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
21/03/2018 746.00p 754.00p 734.01p 750.00p 5878
20/03/2018 758.00p 767.90p 750.00p 753.00p 15436
19/03/2018 752.00p 768.00p 750.00p 758.00p 13908
16/03/2018 752.00p 768.00p 752.00p 764.00p 9340
15/03/2018 760.00p 766.00p 760.00p 760.00p 16294
14/03/2018 760.00p 766.00p 760.00p 762.00p 8949
13/03/2018 764.00p 766.00p 760.00p 763.00p 24722
12/03/2018 760.00p 764.00p 760.00p 762.00p 19629
09/03/2018 760.00p 766.00p 754.00p 754.00p 14237
08/03/2018 748.68p 754.00p 748.68p 754.00p 11625
07/03/2018 758.22p 758.22p 757.00p 757.00p 4375
06/03/2018 760.00p 762.00p 748.16p 753.00p 15992
05/03/2018 750.00p 761.58p 749.64p 761.00p 23015
02/03/2018 752.00p 760.00p 752.00p 757.00p 8926
01/03/2018 746.01p 760.00p 746.01p 754.00p 3971
28/02/2018 755.00p 757.90p 750.00p 757.00p 19658
27/02/2018 750.00p 760.00p 746.70p 755.00p 6377
26/02/2018 748.00p 762.00p 744.86p 756.00p 7920
23/02/2018 750.00p 760.00p 735.20p 756.00p 7619
22/02/2018 758.00p 758.00p 736.70p 751.00p 122260
21/02/2018 756.00p 756.00p 735.62p 754.00p 4618
20/02/2018 758.00p 758.00p 744.60p 754.00p 3395
19/02/2018 758.00p 758.00p 736.00p 758.00p 15036
16/02/2018 758.00p 758.00p 734.00p 758.00p 18251
15/02/2018 758.00p 758.00p 744.00p 753.00p 9266
14/02/2018 758.00p 758.00p 744.00p 754.00p 4519
13/02/2018 734.00p 758.00p 734.00p 754.00p 5104
12/02/2018 754.00p 760.00p 751.00p 756.00p 4583
09/02/2018 756.00p 756.00p 740.00p 752.00p 6775
08/02/2018 750.00p 750.00p 738.00p 742.00p 3744
07/02/2018 748.00p 760.00p 748.00p 754.00p 12042
06/02/2018 742.00p 758.90p 731.38p 740.00p 32243
05/02/2018 762.00p 786.00p 750.00p 760.00p 6412
02/02/2018 778.00p 780.00p 755.00p 772.00p 18168
01/02/2018 754.00p 782.00p 754.00p 782.00p 12163
31/01/2018 756.00p 771.00p 756.00p 771.00p 4987
30/01/2018 760.00p 776.00p 760.00p 769.00p 26254
29/01/2018 782.00p 787.34p 752.00p 760.00p 10299
26/01/2018 778.00p 782.00p 750.00p 750.00p 12213
25/01/2018 780.00p 782.00p 772.50p 774.00p 14969
24/01/2018 778.00p 782.00p 774.00p 776.00p 26845
23/01/2018 778.01p 785.00p 778.01p 782.00p 790
22/01/2018 790.00p 790.00p 775.00p 780.00p 6488
19/01/2018 794.00p 794.00p 780.00p 783.00p 6754
18/01/2018 774.00p 790.00p 772.00p 785.00p 13001
17/01/2018 770.00p 788.00p 767.60p 784.00p 10335
16/01/2018 789.99p 789.99p 786.00p 786.00p 680
15/01/2018 790.00p 790.00p 780.00p 789.00p 7100
12/01/2018 784.00p 785.00p 784.00p 784.00p 0
11/01/2018 784.00p 790.00p 760.00p 785.00p 6230
10/01/2018 780.00p 788.00p 770.00p 783.00p 11074
09/01/2018 760.00p 790.00p 760.00p 784.00p 6496
08/01/2018 764.00p 791.99p 762.00p 776.00p 3256
05/01/2018 792.00p 792.00p 776.00p 784.00p 13543
04/01/2018 784.00p 790.00p 772.00p 778.00p 10020
03/01/2018 773.20p 789.00p 773.20p 784.00p 3197
02/01/2018 788.00p 790.00p 767.60p 770.00p 4310
29/12/2017 773.00p 789.50p 772.40p 783.25p 2998
28/12/2017 761.00p 785.66p 761.00p 766.75p 9303
27/12/2017 780.00p 790.00p 748.00p 777.50p 9115
22/12/2017 783.80p 788.46p 783.80p 784.75p 541
21/12/2017 785.00p 785.00p 782.00p 782.50p 7097
20/12/2017 780.00p 790.00p 780.00p 783.50p 10628
19/12/2017 780.00p 790.00p 779.00p 790.00p 10605
18/12/2017 789.50p 790.00p 781.10p 782.25p 7201
15/12/2017 775.00p 789.50p 775.00p 782.50p 16024
