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
11/02/2014 435.25p 442.50p 435.00p 440.00p 8836
10/02/2014 433.25p 435.00p 433.00p 435.00p 29857
07/02/2014 440.00p 440.00p 432.50p 432.50p 850
06/02/2014 437.90p 437.90p 432.25p 436.75p 1245
05/02/2014 430.00p 436.12p 430.00p 436.12p 15000
04/02/2014 430.00p 435.00p 430.00p 432.50p 18769
03/02/2014 439.59p 439.59p 430.00p 433.00p 7600
31/01/2014 432.25p 439.00p 432.00p 439.00p 19063
30/01/2014 432.25p 438.00p 432.00p 432.00p 9456
29/01/2014 438.00p 444.00p 432.00p 432.00p 155779
28/01/2014 435.25p 437.55p 435.00p 437.25p 21074
27/01/2014 435.00p 436.00p 432.00p 435.00p 49361
24/01/2014 435.75p 442.92p 435.00p 442.50p 7609
23/01/2014 435.00p 441.48p 434.97p 437.00p 10851
22/01/2014 440.00p 441.50p 434.84p 438.00p 11451
21/01/2014 450.00p 450.00p 436.00p 447.75p 13854
20/01/2014 439.25p 449.75p 439.00p 445.75p 5329
17/01/2014 430.00p 446.83p 430.00p 439.00p 6529
16/01/2014 435.00p 445.00p 431.30p 444.00p 42399
15/01/2014 442.75p 451.63p 430.00p 439.00p 32792
14/01/2014 443.00p 445.00p 443.00p 444.00p 17950
13/01/2014 442.00p 450.00p 442.00p 444.00p 54738
10/01/2014 445.00p 450.00p 441.30p 447.50p 28453
09/01/2014 453.00p 454.25p 443.50p 443.50p 14844
08/01/2014 460.00p 464.75p 452.25p 454.25p 105687
07/01/2014 460.00p 467.61p 460.00p 464.50p 37017
06/01/2014 465.00p 468.70p 460.00p 461.50p 24528
03/01/2014 465.00p 469.75p 460.00p 463.50p 17071
02/01/2014 465.00p 475.00p 465.00p 469.75p 7605
31/12/2013 475.00p 475.00p 470.00p 470.00p 10080
30/12/2013 480.00p 480.00p 470.00p 475.00p 15557
27/12/2013 490.00p 490.00p 480.00p 480.00p 25410
24/12/2013 487.00p 493.50p 487.00p 493.50p 1324
23/12/2013 480.00p 495.00p 479.00p 492.50p 51205
20/12/2013 480.00p 481.00p 475.00p 479.00p 38337
19/12/2013 480.00p 482.00p 476.82p 481.00p 15742
18/12/2013 475.00p 482.00p 475.00p 478.50p 2693
17/12/2013 470.00p 475.00p 460.00p 475.00p 166511
16/12/2013 470.00p 475.12p 447.75p 460.00p 25231
13/12/2013 475.00p 480.00p 470.00p 475.12p 192405
12/12/2013 471.75p 472.04p 461.00p 472.00p 65785
11/12/2013 460.00p 474.75p 460.00p 469.75p 2880
10/12/2013 460.00p 469.75p 460.00p 469.75p 17029
09/12/2013 450.25p 465.00p 450.00p 464.75p 14961
06/12/2013 458.25p 462.50p 450.00p 450.00p 8217
05/12/2013 478.56p 478.56p 455.75p 462.50p 2056
04/12/2013 460.25p 460.25p 455.25p 455.25p 3644
03/12/2013 465.00p 483.05p 460.00p 460.25p 75384
02/12/2013 478.50p 478.50p 470.00p 472.75p 5071
29/11/2013 465.00p 475.00p 465.00p 472.25p 2668
28/11/2013 472.44p 472.44p 465.00p 469.00p 200
27/11/2013 465.25p 479.04p 465.00p 465.00p 1486
26/11/2013 475.00p 480.00p 465.00p 465.00p 13620
25/11/2013 465.69p 477.64p 465.00p 469.00p 6680
22/11/2013 465.00p 469.00p 465.00p 465.00p 3919
21/11/2013 465.25p 469.00p 465.07p 469.00p 2500
20/11/2013 465.25p 474.75p 465.00p 470.00p 8538
19/11/2013 465.25p 471.50p 465.00p 465.00p 3400
18/11/2013 463.00p 471.50p 460.00p 471.50p 500
15/11/2013 458.25p 480.00p 455.00p 460.00p 16934
14/11/2013 465.00p 474.75p 465.00p 465.00p 8936
13/11/2013 458.25p 478.23p 458.25p 474.75p 17691
12/11/2013 470.00p 477.96p 465.00p 465.00p 39942
11/11/2013 470.00p 475.00p 461.35p 470.00p 8260
08/11/2013 469.75p 475.00p 458.00p 466.00p 12488
07/11/2013 458.00p 475.00p 458.00p 460.00p 1084
