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
21/09/2015 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
11/09/2015 360.00p 364.75p 360.00p 364.75p 372
10/09/2015 350.00p 368.50p 349.26p 360.50p 10592
09/09/2015 361.21p 377.82p 361.21p 371.00p 3038
08/09/2015 360.25p 372.41p 360.25p 368.62p 1050
07/09/2015 362.00p 366.55p 360.50p 362.00p 10076
04/09/2015 365.75p 366.23p 360.40p 360.50p 12858
03/09/2015 367.75p 378.24p 367.50p 368.75p 7812
02/09/2015 381.25p 390.00p 378.16p 389.50p 6942
01/09/2015 376.75p 381.77p 376.25p 376.25p 676
28/08/2015 351.00p 385.00p 342.25p 380.50p 55626
27/08/2015 353.75p 358.71p 348.62p 355.00p 18673
26/08/2015 355.00p 355.00p 339.88p 345.50p 97258
25/08/2015 355.00p 360.25p 349.00p 354.00p 21971
24/08/2015 372.25p 375.00p 347.06p 354.25p 18003
21/08/2015 378.00p 380.00p 373.10p 376.13p 8920
20/08/2015 389.50p 396.56p 375.00p 375.00p 17190
19/08/2015 399.25p 399.48p 390.48p 390.50p 13029
18/08/2015 400.59p 403.13p 397.00p 403.00p 5584
17/08/2015 406.50p 406.50p 400.00p 403.13p 3381
14/08/2015 411.75p 422.75p 403.00p 403.00p 25683
13/08/2015 393.25p 411.50p 393.25p 409.50p 18494
12/08/2015 405.25p 411.30p 398.50p 398.50p 14220
11/08/2015 405.25p 415.37p 405.25p 413.50p 2464
10/08/2015 413.37p 416.50p 413.00p 415.37p 4850
07/08/2015 415.50p 416.50p 405.50p 416.50p 4965
06/08/2015 415.00p 417.75p 410.05p 415.00p 23334
05/08/2015 419.25p 420.00p 409.60p 418.50p 8883
04/08/2015 418.63p 424.91p 418.63p 419.50p 1980
03/08/2015 416.50p 423.25p 416.50p 421.50p 159692
31/07/2015 405.00p 428.00p 405.00p 415.50p 25115
30/07/2015 416.00p 425.50p 416.00p 419.75p 4732
29/07/2015 416.00p 426.89p 415.00p 420.75p 17657
28/07/2015 426.28p 426.28p 417.29p 420.63p 5324
27/07/2015 414.50p 431.25p 410.00p 423.00p 32022
24/07/2015 412.00p 414.90p 410.00p 410.00p 11330
23/07/2015 414.70p 414.75p 409.32p 411.50p 3484
22/07/2015 405.00p 411.00p 405.00p 411.00p 1650
21/07/2015 406.00p 414.75p 405.75p 410.38p 29192
20/07/2015 414.75p 414.75p 405.00p 405.50p 13426
17/07/2015 400.00p 407.50p 400.00p 407.50p 366
16/07/2015 408.87p 412.87p 408.87p 412.87p 248
15/07/2015 417.00p 420.63p 412.42p 417.00p 4096
14/07/2015 419.50p 420.63p 408.93p 420.63p 10389
13/07/2015 403.00p 410.50p 403.00p 410.50p 33111
10/07/2015 403.00p 410.00p 403.00p 405.50p 276423
09/07/2015 403.75p 404.25p 403.75p 404.25p 90
08/07/2015 405.00p 413.88p 403.90p 409.00p 140710
07/07/2015 410.25p 421.00p 410.25p 421.00p 4037
06/07/2015 406.00p 424.26p 406.00p 409.50p 2639
03/07/2015 415.00p 418.69p 415.00p 415.00p 2049
02/07/2015 410.00p 428.70p 410.00p 422.25p 10118
01/07/2015 405.00p 425.00p 405.00p 425.00p 12593
30/06/2015 405.00p 424.00p 405.00p 421.00p 4142
29/06/2015 400.00p 423.69p 400.00p 416.50p 11156
26/06/2015 416.00p 430.00p 416.00p 429.50p 48130
25/06/2015 425.00p 430.00p 423.00p 426.00p 35330
24/06/2015 410.00p 430.00p 410.00p 416.00p 58444
23/06/2015 416.00p 432.65p 416.00p 430.00p 14439
22/06/2015 421.00p 435.00p 421.00p 430.25p 19343
19/06/2015 410.00p 427.90p 410.00p 422.50p 3350
18/06/2015 416.00p 427.75p 416.00p 421.50p 14484
17/06/2015 421.00p 426.50p 421.00p 426.50p 4900
16/06/2015 416.00p 427.58p 416.00p 427.50p 928
15/06/2015 410.00p 428.00p 410.00p 421.50p 2743
