50p 771.50p 755.00p 765.00p 42178
17/03/2017 753.50p 791.50p 751.50p 770.00p 36400
16/03/2017 765.50p 770.00p 742.00p 769.50p 33924
15/03/2017 752.00p 753.00p 744.80p 749.50p 20979
14/03/2017 750.00p 752.25p 744.38p 750.25p 10313
13/03/2017 749.50p 750.00p 741.00p 750.00p 28538
10/03/2017 745.25p 747.00p 744.75p 747.00p 236975
09/03/2017 741.00p 745.87p 741.00p 745.50p 16024
08/03/2017 743.50p 747.75p 741.50p 745.75p 3415
07/03/2017 756.50p 756.50p 743.00p 746.25p 129148
06/03/2017 741.00p 752.00p 741.00p 748.00p 10192
03/03/2017 750.00p 751.75p 737.50p 745.75p 60140
02/03/2017 740.00p 752.00p 730.00p 740.50p 6923
01/03/2017 750.00p 753.25p 742.00p 750.00p 27888
28/02/2017 750.00p 755.38p 745.50p 747.75p 21227
27/02/2017 740.00p 750.00p 734.00p 747.25p 18095
24/02/2017 744.50p 745.00p 732.50p 737.75p 23441
23/02/2017 731.50p 744.50p 731.00p 738.00p 12384
22/02/2017 735.62p 739.51p 734.75p 736.50p 14837
21/02/2017 738.00p 738.37p 733.00p 733.00p 94168
20/02/2017 725.00p 739.50p 725.00p 733.25p 44965
17/02/2017 725.00p 737.97p 724.50p 727.25p 175842
16/02/2017 715.50p 725.00p 715.50p 718.25p 3924
15/02/2017 717.62p 718.87p 715.89p 717.50p 8212
14/02/2017 723.50p 723.53p 717.37p 723.50p 44836
13/02/2017 717.00p 723.77p 712.75p 714.75p 9948
10/02/2017 729.00p 732.00p 722.00p 722.00p 7681
09/02/2017 713.50p 726.50p 713.50p 714.00p 12145
08/02/2017 710.00p 725.00p 708.00p 725.00p 4628
07/02/2017 706.50p 730.00p 702.50p 725.00p 373226
06/02/2017 729.00p 735.00p 720.00p 730.00p 21850
03/02/2017 730.00p 730.00p 725.00p 727.00p 106714
02/02/2017 730.00p 730.00p 718.00p 729.00p 14859
01/02/2017 700.00p 730.25p 700.00p 716.00p 39896
31/01/2017 700.00p 725.00p 700.00p 725.00p 11139
30/01/2017 705.50p 720.00p 704.00p 710.00p 18782
27/01/2017 700.50p 718.99p 700.00p 710.00p 6999
26/01/2017 685.50p 715.00p 685.50p 700.00p 615790
25/01/2017 684.00p 709.50p 662.00p 700.00p 65951
24/01/2017 648.50p 715.00p 645.59p 665.00p 5599188
23/01/2017 650.00p 653.25p 637.00p 640.00p 47052
20/01/2017 636.00p 640.00p 635.00p 635.00p 40574
19/01/2017 660.00p 660.00p 635.00p 645.00p 4508
18/01/2017 635.00p 650.00p 635.00p 635.00p 26886
17/01/2017 657.50p 657.50p 635.00p 636.50p 72496
16/01/2017 635.00p 650.00p 635.00p 635.00p 50575
13/01/2017 635.00p 638.06p 635.00p 635.00p 16841
12/01/2017 640.00p 640.00p 635.00p 635.00p 12910
11/01/2017 635.00p 640.00p 635.00p 635.00p 25377
10/01/2017 640.00p 640.00p 632.50p 640.00p 38607
09/01/2017 645.00p 645.00p 635.00p 635.00p 158289
06/01/2017 640.00p 645.00p 634.80p 639.50p 19526
05/01/2017 637.00p 650.00p 635.00p 639.25p 19999
04/01/2017 630.00p 649.50p 628.00p 643.00p 53760
03/01/2017 634.00p 649.50p 625.00p 630.00p 55224
30/12/2016 640.00p 642.00p 635.25p 635.25p 3200
29/12/2016 620.00p 629.50p 616.65p 629.50p 200740
28/12/2016 615.00p 630.00p 615.00p 630.00p 129342
23/12/2016 620.00p 643.00p 620.00p 628.00p 56548
22/12/2016 525.00p 640.00p 521.00p 640.00p 506483
21/12/2016 690.00p 690.00p 470.00p 490.00p 144811
20/12/2016 672.00p 694.26p 670.00p 670.00p 4333