06/11/2013 460.00p 463.62p 458.00p 458.00p 13570
05/11/2013 460.00p 478.00p 460.00p 462.00p 10186
04/11/2013 462.25p 479.75p 462.25p 464.50p 10648
01/11/2013 466.75p 473.25p 463.00p 463.25p 6414
31/10/2013 466.75p 474.50p 466.75p 472.50p 354
30/10/2013 470.00p 471.88p 463.00p 465.00p 8792
29/10/2013 473.25p 490.00p 460.00p 485.50p 37589
28/10/2013 475.00p 490.00p 475.00p 482.50p 1376
25/10/2013 480.00p 489.13p 473.60p 485.00p 8169
24/10/2013 480.00p 480.00p 469.00p 474.50p 7471
23/10/2013 480.00p 480.00p 456.00p 475.00p 7696
22/10/2013 475.00p 475.00p 471.00p 475.00p 23728
21/10/2013 475.00p 475.00p 467.00p 471.00p 4897
18/10/2013 472.50p 475.00p 467.25p 469.25p 10886
17/10/2013 463.68p 470.67p 463.68p 468.25p 32250
16/10/2013 462.70p 464.50p 462.70p 464.50p 4000
15/10/2013 454.00p 469.00p 454.00p 460.00p 4835
14/10/2013 455.25p 466.77p 455.00p 458.00p 7257
11/10/2013 455.00p 463.75p 450.00p 463.75p 3150
10/10/2013 455.00p 460.00p 450.00p 457.50p 109533
09/10/2013 451.00p 454.62p 451.00p 453.00p 501
08/10/2013 455.00p 463.63p 450.00p 454.62p 37330
07/10/2013 460.00p 464.38p 450.00p 450.00p 11967
04/10/2013 455.25p 462.50p 455.00p 462.50p 5431
03/10/2013 455.00p 460.00p 450.00p 455.00p 7319
02/10/2013 455.00p 464.75p 455.00p 459.00p 11308
01/10/2013 460.00p 470.38p 459.00p 460.00p 5737
30/09/2013 462.00p 462.25p 458.25p 458.50p 12947
27/09/2013 468.00p 468.00p 462.00p 465.00p 59247
26/09/2013 460.00p 468.00p 460.00p 465.00p 4752
25/09/2013 461.75p 466.75p 456.00p 466.50p 37647
24/09/2013 468.00p 472.50p 460.00p 463.00p 14863
23/09/2013 470.00p 470.00p 465.00p 465.25p 11591
20/09/2013 462.25p 471.70p 458.49p 468.25p 37659
19/09/2013 470.00p 474.00p 452.20p 459.25p 32835
18/09/2013 470.00p 480.00p 469.00p 469.75p 19279
17/09/2013 475.00p 480.00p 467.50p 472.50p 19993
16/09/2013 488.00p 490.00p 470.00p 480.00p 29679
13/09/2013 485.00p 491.75p 484.00p 488.00p 3927
12/09/2013 490.00p 500.00p 485.00p 488.00p 8969
11/09/2013 510.00p 533.00p 503.00p 507.50p 15964
10/09/2013 498.00p 506.50p 496.50p 505.00p 3227
09/09/2013 505.00p 505.08p 495.00p 496.50p 8000
06/09/2013 500.00p 505.00p 495.00p 497.50p 52358
05/09/2013 509.50p 525.00p 482.25p 505.00p 23320
04/09/2013 500.88p 517.00p 500.88p 505.00p 600
03/09/2013 505.50p 517.00p 501.29p 517.00p 3097
02/09/2013 500.00p 515.71p 500.00p 507.50p 3029
30/08/2013 515.60p 515.60p 510.00p 510.00p 4347
29/08/2013 505.00p 520.00p 505.00p 510.00p 2520
28/08/2013 508.00p 516.42p 505.78p 507.00p 5677
27/08/2013 512.50p 519.00p 502.74p 509.00p 12424
23/08/2013 518.00p 522.50p 512.50p 522.00p 0
22/08/2013 518.00p 522.50p 512.50p 512.50p 1364
21/08/2013 530.00p 530.00p 521.50p 522.50p 3281
20/08/2013 535.00p 535.00p 518.83p 526.75p 74232
19/08/2013 518.44p 532.25p 518.44p 532.25p 1046
16/08/2013 520.00p 530.00p 518.73p 525.00p 50133
15/08/2013 532.50p 537.57p 532.50p 534.50p 4680
14/08/2013 525.50p 539.00p 520.00p 532.50p 8718
13/08/2013 525.00p 543.00p 518.00p 538.50p 8596
12/08/2013 525.00p 543.00p 512.46p 536.00p 13066
09/08/2013 535.00p 535.00p 525.00p 535.00p 8856
08/08/2013 525.00p 533.40p 525.00p 532.00p 1599
07/08/2013 525.00p 529.50p 525.00p 525.00p 6120
06/08/2013 528.00p 528.00p 521.66p 528.00p 35052
05/08/2013 520.00p 528.00p 520.00p 525.00p 27514
02/08/2013 530.00p 530.00p 520.25p 525.00p 4214
