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
28/06/2016 401.25p 414.50p 401.25p 408.37p 4275
27/06/2016 400.00p 412.94p 400.00p 400.00p 18827
24/06/2016 410.00p 415.00p 400.25p 405.00p 7070
23/06/2016 423.38p 423.38p 417.37p 417.37p 1913
22/06/2016 410.00p 423.38p 410.00p 417.37p 557
21/06/2016 410.50p 428.00p 410.00p 410.00p 39118
20/06/2016 410.25p 415.00p 410.00p 410.50p 35805
17/06/2016 414.00p 417.88p 410.25p 412.00p 2306
16/06/2016 408.00p 425.00p 408.00p 410.00p 3153
15/06/2016 410.25p 425.00p 408.00p 408.00p 16397
14/06/2016 408.25p 417.06p 408.25p 410.00p 12867
13/06/2016 410.25p 422.50p 408.00p 410.50p 9530
10/06/2016 429.75p 429.75p 410.25p 410.50p 2114
09/06/2016 415.50p 427.72p 415.50p 417.50p 15756
08/06/2016 434.75p 434.75p 420.25p 434.50p 6205
07/06/2016 408.25p 433.75p 405.25p 425.00p 15167
06/06/2016 404.94p 404.94p 403.25p 403.25p 750
03/06/2016 414.56p 414.56p 406.87p 406.87p 75
02/06/2016 400.25p 419.75p 400.25p 406.50p 24809
01/06/2016 408.00p 408.00p 401.00p 403.50p 7637
31/05/2016 405.00p 415.00p 405.00p 412.00p 105229
27/05/2016 425.25p 423.37p 417.75p 417.75p 0
26/05/2016 425.25p 425.25p 417.56p 423.37p 3707
25/05/2016 425.25p 430.00p 425.00p 425.50p 3497
24/05/2016 426.50p 433.26p 425.68p 426.50p 7798
23/05/2016 435.00p 442.50p 425.00p 425.00p 9448
20/05/2016 435.25p 437.50p 435.00p 435.00p 91179
19/05/2016 435.00p 441.00p 435.00p 440.00p 22174
18/05/2016 435.00p 439.25p 435.00p 435.00p 8154
17/05/2016 439.06p 439.06p 437.25p 437.25p 972
16/05/2016 439.50p 440.00p 435.25p 436.00p 7551
13/05/2016 435.25p 452.65p 435.25p 442.50p 6301
12/05/2016 445.00p 452.37p 435.00p 442.50p 5970
11/05/2016 435.00p 447.69p 435.00p 435.75p 7887
10/05/2016 445.00p 453.75p 435.00p 445.87p 4790
09/05/2016 443.00p 450.00p 435.00p 435.50p 18579
06/05/2016 440.00p 443.28p 435.00p 437.50p 48740
05/05/2016 429.75p 430.00p 415.25p 423.00p 4097
04/05/2016 420.00p 430.00p 415.00p 415.00p 43769
03/05/2016 435.00p 440.00p 412.39p 415.00p 20748
29/04/2016 448.00p 448.71p 435.64p 436.00p 17403
28/04/2016 441.25p 450.00p 436.00p 436.00p 9620
27/04/2016 449.75p 451.51p 440.00p 440.00p 17676
26/04/2016 435.00p 440.00p 435.00p 435.00p 4562
25/04/2016 464.75p 464.75p 435.25p 435.25p 6860
22/04/2016 460.00p 460.00p 438.75p 440.75p 32296
21/04/2016 436.00p 451.57p 432.06p 438.50p 111541
20/04/2016 420.25p 429.28p 420.25p 420.50p 6611
19/04/2016 420.25p 430.00p 420.25p 422.00p 7511
18/04/2016 420.25p 430.00p 420.25p 426.00p 185670
15/04/2016 420.25p 429.82p 420.00p 421.00p 30637
14/04/2016 425.25p 434.75p 422.75p 422.75p 46763
13/04/2016 436.00p 436.00p 425.30p 427.75p 15166
12/04/2016 410.00p 450.00p 410.00p 436.00p 119586
11/04/2016 412.50p 419.75p 410.94p 414.75p 18369
08/04/2016 412.50p 414.00p 410.00p 410.50p 17449
07/04/2016 400.00p 412.25p 390.25p 412.25p 44795
06/04/2016 400.25p 404.00p 400.25p 402.25p 6887
05/04/2016 404.00p 404.00p 401.25p 402.50p 2000
04/04/2016 398.00p 405.00p 390.25p 401.25p 16758
01/04/2016 400.00p 400.95p 390.00p 393.00p 58029
31/03/2016 390.50p 401.22p 390.00p 392.50p 40941
30/03/2016 390.25p 398.25p 390.00p 394.00p 8445
29/03/2016 389.75p 405.00p 376.50p 390.50p 27277
24/03/2016 399.75p 399.75p 380.00p 389.63p 6467
23/03/2016 375.50p 397.38p 375.00p 377.50p 23147