12/06/2015 416.00p 437.70p 416.00p 421.25p 5573
11/06/2015 421.00p 429.23p 421.00p 421.50p 27308
10/06/2015 425.00p 425.00p 420.33p 421.75p 4873
09/06/2015 425.00p 425.00p 424.46p 425.00p 2498
08/06/2015 418.00p 442.49p 418.00p 423.50p 10842
05/06/2015 412.00p 439.98p 412.00p 438.50p 11575
04/06/2015 416.00p 437.99p 416.00p 427.50p 3326
03/06/2015 422.25p 444.25p 422.25p 425.50p 16972
02/06/2015 420.00p 433.94p 420.00p 421.50p 18299
01/06/2015 438.75p 438.75p 424.75p 425.50p 8671
29/05/2015 430.00p 436.75p 428.42p 436.75p 9294
28/05/2015 432.00p 435.00p 420.50p 426.38p 10569
27/05/2015 420.50p 433.00p 420.50p 424.25p 1016
26/05/2015 431.75p 432.00p 416.38p 426.00p 11340
22/05/2015 429.75p 430.00p 418.25p 429.25p 11573
21/05/2015 429.75p 431.50p 420.00p 431.50p 14876
20/05/2015 421.50p 430.00p 421.50p 423.00p 15348
19/05/2015 434.25p 434.50p 420.32p 434.50p 24592
18/05/2015 438.75p 438.75p 420.00p 434.50p 12230
15/05/2015 410.00p 435.70p 410.00p 434.50p 11865
14/05/2015 416.00p 426.00p 416.00p 416.00p 284197
13/05/2015 421.00p 423.90p 416.25p 422.50p 8454
12/05/2015 420.21p 427.50p 420.21p 424.50p 2000
11/05/2015 419.75p 428.00p 414.91p 427.50p 15617
08/05/2015 424.75p 427.92p 420.50p 420.50p 2865
07/05/2015 410.00p 420.00p 410.00p 415.00p 6291
06/05/2015 404.25p 419.75p 402.00p 411.25p 21576
05/05/2015 401.00p 424.75p 401.00p 415.25p 13755
01/05/2015 419.30p 419.30p 410.50p 414.25p 26965
30/04/2015 422.50p 422.50p 410.00p 410.50p 19406
29/04/2015 404.25p 424.50p 404.25p 418.50p 23664
28/04/2015 410.00p 419.49p 410.00p 410.50p 9940
27/04/2015 410.75p 423.04p 407.00p 415.63p 26521
24/04/2015 420.00p 423.13p 410.00p 412.50p 27870
23/04/2015 424.75p 425.00p 418.00p 418.00p 15682
22/04/2015 419.50p 427.61p 417.25p 423.50p 27967
21/04/2015 419.50p 424.22p 417.50p 420.00p 25267
20/04/2015 414.75p 420.50p 408.00p 420.00p 63889
17/04/2015 410.00p 415.00p 400.75p 410.50p 22992
16/04/2015 400.00p 403.98p 388.00p 398.00p 40370
15/04/2015 400.00p 402.30p 396.00p 398.00p 11125
14/04/2015 385.50p 404.00p 385.00p 395.50p 50418
13/04/2015 394.75p 406.75p 380.25p 394.00p 26999
10/04/2015 401.00p 403.14p 390.25p 397.00p 195463
09/04/2015 395.00p 413.00p 395.00p 403.63p 8276
08/04/2015 404.50p 405.00p 394.21p 405.00p 9778
07/04/2015 395.00p 404.75p 395.00p 395.25p 11077
02/04/2015 400.50p 402.21p 389.75p 399.50p 32967
01/04/2015 400.25p 409.44p 400.00p 400.00p 91405
31/03/2015 404.00p 404.00p 400.00p 402.50p 53833
30/03/2015 407.00p 407.77p 401.00p 407.00p 19234
27/03/2015 400.00p 405.81p 395.00p 400.00p 11472
26/03/2015 401.25p 406.70p 401.00p 401.50p 166989
25/03/2015 403.00p 409.75p 401.00p 406.25p 16450
24/03/2015 406.00p 412.00p 401.00p 403.00p 20748
23/03/2015 411.00p 412.00p 403.10p 408.37p 4751
20/03/2015 412.00p 412.00p 401.25p 412.00p 14249
19/03/2015 401.00p 407.50p 401.00p 407.50p 4098
18/03/2015 414.75p 415.00p 402.25p 414.50p 28815
17/03/2015 400.50p 414.50p 395.00p 401.50p 19222
16/03/2015 409.00p 415.00p 400.25p 414.25p 10041
13/03/2015 405.00p 409.75p 395.25p 400.00p 19443
12/03/2015 405.00p 405.00p 401.00p 404.50p 5205
11/03/2015 400.50p 410.00p 400.00p 404.50p 5808
10/03/2015 418.00p 418.00p 400.25p 402.87p 2610