14/12/2017 800.00p 800.00p 787.00p 789.50p 1296
13/12/2017 780.50p 804.00p 780.00p 789.75p 8966
12/12/2017 790.00p 800.00p 784.02p 785.00p 13096
11/12/2017 790.00p 804.00p 789.70p 792.50p 7066
08/12/2017 780.00p 799.50p 780.00p 790.25p 6071
07/12/2017 785.00p 790.00p 782.00p 782.50p 22422
06/12/2017 785.00p 804.00p 785.00p 797.25p 4640
05/12/2017 799.50p 804.50p 785.50p 794.75p 6966
04/12/2017 795.00p 804.50p 788.50p 797.00p 24624
01/12/2017 790.00p 794.25p 790.00p 794.25p 3063
30/11/2017 787.00p 808.50p 785.50p 798.50p 5779
29/11/2017 798.50p 798.51p 785.00p 791.25p 5178
28/11/2017 792.00p 809.50p 785.58p 797.00p 3225
27/11/2017 780.00p 787.50p 776.68p 787.50p 4119
24/11/2017 780.50p 799.50p 780.00p 795.00p 2471
23/11/2017 782.00p 812.00p 780.00p 799.50p 11523
22/11/2017 805.50p 811.87p 612.05p 790.50p 40873
21/11/2017 805.00p 810.21p 800.00p 805.00p 23286
20/11/2017 812.00p 819.00p 805.07p 812.25p 13135
17/11/2017 805.50p 818.50p 805.00p 812.00p 45669
16/11/2017 817.00p 819.50p 800.60p 819.50p 19438
15/11/2017 825.00p 825.00p 795.00p 816.00p 14251
14/11/2017 810.00p 820.00p 799.79p 812.50p 32738
13/11/2017 830.00p 830.00p 800.00p 819.00p 32214
10/11/2017 825.00p 829.49p 805.00p 819.75p 7541
09/11/2017 825.00p 829.50p 805.00p 810.00p 31734
08/11/2017 806.00p 815.00p 805.10p 810.25p 21281
07/11/2017 811.00p 815.00p 800.00p 812.25p 6399
06/11/2017 815.00p 820.00p 804.40p 815.00p 14279
03/11/2017 800.50p 824.99p 800.00p 815.75p 5752
02/11/2017 800.00p 826.22p 800.00p 807.75p 19189
01/11/2017 810.00p 825.00p 808.25p 810.00p 27627
31/10/2017 810.00p 810.00p 790.00p 800.00p 19087
30/10/2017 810.00p 810.00p 796.60p 799.75p 12163
27/10/2017 815.00p 815.00p 805.00p 807.50p 22859
26/10/2017 800.00p 801.75p 793.30p 801.75p 8870
25/10/2017 800.00p 815.00p 793.30p 797.50p 37173
24/10/2017 810.00p 815.00p 809.50p 809.50p 18314
23/10/2017 820.00p 825.00p 805.00p 812.50p 17560
20/10/2017 824.50p 829.76p 806.01p 816.00p 2091
19/10/2017 824.50p 830.00p 810.00p 811.50p 4296
18/10/2017 824.50p 824.50p 810.00p 814.50p 3447
17/10/2017 810.00p 830.00p 808.75p 814.75p 28540
16/10/2017 800.00p 813.00p 800.00p 800.00p 19158
13/10/2017 800.00p 814.50p 781.00p 814.50p 16104
12/10/2017 780.50p 799.50p 780.50p 790.50p 933
11/10/2017 800.00p 810.00p 800.00p 801.50p 14092
10/10/2017 800.00p 805.00p 800.00p 805.00p 1
09/10/2017 775.50p 800.00p 775.50p 795.00p 12105
06/10/2017 800.00p 800.00p 770.50p 799.50p 2450
05/10/2017 775.50p 798.00p 775.50p 794.00p 8897
04/10/2017 780.00p 798.00p 780.00p 786.50p 14142
03/10/2017 800.00p 800.00p 776.50p 781.50p 20614
02/10/2017 784.50p 798.00p 783.00p 786.50p 5450
29/09/2017 779.50p 790.00p 779.50p 782.50p 7128
28/09/2017 755.00p 779.50p 755.00p 772.75p 28694
27/09/2017 744.50p 756.00p 742.50p 753.25p 20742
26/09/2017 750.00p 760.00p 750.00p 754.75p 10984
25/09/2017 740.00p 753.50p 740.00p 746.75p 10894
22/09/2017 745.00p 745.00p 741.25p 741.25p 19944
21/09/2017 749.00p 754.00p 740.00p 743.75p 21246
20/09/2017 749.00p 749.50p 740.00p 741.25p 5536
19/09/2017 749.00p 749.00p 742.00p 743.50p 17257
18/09/2017 749.00p 749.00p 740.00p 745.00p 10024
15/09/2017 741.00p 741.00p 737.75p 737.75p 2035
14/09/2017 740.00p 740.00p 735.00p 735.00p 928
13/09/2017 740.00p 740.00p 732.75p 732.75p 11716