22/03/2016 380.25p 395.00p 375.00p 384.63p 54473
21/03/2016 400.00p 400.50p 380.00p 384.25p 27478
18/03/2016 390.50p 393.00p 382.88p 393.00p 6074
17/03/2016 380.00p 391.75p 380.00p 386.25p 15572
16/03/2016 376.00p 391.75p 374.75p 391.75p 18978
15/03/2016 375.25p 392.25p 375.00p 387.75p 42975
14/03/2016 375.00p 392.25p 373.00p 384.25p 22393
11/03/2016 383.50p 390.00p 370.00p 380.25p 18714
10/03/2016 381.21p 383.63p 380.38p 380.38p 5000
09/03/2016 375.25p 385.39p 375.00p 383.63p 13488
08/03/2016 375.00p 387.75p 371.57p 381.75p 6849
07/03/2016 376.00p 382.50p 371.20p 379.75p 12241
04/03/2016 380.00p 380.00p 370.00p 371.75p 35547
03/03/2016 385.00p 388.00p 385.00p 385.50p 28162
02/03/2016 385.00p 390.00p 385.00p 387.50p 9739
01/03/2016 387.00p 389.55p 387.00p 389.00p 7222
29/02/2016 385.50p 398.75p 385.00p 385.50p 16166
26/02/2016 394.25p 398.25p 390.50p 398.25p 5831
25/02/2016 397.00p 397.50p 386.73p 397.00p 5040
24/02/2016 398.75p 398.75p 390.00p 396.75p 129455
23/02/2016 400.00p 400.00p 394.13p 394.13p 25602
22/02/2016 400.00p 401.00p 390.50p 393.75p 67149
19/02/2016 400.00p 400.00p 389.53p 396.00p 111464
18/02/2016 400.75p 400.89p 397.50p 397.50p 2008
17/02/2016 388.50p 401.75p 388.29p 396.88p 13752
16/02/2016 389.75p 390.00p 382.00p 389.50p 5263
15/02/2016 389.75p 389.75p 384.38p 384.38p 7522
12/02/2016 385.75p 385.75p 375.25p 380.38p 4442
11/02/2016 397.75p 397.75p 380.00p 385.12p 10632
10/02/2016 396.75p 396.75p 386.00p 386.00p 952
09/02/2016 398.25p 398.25p 380.25p 385.00p 256
08/02/2016 380.25p 399.50p 380.00p 395.37p 16579
05/02/2016 379.75p 392.75p 370.00p 387.75p 101451
04/02/2016 396.50p 396.50p 380.00p 383.25p 52340
03/02/2016 398.25p 398.75p 385.25p 392.00p 1350
02/02/2016 380.25p 399.75p 380.00p 398.75p 17690
01/02/2016 398.75p 399.25p 389.88p 389.88p 1808
29/01/2016 380.25p 389.50p 380.00p 388.25p 9859
28/01/2016 375.00p 381.50p 375.00p 381.50p 11853
27/01/2016 380.25p 383.50p 380.00p 381.75p 28151
26/01/2016 380.00p 383.80p 379.75p 382.38p 66103
25/01/2016 384.75p 384.75p 382.50p 382.50p 1394
22/01/2016 380.50p 383.04p 374.75p 380.00p 22138
21/01/2016 381.75p 386.26p 381.75p 384.12p 2024
20/01/2016 380.50p 381.00p 377.38p 380.00p 77312
19/01/2016 380.00p 382.50p 379.75p 382.50p 50749
18/01/2016 380.00p 385.00p 380.00p 380.00p 74021
15/01/2016 384.00p 389.50p 380.00p 381.75p 2865
14/01/2016 389.50p 389.50p 380.00p 382.50p 24519
13/01/2016 399.75p 399.75p 380.25p 385.37p 38005
12/01/2016 399.75p 399.75p 381.00p 392.37p 25626
11/01/2016 375.25p 399.75p 375.25p 385.50p 1585
08/01/2016 380.25p 394.75p 380.00p 386.63p 17594
07/01/2016 385.25p 392.73p 381.00p 385.63p 12041
06/01/2016 380.25p 400.00p 380.00p 382.75p 8779
05/01/2016 385.00p 388.75p 380.00p 388.75p 6549
04/01/2016 375.25p 385.63p 375.25p 385.63p 160
31/12/2015 382.20p 390.00p 386.88p 390.00p 0
30/12/2015 382.20p 386.88p 382.20p 386.88p 1094
29/12/2015 395.00p 399.75p 385.00p 385.25p 1965
24/12/2015 380.25p 395.00p 380.25p 395.00p 4972
23/12/2015 385.00p 395.00p 380.00p 389.25p 4219
22/12/2015 378.00p 380.00p 378.00p 380.00p 13108
21/12/2015 379.00p 383.75p 379.00p 379.50p 9417
18/12/2015 385.00p 385.00p 379.00p 381.50p 19427
17/12/2015 376.00p 382.75p 376.00p 382.38p 4500
16/12/2015 384.50p 385.00p 380.00p 382.75p 6748