09/03/2015 395.25p 418.00p 395.25p 417.50p 54897
06/03/2015 414.50p 415.00p 396.00p 415.00p 482000
05/03/2015 410.75p 415.00p 406.00p 414.50p 20379
04/03/2015 424.75p 425.00p 412.25p 414.50p 16127
03/03/2015 418.00p 418.00p 409.00p 409.00p 10426
02/03/2015 415.25p 417.00p 405.25p 408.25p 10089
27/02/2015 418.00p 418.00p 410.00p 415.00p 11055
26/02/2015 416.25p 418.00p 412.00p 415.00p 7050
25/02/2015 415.00p 425.00p 410.25p 424.50p 13537
24/02/2015 412.75p 415.54p 410.00p 414.50p 11854
23/02/2015 410.00p 415.98p 410.00p 413.50p 13005
20/02/2015 405.00p 417.54p 405.00p 409.88p 12196
19/02/2015 408.50p 410.00p 405.00p 408.50p 26654
18/02/2015 410.00p 410.00p 405.00p 409.50p 7314
17/02/2015 404.00p 410.00p 395.20p 410.00p 9473
16/02/2015 403.00p 410.00p 401.95p 407.00p 13409
13/02/2015 395.00p 410.00p 395.00p 404.37p 14712
12/02/2015 395.00p 399.00p 395.00p 395.00p 10854
11/02/2015 391.00p 404.75p 391.00p 395.00p 27274
10/02/2015 395.50p 414.75p 395.00p 404.87p 98384
09/02/2015 414.75p 414.75p 395.25p 395.50p 3881
06/02/2015 398.25p 413.00p 398.25p 401.50p 9859
05/02/2015 405.00p 405.00p 398.00p 398.75p 3788
04/02/2015 410.00p 412.50p 401.25p 405.25p 121104
03/02/2015 403.50p 410.34p 396.00p 396.25p 8708
02/02/2015 400.00p 412.17p 399.00p 407.00p 244333
30/01/2015 413.75p 416.04p 400.00p 413.75p 10326
29/01/2015 414.50p 414.50p 395.50p 400.50p 236333
28/01/2015 409.50p 417.25p 400.00p 403.50p 18825
27/01/2015 400.25p 416.50p 400.25p 410.50p 14701
26/01/2015 405.25p 416.96p 400.00p 400.50p 26059
23/01/2015 400.00p 415.00p 400.00p 404.50p 10201
22/01/2015 410.00p 415.00p 400.00p 400.00p 6303
21/01/2015 400.00p 417.09p 400.00p 400.00p 16629
20/01/2015 410.00p 418.50p 391.00p 395.00p 26866
19/01/2015 409.25p 414.75p 401.61p 410.00p 23325
16/01/2015 405.00p 413.29p 400.00p 401.00p 14801
15/01/2015 410.50p 413.16p 402.00p 410.50p 5934
14/01/2015 390.00p 411.25p 385.75p 400.00p 14108
13/01/2015 388.50p 409.75p 387.25p 387.25p 21800
12/01/2015 390.00p 410.00p 390.00p 398.00p 15986
09/01/2015 390.00p 390.50p 385.00p 386.00p 18747
08/01/2015 390.00p 392.50p 389.42p 392.50p 12463
07/01/2015 390.00p 391.05p 383.00p 385.00p 7090
06/01/2015 385.25p 391.30p 383.75p 384.00p 44073
05/01/2015 380.00p 392.50p 380.00p 380.00p 9035
02/01/2015 380.00p 398.57p 380.00p 394.37p 7058
31/12/2014 380.00p 397.94p 380.00p 391.37p 3582
30/12/2014 375.00p 388.75p 375.00p 386.00p 2559
29/12/2014 370.00p 388.00p 370.00p 383.38p 3349
24/12/2014 374.93p 388.00p 374.93p 384.12p 13956
23/12/2014 370.00p 383.50p 370.00p 380.00p 928
22/12/2014 388.75p 388.75p 376.31p 384.50p 4866
19/12/2014 370.00p 386.03p 370.00p 375.00p 110410
18/12/2014 365.75p 385.75p 360.58p 385.75p 158038
17/12/2014 360.00p 384.12p 359.75p 366.75p 26017
16/12/2014 399.25p 410.00p 360.00p 364.25p 65327
15/12/2014 400.00p 411.75p 390.00p 390.50p 85510
12/12/2014 412.00p 412.00p 399.14p 407.25p 107766
11/12/2014 400.00p 416.26p 386.74p 400.00p 164914
10/12/2014 402.75p 419.75p 402.75p 419.50p 96182
09/12/2014 430.00p 430.00p 400.00p 412.50p 79008
08/12/2014 422.25p 433.49p 410.00p 413.75p 37208
05/12/2014 438.00p 440.00p 417.50p 423.00p 103104
04/12/2014 423.00p 429.75p 415.00p 416.00p 116341

*Close Price adjusted for both dividends and splits