12/09/2017 739.50p 741.00p 739.50p 741.00p 8333
11/09/2017 735.00p 740.00p 735.00p 738.50p 33267
08/09/2017 740.00p 740.00p 735.00p 735.00p 386
07/09/2017 730.00p 730.00p 730.00p 730.00p 7
06/09/2017 730.00p 734.50p 730.00p 732.50p 10374
05/09/2017 730.50p 739.50p 730.50p 734.00p 2707
04/09/2017 730.50p 745.00p 730.00p 735.00p 8962
01/09/2017 725.00p 740.00p 705.50p 722.50p 8093
31/08/2017 730.00p 740.00p 730.00p 732.75p 3208
30/08/2017 730.00p 740.00p 730.00p 740.00p 1737
29/08/2017 740.00p 740.00p 730.00p 735.00p 15067
25/08/2017 740.00p 740.00p 735.25p 735.25p 11298
24/08/2017 740.00p 742.50p 742.50p 742.50p 3286
23/08/2017 740.00p 745.00p 740.00p 742.50p 4441
22/08/2017 744.00p 745.00p 742.50p 742.50p 862
21/08/2017 744.00p 744.00p 738.25p 738.25p 614
18/08/2017 744.00p 744.00p 744.00p 744.00p 4
17/08/2017 741.50p 737.25p 730.00p 737.25p 374
16/08/2017 741.50p 744.00p 730.00p 730.00p 5813
15/08/2017 735.50p 741.25p 739.75p 741.25p 33981
14/08/2017 735.50p 739.75p 739.75p 739.75p 4828
11/08/2017 735.50p 739.75p 739.75p 739.75p 2873
10/08/2017 735.50p 740.00p 739.75p 739.75p 4033
09/08/2017 735.50p 744.00p 735.50p 740.00p 617
08/08/2017 747.50p 740.25p 739.75p 739.75p 4773
07/08/2017 747.50p 748.00p 740.25p 740.25p 3465
04/08/2017 746.00p 746.00p 735.50p 737.75p 21579
03/08/2017 748.00p 749.00p 744.75p 744.75p 6465
02/08/2017 748.00p 750.00p 746.75p 746.75p 15089
01/08/2017 747.50p 750.00p 747.50p 750.00p 32755
31/07/2017 748.00p 748.00p 744.00p 744.00p 2483
28/07/2017 747.50p 747.50p 744.00p 744.00p 188
27/07/2017 741.00p 743.75p 743.75p 743.75p 2800
26/07/2017 741.00p 748.00p 740.00p 743.75p 2250
25/07/2017 749.00p 750.00p 745.50p 745.50p 18147
24/07/2017 745.00p 752.00p 745.00p 750.00p 20898
21/07/2017 749.50p 749.75p 748.75p 749.75p 4629
20/07/2017 749.50p 752.00p 748.75p 748.75p 5407
19/07/2017 749.50p 750.00p 746.25p 746.25p 2455
18/07/2017 740.00p 750.00p 740.00p 744.50p 6366
17/07/2017 750.00p 750.00p 750.00p 750.00p 917
14/07/2017 740.50p 754.00p 730.00p 753.50p 20928
13/07/2017 755.00p 755.00p 740.50p 740.50p 3085
12/07/2017 755.00p 755.00p 750.25p 750.25p 5843
11/07/2017 755.00p 755.00p 750.25p 750.25p 598
10/07/2017 759.00p 755.00p 751.25p 751.25p 13037
07/07/2017 759.00p 759.00p 750.00p 755.00p 10270
06/07/2017 755.00p 760.00p 750.00p 755.00p 10767
05/07/2017 753.00p 753.00p 747.50p 750.50p 33156
04/07/2017 739.00p 755.00p 739.00p 750.25p 31034
03/07/2017 725.00p 739.00p 725.00p 734.50p 67721
30/06/2017 715.50p 730.00p 715.00p 725.00p 7282
29/06/2017 725.00p 725.00p 715.00p 725.00p 7000
28/06/2017 715.00p 730.00p 715.00p 720.00p 5413
27/06/2017 732.00p 732.00p 720.25p 720.25p 3094
26/06/2017 722.00p 730.00p 722.75p 722.75p 13113
23/06/2017 722.00p 730.00p 722.00p 730.00p 6553
22/06/2017 724.00p 730.00p 723.00p 725.50p 4234
21/06/2017 724.00p 729.00p 721.00p 729.00p 4000
20/06/2017 738.00p 726.75p 726.50p 726.50p 0
19/06/2017 738.00p 734.00p 726.75p 726.75p 0
16/06/2017 738.00p 738.00p 725.05p 734.00p 13611
15/06/2017 730.00p 730.00p 715.00p 729.25p 25567
14/06/2017 727.24p 735.00p 725.79p 726.75p 3368
13/06/2017 738.00p 740.60p 726.50p 726.50p 6240
12/06/2017 721.00p 743.33p 721.00p 731.50p 577
09/06/2017 735.00p 740.00p 725.20p 732.75p 23282

*Close Price adjusted for both dividends and splits