01/08/2013 512.50p 527.50p 512.50p 527.50p 3615
31/07/2013 539.00p 539.50p 520.50p 533.50p 9750
30/07/2013 535.00p 538.75p 535.00p 538.75p 10604
29/07/2013 530.50p 544.50p 530.00p 539.75p 6225
26/07/2013 535.00p 535.00p 529.00p 532.00p 14397
25/07/2013 533.00p 540.00p 520.00p 529.00p 125995
24/07/2013 520.00p 535.00p 519.00p 527.00p 3612
23/07/2013 521.00p 523.50p 515.00p 522.50p 22568
22/07/2013 512.00p 535.00p 512.00p 520.00p 36330
19/07/2013 520.00p 522.50p 512.01p 513.00p 40621
18/07/2013 523.50p 523.50p 512.00p 517.00p 9989
17/07/2013 528.00p 528.00p 512.00p 512.00p 31176
16/07/2013 524.00p 529.50p 521.00p 521.00p 7793
15/07/2013 533.00p 542.66p 523.00p 523.00p 4805
12/07/2013 537.00p 540.00p 530.00p 537.50p 15717
11/07/2013 538.00p 544.16p 531.86p 537.00p 22480
10/07/2013 540.00p 540.00p 535.00p 538.00p 1601
09/07/2013 530.00p 540.00p 530.00p 540.00p 29950
08/07/2013 539.00p 539.00p 525.50p 525.50p 5010
05/07/2013 540.00p 540.00p 531.50p 531.50p 2979
04/07/2013 530.00p 540.00p 530.00p 530.00p 1175
03/07/2013 530.00p 539.50p 530.00p 530.50p 11884
02/07/2013 530.00p 531.50p 530.00p 531.50p 1288
01/07/2013 525.00p 538.38p 525.00p 533.00p 1951
28/06/2013 530.50p 538.42p 530.00p 530.50p 16393
27/06/2013 530.50p 538.55p 528.50p 530.00p 14316
26/06/2013 527.50p 535.00p 527.00p 528.00p 19751
25/06/2013 527.50p 538.00p 526.00p 527.00p 20113
24/06/2013 527.00p 537.00p 526.12p 529.00p 7027
21/06/2013 528.50p 533.75p 527.00p 527.00p 8741
20/06/2013 526.50p 535.00p 526.50p 527.00p 17665
19/06/2013 530.50p 540.00p 527.50p 527.50p 3671
18/06/2013 528.00p 535.00p 520.00p 532.00p 133999
17/06/2013 525.50p 534.91p 525.50p 528.00p 55323
14/06/2013 515.00p 534.91p 515.00p 525.00p 22231
13/06/2013 521.00p 534.91p 521.00p 530.00p 1472
12/06/2013 520.00p 535.00p 520.00p 525.00p 147141
11/06/2013 515.00p 527.50p 515.00p 527.50p 7851
10/06/2013 520.00p 530.00p 520.00p 520.50p 40475
07/06/2013 520.50p 530.00p 520.00p 525.00p 124750
06/06/2013 525.00p 530.00p 520.00p 527.50p 1242
05/06/2013 520.00p 525.00p 520.00p 520.00p 12188
04/06/2013 520.00p 530.00p 520.00p 525.00p 804020
03/06/2013 520.60p 524.00p 520.60p 523.00p 1174
31/05/2013 525.00p 525.00p 522.50p 524.00p 57540
30/05/2013 520.00p 525.00p 516.75p 522.50p 11585
29/05/2013 514.00p 525.00p 514.00p 519.50p 1208
28/05/2013 510.00p 525.00p 510.00p 516.00p 13269
24/05/2013 525.00p 525.00p 515.00p 515.00p 6829
23/05/2013 508.20p 520.00p 508.20p 515.00p 141027
22/05/2013 520.00p 525.00p 505.00p 505.00p 14223
21/05/2013 520.00p 520.00p 505.80p 512.50p 4055
20/05/2013 520.00p 520.00p 507.50p 515.00p 10424
17/05/2013 505.00p 510.00p 505.00p 505.00p 4940
16/05/2013 515.00p 515.00p 502.40p 505.00p 47170
15/05/2013 514.85p 515.00p 514.85p 515.00p 5010
14/05/2013 500.00p 519.85p 500.00p 505.00p 54299
13/05/2013 510.00p 515.00p 505.80p 512.50p 24921
10/05/2013 515.00p 515.00p 500.00p 507.50p 0
09/05/2013 515.00p 515.00p 500.00p 500.00p 3229
08/05/2013 500.00p 510.50p 500.00p 500.00p 55693
07/05/2013 500.00p 514.25p 500.00p 500.00p 21379
03/05/2013 510.00p 515.00p 493.00p 497.25p 1130
02/05/2013 495.00p 508.00p 492.80p 500.00p 5097
01/05/2013 501.70p 509.50p 500.90p 505.00p 5109
30/04/2013 500.00p 510.00p 493.00p 505.00p 14949

*Close Price adjusted for both dividends and splits