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
29/04/2013 492.75p 510.00p 490.00p 493.00p 5599
26/04/2013 501.10p 510.00p 501.10p 510.00p 1039
25/04/2013 493.25p 510.00p 493.00p 493.00p 7986
24/04/2013 495.00p 501.25p 490.00p 490.00p 10091
23/04/2013 505.00p 505.00p 497.00p 501.00p 26949
22/04/2013 497.00p 504.00p 497.00p 501.00p 5561
19/04/2013 495.00p 500.00p 495.00p 497.00p 35533
18/04/2013 497.00p 499.00p 497.00p 497.00p 22091
17/04/2013 495.00p 510.00p 495.00p 495.00p 101853
16/04/2013 498.00p 510.00p 496.50p 498.00p 19196
15/04/2013 510.00p 517.00p 510.00p 510.00p 376382
12/04/2013 510.00p 510.00p 510.00p 510.00p 6747
11/04/2013 511.00p 517.00p 510.00p 513.50p 6393
10/04/2013 510.00p 512.00p 510.00p 510.00p 6941
09/04/2013 510.00p 516.50p 492.49p 512.00p 78781
08/04/2013 518.50p 518.50p 510.00p 510.00p 1918
05/04/2013 515.00p 518.90p 510.00p 510.00p 29498
04/04/2013 525.00p 525.00p 510.00p 510.00p 11286
03/04/2013 515.00p 526.57p 510.00p 510.00p 15018
02/04/2013 527.80p 530.00p 513.60p 520.00p 12533
28/03/2013 518.20p 520.00p 510.00p 510.00p 6717
27/03/2013 510.00p 520.00p 510.00p 510.00p 23130
26/03/2013 515.00p 518.00p 510.00p 510.50p 6195
25/03/2013 518.00p 520.00p 516.00p 520.00p 22883
22/03/2013 503.47p 515.96p 503.47p 513.50p 5127
21/03/2013 510.00p 517.00p 495.00p 515.50p 16035
20/03/2013 505.50p 517.39p 500.00p 511.50p 55916
19/03/2013 517.75p 517.75p 508.25p 513.75p 2409
18/03/2013 512.50p 520.00p 507.00p 518.00p 17852
15/03/2013 505.00p 512.26p 505.00p 511.25p 6254
14/03/2013 505.00p 511.15p 500.00p 505.00p 18712
13/03/2013 505.00p 509.84p 500.00p 508.50p 5992
12/03/2013 505.00p 516.79p 500.00p 505.00p 10575
11/03/2013 505.50p 524.50p 505.00p 515.00p 2566
08/03/2013 525.00p 525.00p 505.00p 505.00p 9016
07/03/2013 505.50p 506.67p 505.00p 505.00p 2221
06/03/2013 509.00p 515.00p 506.67p 515.00p 10287
05/03/2013 514.50p 514.50p 500.00p 500.00p 4660
04/03/2013 503.50p 526.50p 500.00p 500.00p 4985
01/03/2013 510.00p 528.00p 503.00p 521.50p 3241
28/02/2013 529.00p 529.00p 510.00p 529.00p 43537
27/02/2013 529.00p 529.00p 510.00p 510.00p 5066
26/02/2013 515.00p 529.00p 510.00p 510.00p 9700
25/02/2013 520.00p 529.00p 515.00p 524.50p 5740
22/02/2013 530.00p 530.50p 505.00p 520.00p 41758
21/02/2013 525.00p 530.00p 525.00p 527.50p 18107
20/02/2013 520.00p 530.00p 510.50p 527.50p 3018
19/02/2013 524.00p 530.00p 520.00p 527.50p 18020
18/02/2013 501.00p 524.00p 495.25p 520.00p 8225
15/02/2013 495.00p 506.00p 495.00p 505.00p 2203
14/02/2013 504.00p 505.50p 495.00p 502.50p 13904
13/02/2013 495.25p 507.00p 495.00p 500.00p 10421
12/02/2013 503.00p 510.50p 496.00p 496.00p 6491
11/02/2013 505.00p 520.00p 505.00p 505.00p 11949
08/02/2013 515.00p 520.00p 505.00p 512.50p 13115
07/02/2013 515.00p 515.00p 512.66p 513.50p 302
06/02/2013 520.00p 520.00p 510.00p 516.00p 20766
05/02/2013 510.00p 520.00p 510.00p 520.00p 11562
04/02/2013 515.00p 530.00p 510.00p 510.00p 9004
01/02/2013 510.00p 520.00p 505.00p 517.50p 8350
31/01/2013 510.00p 515.00p 505.00p 510.00p 11314
30/01/2013 515.00p 530.00p 495.00p 505.00p 33690
29/01/2013 515.00p 515.00p 495.00p 495.00p 8369
28/01/2013 510.00p 529.60p 490.00p 495.00p 17308
25/01/2013 530.00p 530.00p 510.00p 510.00p 33400
24/01/2013 529.00p 530.00p 510.00p 510.00p 14742