19/12/2016 670.00p 704.10p 670.00p 678.00p 4648
16/12/2016 680.00p 688.51p 665.00p 665.00p 10108
15/12/2016 690.00p 711.90p 681.00p 681.00p 5306
14/12/2016 680.00p 704.77p 680.00p 681.00p 11021
13/12/2016 692.00p 704.00p 680.00p 680.50p 8512
12/12/2016 645.00p 695.26p 645.00p 666.50p 38276
09/12/2016 650.00p 662.65p 650.00p 650.00p 4285
08/12/2016 664.50p 664.50p 650.00p 659.75p 10322
07/12/2016 654.50p 660.00p 644.00p 658.00p 83810
06/12/2016 658.00p 676.79p 632.00p 636.00p 48984
05/12/2016 660.00p 665.00p 655.00p 658.00p 19678
02/12/2016 665.00p 666.50p 656.00p 660.00p 31480
01/12/2016 680.00p 700.00p 660.95p 665.00p 166761
30/11/2016 684.50p 684.50p 680.00p 680.00p 14151
29/11/2016 694.50p 694.50p 680.00p 684.50p 16600
28/11/2016 680.00p 694.50p 675.00p 688.50p 34008
25/11/2016 681.00p 681.00p 677.00p 681.00p 80997
24/11/2016 675.00p 687.26p 675.00p 681.00p 82318
23/11/2016 680.00p 689.18p 676.50p 681.00p 16482
22/11/2016 680.50p 689.00p 680.00p 680.00p 18460
21/11/2016 700.00p 700.00p 671.00p 680.00p 109032
18/11/2016 700.00p 704.50p 690.00p 699.50p 139280
17/11/2016 693.00p 709.00p 693.00p 700.00p 225926
16/11/2016 670.50p 710.00p 670.00p 695.00p 171917
15/11/2016 625.00p 710.00p 625.00p 671.50p 391977
14/11/2016 615.00p 629.00p 615.00p 626.50p 45737
11/11/2016 629.50p 630.00p 621.50p 629.00p 46123
10/11/2016 625.00p 634.50p 620.45p 630.00p 65359
09/11/2016 621.00p 634.50p 618.63p 625.00p 27699
08/11/2016 625.50p 635.00p 625.00p 629.00p 38461
07/11/2016 631.00p 636.63p 630.00p 630.00p 48043
04/11/2016 638.00p 649.50p 620.50p 630.50p 16837
03/11/2016 625.00p 644.25p 619.00p 636.50p 17232
02/11/2016 620.00p 630.00p 615.88p 625.00p 38302
01/11/2016 611.00p 621.50p 608.00p 618.00p 72080
31/10/2016 610.50p 617.85p 609.21p 615.00p 97156
28/10/2016 616.00p 620.00p 610.00p 618.00p 262463
27/10/2016 615.00p 629.50p 605.50p 616.00p 97822
26/10/2016 605.00p 631.50p 605.00p 624.50p 237359
25/10/2016 436.75p 625.00p 416.50p 610.00p 452494
24/10/2016 420.00p 440.00p 415.00p 426.25p 25699
21/10/2016 437.25p 437.25p 415.25p 421.25p 5705
20/10/2016 422.25p 439.75p 415.75p 420.00p 8245
19/10/2016 435.75p 435.84p 429.50p 429.50p 2450
18/10/2016 420.50p 428.88p 416.75p 428.88p 5132
17/10/2016 422.00p 426.37p 415.25p 422.00p 8458
14/10/2016 437.25p 437.25p 415.25p 427.12p 3716
13/10/2016 430.00p 435.56p 422.50p 422.50p 8486
12/10/2016 425.12p 428.75p 420.25p 428.75p 1430
11/10/2016 425.00p 436.94p 420.00p 430.00p 7880
10/10/2016 430.00p 431.50p 430.00p 431.50p 1300
07/10/2016 427.25p 436.63p 427.00p 431.37p 10522
06/10/2016 413.00p 423.75p 410.33p 420.63p 33017
05/10/2016 418.00p 418.84p 415.25p 415.25p 35795
04/10/2016 413.00p 413.00p 412.00p 412.00p 7249
03/10/2016 415.00p 415.25p 410.00p 410.50p 320382
30/09/2016 414.75p 414.75p 411.19p 412.25p 1553
29/09/2016 415.50p 422.25p 412.25p 412.25p 8375
28/09/2016 422.00p 425.00p 415.00p 419.12p 7775
27/09/2016 422.00p 423.55p 422.00p 423.50p 10854
26/09/2016 426.00p 435.87p 422.44p 423.50p 108474