15/12/2015 380.00p 385.00p 380.00p 382.50p 4597
14/12/2015 375.00p 384.50p 375.00p 379.00p 3332
11/12/2015 381.00p 385.00p 381.00p 382.25p 34718
10/12/2015 393.75p 393.75p 381.25p 382.50p 3403
09/12/2015 394.25p 394.25p 385.37p 385.37p 3791
08/12/2015 395.00p 395.00p 385.50p 388.75p 5701
07/12/2015 395.00p 395.00p 381.14p 385.12p 4012
04/12/2015 391.00p 395.00p 381.61p 394.50p 3404
03/12/2015 391.00p 391.00p 375.00p 387.50p 6763
02/12/2015 390.75p 391.00p 380.25p 386.75p 2123
01/12/2015 380.25p 383.40p 380.00p 380.50p 10432
30/11/2015 383.47p 384.50p 381.00p 384.50p 2778
27/11/2015 384.75p 385.00p 380.00p 381.00p 2894
26/11/2015 391.00p 391.00p 389.92p 391.00p 4056
25/11/2015 384.50p 388.00p 384.50p 388.00p 950
24/11/2015 381.00p 384.63p 381.00p 384.63p 3000
23/11/2015 384.00p 385.06p 375.00p 382.25p 29383
20/11/2015 387.04p 387.04p 382.87p 382.87p 513
19/11/2015 380.25p 386.97p 380.00p 380.50p 6962
18/11/2015 387.00p 391.00p 381.56p 385.00p 9496
17/11/2015 387.50p 387.50p 380.00p 381.00p 4991
16/11/2015 385.75p 385.75p 383.25p 384.63p 3576
13/11/2015 384.50p 395.00p 381.50p 381.75p 102419
12/11/2015 385.00p 388.58p 382.63p 382.63p 11282
11/11/2015 383.00p 383.00p 382.50p 382.75p 3586
10/11/2015 383.00p 385.00p 380.00p 380.75p 7802
09/11/2015 395.00p 395.00p 380.00p 383.00p 43721
06/11/2015 394.75p 395.00p 385.56p 393.50p 387817
05/11/2015 395.00p 395.00p 384.50p 394.75p 7884
04/11/2015 380.00p 410.00p 380.00p 383.75p 36577
03/11/2015 394.75p 394.75p 380.25p 381.25p 18671
02/11/2015 370.00p 394.75p 370.00p 387.63p 6297
30/10/2015 394.75p 394.75p 380.08p 384.50p 10342
29/10/2015 394.75p 394.75p 380.25p 388.88p 3227
28/10/2015 394.75p 394.75p 380.50p 389.63p 1184
27/10/2015 370.00p 394.75p 370.00p 380.25p 961
26/10/2015 395.00p 395.00p 372.29p 392.00p 25064
23/10/2015 395.00p 395.00p 371.25p 381.12p 1898
22/10/2015 387.75p 388.00p 370.00p 379.63p 7544
21/10/2015 387.75p 388.00p 374.85p 388.00p 1446
20/10/2015 387.75p 388.00p 370.50p 383.50p 10351
19/10/2015 390.00p 390.00p 370.25p 388.00p 34935
16/10/2015 389.75p 389.75p 370.25p 380.00p 6712
15/10/2015 389.75p 389.75p 380.87p 380.87p 227
14/10/2015 384.75p 389.50p 376.00p 383.50p 5942
13/10/2015 374.75p 375.00p 374.50p 374.50p 33502
12/10/2015 379.75p 379.75p 366.85p 379.50p 6708
09/10/2015 373.75p 373.75p 365.25p 369.25p 5772
08/10/2015 360.00p 373.75p 360.00p 373.50p 3935
07/10/2015 374.75p 374.75p 369.50p 373.00p 15500
06/10/2015 374.75p 374.75p 365.00p 369.50p 7646
05/10/2015 365.00p 369.75p 365.00p 365.00p 10734
02/10/2015 369.75p 369.75p 365.51p 367.50p 2251
01/10/2015 359.25p 370.93p 359.00p 359.00p 9163
30/09/2015 355.25p 360.25p 355.00p 360.25p 350
29/09/2015 360.00p 378.03p 355.00p 355.00p 11341
28/09/2015 371.50p 365.00p 362.12p 362.12p 0
25/09/2015 371.50p 371.50p 365.00p 365.00p 6477
24/09/2015 355.00p 367.50p 355.00p 367.50p 8000
23/09/2015 355.50p 364.11p 355.50p 355.50p 2797
22/09/2015 355.00p 367.00p 351.00p 362.25p 16466
21/09/2015 342.00p 360.76p 342.00p 345.50p 6481
18/09/2015 348.16p 354.75p 347.00p 348.87p 11005
17/09/2015 346.76p 348.50p 344.78p 347.75p 7169
16/09/2015 350.00p 356.50p 347.25p 347.25p 9415
15/09/2015 360.25p 364.21p 355.00p 360.25p 40431
14/09/2015 350.25p 368.68p 350.25p 355.50p 2247

*Close Price adjusted for both dividends and splits