23/01/2013 526.50p 528.92p 525.00p 525.00p 4725
22/01/2013 520.00p 527.51p 512.31p 525.00p 22371
21/01/2013 515.00p 526.88p 510.36p 520.00p 53045
18/01/2013 525.00p 528.44p 525.00p 525.00p 114951
17/01/2013 525.00p 530.00p 515.00p 525.00p 56370
16/01/2013 495.25p 525.00p 495.00p 520.00p 15200
15/01/2013 506.00p 519.79p 500.00p 500.00p 9074
14/01/2013 514.01p 515.00p 503.30p 510.00p 3624
11/01/2013 503.69p 515.00p 503.69p 515.00p 7759
10/01/2013 505.00p 515.00p 505.00p 515.00p 7014
09/01/2013 504.00p 515.00p 495.00p 495.00p 9303
08/01/2013 500.00p 514.01p 496.00p 503.00p 66331
07/01/2013 495.00p 513.00p 495.00p 506.00p 14711
04/01/2013 500.00p 520.00p 495.00p 505.00p 24632
03/01/2013 505.00p 518.52p 503.00p 513.25p 12249
02/01/2013 495.00p 503.56p 491.29p 500.00p 20159
31/12/2012 487.50p 487.50p 487.50p 487.50p 150
28/12/2012 485.00p 485.00p 476.40p 485.00p 2717
27/12/2012 485.00p 493.87p 485.00p 485.00p 3273
24/12/2012 494.75p 495.00p 485.00p 485.00p 628
21/12/2012 470.75p 490.82p 470.00p 482.38p 4546
20/12/2012 485.00p 487.04p 470.00p 470.00p 7861
19/12/2012 471.30p 482.63p 471.30p 482.63p 2020
18/12/2012 485.00p 495.00p 470.00p 470.00p 12414
17/12/2012 485.00p 490.00p 485.00p 490.00p 24
14/12/2012 475.00p 495.00p 475.00p 485.00p 8603
13/12/2012 475.00p 484.75p 462.48p 475.00p 7806
12/12/2012 479.30p 481.70p 462.48p 475.87p 1717
11/12/2012 475.25p 485.00p 472.90p 480.00p 24427
10/12/2012 475.25p 485.00p 472.00p 472.00p 1677
07/12/2012 477.25p 485.00p 475.00p 475.00p 11636
06/12/2012 475.25p 485.00p 474.32p 480.00p 143257
05/12/2012 480.00p 481.00p 473.00p 477.00p 17715
04/12/2012 480.25p 485.00p 480.00p 485.00p 5132
03/12/2012 483.00p 489.00p 475.00p 489.00p 4793
30/11/2012 489.00p 494.00p 475.25p 482.00p 41624
29/11/2012 478.00p 484.00p 474.00p 484.00p 34332
28/11/2012 470.00p 474.40p 470.00p 470.00p 6112
27/11/2012 489.00p 489.00p 470.00p 484.00p 2568
26/11/2012 480.00p 480.00p 470.00p 476.00p 7998
23/11/2012 480.00p 486.47p 480.00p 480.00p 5655
22/11/2012 485.36p 489.00p 480.00p 484.50p 5605
21/11/2012 484.25p 484.25p 479.62p 479.62p 6190
20/11/2012 480.00p 489.00p 480.00p 489.00p 4983
19/11/2012 480.00p 485.00p 470.00p 485.00p 9098
16/11/2012 475.00p 485.50p 475.00p 477.50p 415
15/11/2012 480.00p 484.00p 475.00p 484.00p 7219
14/11/2012 480.00p 489.00p 480.00p 489.00p 4418
13/11/2012 480.00p 487.65p 476.00p 482.50p 5196
12/11/2012 485.25p 489.29p 480.00p 485.00p 18439
09/11/2012 475.00p 490.00p 470.00p 488.50p 8686
08/11/2012 487.00p 487.00p 477.00p 483.00p 4809
07/11/2012 490.00p 494.00p 479.25p 480.00p 14065
06/11/2012 497.00p 502.68p 489.25p 490.00p 20428
05/11/2012 503.00p 504.50p 490.00p 497.00p 41928
02/11/2012 500.00p 505.00p 496.00p 500.00p 9946
01/11/2012 505.00p 505.00p 500.00p 500.00p 11189
31/10/2012 499.00p 503.50p 495.90p 500.00p 14359
30/10/2012 498.00p 499.40p 496.00p 496.00p 922822
29/10/2012 485.25p 499.75p 480.00p 495.00p 13967
26/10/2012 485.00p 497.50p 485.00p 497.50p 585
25/10/2012 495.25p 500.00p 495.00p 500.00p 5890
24/10/2012 495.25p 502.14p 495.00p 495.00p 255472
23/10/2012 490.00p 503.40p 485.00p 500.00p 140659
22/10/2012 490.00p 505.00p 485.00p 505.00p 279164
19/10/2012 490.00p 503.16p 490.00p 495.00p 13008
18/10/2012 499.75p 500.00p 492.99p 500.00p 6619
17/10/2012 498.50p 505.00p 495.00p 505.00p 2357