23/09/2016 431.25p 437.38p 427.00p 427.00p 9591
22/09/2016 430.25p 433.77p 426.50p 426.50p 13848
21/09/2016 432.50p 436.76p 432.50p 432.50p 629
20/09/2016 444.13p 444.13p 435.38p 438.50p 2448
19/09/2016 436.25p 443.37p 433.62p 436.25p 11413
16/09/2016 425.00p 440.37p 425.00p 432.38p 5529
15/09/2016 438.12p 438.12p 423.33p 432.12p 3738
14/09/2016 439.00p 442.00p 434.38p 434.38p 6238
13/09/2016 439.87p 439.87p 423.74p 432.50p 3535
12/09/2016 427.25p 444.75p 427.00p 431.25p 21298
09/09/2016 437.25p 446.62p 435.00p 435.00p 3174
08/09/2016 437.25p 454.02p 437.00p 437.00p 7510
07/09/2016 437.62p 437.62p 434.46p 436.37p 6241
06/09/2016 434.63p 441.37p 434.63p 436.88p 4450
05/09/2016 441.31p 449.00p 437.50p 441.00p 23709
02/09/2016 439.50p 440.00p 435.00p 435.00p 14253
01/09/2016 438.25p 440.69p 434.75p 434.75p 3190
31/08/2016 449.75p 449.75p 441.50p 445.50p 10598
30/08/2016 450.50p 450.68p 438.25p 439.50p 302207
26/08/2016 450.00p 451.00p 445.00p 448.00p 109169
25/08/2016 447.00p 455.00p 445.00p 449.75p 19909
24/08/2016 445.00p 447.50p 442.43p 447.50p 10550
23/08/2016 446.75p 454.75p 440.25p 447.00p 4221
22/08/2016 439.50p 446.36p 431.48p 441.75p 12120
19/08/2016 435.25p 440.75p 435.25p 440.75p 4531
18/08/2016 430.65p 438.78p 430.65p 433.37p 9046
17/08/2016 425.25p 435.00p 425.00p 435.00p 8088
16/08/2016 439.75p 441.53p 429.45p 435.25p 41847
15/08/2016 425.25p 436.57p 425.25p 430.50p 3634
12/08/2016 436.24p 436.24p 433.75p 433.75p 687
11/08/2016 444.75p 444.75p 433.00p 433.00p 6
10/08/2016 445.00p 450.25p 440.75p 440.75p 0
09/08/2016 445.00p 450.25p 435.00p 450.25p 18334
08/08/2016 435.00p 442.28p 435.00p 435.00p 3622
05/08/2016 415.25p 440.25p 415.25p 436.50p 8203
04/08/2016 423.80p 436.63p 422.00p 436.63p 19564
03/08/2016 439.00p 439.75p 437.50p 439.75p 0
02/08/2016 439.00p 439.00p 430.00p 437.50p 7736
01/08/2016 444.75p 444.78p 427.36p 436.00p 13897
29/07/2016 449.25p 449.25p 426.49p 440.50p 10124
28/07/2016 439.75p 449.75p 426.01p 449.50p 8984
27/07/2016 441.75p 441.75p 426.00p 439.50p 6369
26/07/2016 441.75p 441.75p 425.71p 432.75p 1802
25/07/2016 443.75p 443.75p 426.13p 431.75p 1862
22/07/2016 423.25p 444.00p 423.25p 432.00p 8823
21/07/2016 411.00p 428.50p 411.00p 424.38p 319
20/07/2016 414.25p 428.75p 414.25p 421.50p 3386
19/07/2016 414.25p 424.00p 414.25p 419.12p 4247
18/07/2016 428.75p 428.75p 414.25p 425.75p 602
15/07/2016 414.25p 418.70p 414.25p 415.12p 7082
14/07/2016 412.00p 429.25p 412.00p 420.38p 3355
13/07/2016 416.25p 416.25p 411.00p 411.00p 18222
12/07/2016 410.00p 410.21p 405.46p 407.25p 5071
11/07/2016 411.06p 411.06p 408.10p 410.25p 3685
08/07/2016 405.50p 407.32p 405.00p 405.00p 3902
07/07/2016 410.38p 410.87p 407.12p 409.00p 1176
06/07/2016 409.63p 409.63p 403.73p 405.88p 2535
05/07/2016 404.00p 404.00p 401.25p 403.00p 2031
04/07/2016 403.88p 411.12p 400.92p 407.50p 2567
01/07/2016 409.75p 410.00p 400.00p 405.12p 20979
30/06/2016 390.00p 405.00p 390.00p 403.13p 7615
29/06/2016 405.25p 407.60p 393.25p 393.25p 7740

*Close Price adjusted for both dividends and splits