16/10/2012 502.50p 502.50p 470.00p 500.00p 30721
15/10/2012 505.00p 505.00p 496.80p 500.00p 5507
12/10/2012 491.75p 505.00p 490.51p 505.00p 4903
11/10/2012 490.00p 505.00p 485.00p 495.00p 48279
10/10/2012 490.00p 492.00p 485.45p 492.00p 15799
09/10/2012 485.00p 499.00p 485.00p 490.00p 12959
08/10/2012 490.00p 490.00p 485.75p 490.00p 9925
05/10/2012 490.00p 499.75p 490.00p 499.00p 14319
04/10/2012 490.00p 500.00p 480.00p 500.00p 29329
03/10/2012 505.00p 514.50p 489.06p 498.00p 22904
02/10/2012 515.00p 515.00p 505.00p 515.00p 50433
01/10/2012 520.00p 520.00p 516.20p 520.00p 21226
28/09/2012 520.00p 533.00p 515.00p 530.00p 26876
27/09/2012 525.00p 530.00p 515.00p 525.00p 44895
26/09/2012 540.00p 540.00p 522.25p 527.50p 5153
25/09/2012 525.00p 535.00p 520.00p 530.00p 23932
24/09/2012 505.00p 545.00p 505.00p 531.50p 85884
21/09/2012 515.00p 530.30p 510.00p 515.25p 17639
20/09/2012 530.00p 530.00p 515.00p 522.50p 21166
19/09/2012 515.50p 531.15p 515.00p 515.00p 63493
18/09/2012 525.00p 531.90p 516.57p 525.00p 5817
17/09/2012 530.00p 534.00p 525.00p 526.50p 12491
14/09/2012 520.00p 529.00p 515.00p 529.00p 150178
13/09/2012 540.00p 545.85p 520.00p 520.00p 10844
12/09/2012 540.00p 550.48p 535.00p 535.00p 19194
11/09/2012 557.50p 560.00p 540.00p 540.00p 14655
10/09/2012 535.00p 553.75p 535.00p 553.75p 22940
07/09/2012 525.00p 537.00p 515.50p 537.00p 28882
06/09/2012 530.00p 530.00p 520.00p 527.50p 767
05/09/2012 530.00p 530.00p 520.00p 530.00p 7037
04/09/2012 530.00p 530.00p 520.00p 530.00p 9081
03/09/2012 530.00p 530.00p 525.00p 530.00p 1759
31/08/2012 520.00p 530.00p 515.50p 530.00p 26693
30/08/2012 530.00p 530.00p 520.00p 525.00p 12818
29/08/2012 530.00p 530.00p 520.00p 530.00p 527
28/08/2012 530.00p 530.00p 515.50p 530.00p 27785
24/08/2012 529.50p 535.30p 520.00p 526.50p 16127
23/08/2012 530.00p 538.00p 529.99p 534.00p 20338
22/08/2012 535.00p 538.00p 532.00p 535.00p 33875
21/08/2012 530.00p 537.50p 530.00p 537.50p 8022
20/08/2012 530.00p 534.25p 530.00p 532.50p 8583
17/08/2012 535.00p 535.00p 523.00p 530.00p 2894
16/08/2012 530.00p 535.00p 525.00p 530.00p 21101
15/08/2012 535.00p 540.00p 525.00p 530.00p 36858
14/08/2012 535.00p 535.00p 525.00p 530.00p 7910
13/08/2012 520.50p 535.00p 520.50p 525.00p 13638
10/08/2012 530.00p 534.00p 518.00p 534.00p 11735
09/08/2012 530.00p 534.00p 530.00p 532.00p 3292
08/08/2012 530.00p 534.00p 530.00p 532.00p 12060
07/08/2012 530.00p 533.80p 530.00p 532.00p 3304
06/08/2012 530.00p 532.00p 530.00p 532.00p 5989
03/08/2012 538.00p 540.00p 530.45p 540.00p 8551
02/08/2012 532.00p 538.00p 530.00p 538.00p 1929
01/08/2012 530.00p 532.00p 520.00p 530.00p 76394
31/07/2012 530.00p 539.00p 521.50p 525.00p 9938
30/07/2012 518.00p 524.65p 518.00p 523.75p 32837
27/07/2012 535.00p 535.00p 520.00p 525.75p 3141
26/07/2012 526.00p 538.25p 523.00p 529.00p 5276
25/07/2012 528.00p 539.00p 523.00p 523.00p 22399
24/07/2012 538.50p 538.50p 526.50p 538.00p 2255
23/07/2012 523.00p 530.00p 523.00p 523.00p 12385
20/07/2012 537.00p 540.00p 530.75p 530.75p 11229
19/07/2012 538.00p 538.00p 529.10p 538.00p 13638
18/07/2012 530.00p 540.00p 530.00p 540.00p 28593
17/07/2012 535.00p 535.00p 524.00p 530.00p 2905
16/07/2012 527.00p 535.00p 522.10p 530.00p 3988

*Close Price adjusted for both dividends and splits