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
03/12/2014 425.25p 446.08p 419.75p 426.25p 126929
02/12/2014 425.25p 446.08p 423.75p 423.75p 100992
01/12/2014 430.00p 446.36p 423.25p 425.00p 60648
28/11/2014 432.25p 446.15p 430.00p 440.12p 92815
27/11/2014 430.00p 449.75p 429.75p 439.87p 85306
26/11/2014 440.00p 445.39p 425.00p 425.50p 114077
25/11/2014 435.00p 447.32p 430.00p 432.50p 72560
24/11/2014 441.50p 449.75p 429.74p 442.37p 63330
21/11/2014 437.75p 444.00p 424.50p 433.37p 113023
20/11/2014 425.25p 444.00p 420.00p 425.00p 84452
19/11/2014 432.00p 446.50p 425.00p 425.00p 128765
18/11/2014 435.00p 435.25p 420.14p 430.25p 117366
17/11/2014 440.00p 440.50p 421.04p 437.50p 177831
14/11/2014 440.00p 447.60p 436.23p 440.00p 102328
13/11/2014 440.25p 451.73p 440.00p 445.13p 60177
12/11/2014 435.50p 450.49p 435.50p 445.00p 2163
11/11/2014 440.25p 451.94p 440.00p 440.25p 14294
10/11/2014 440.00p 451.90p 440.00p 445.00p 16044
07/11/2014 445.00p 459.11p 440.00p 449.75p 73961
06/11/2014 440.00p 454.89p 435.25p 445.50p 11260
05/11/2014 440.75p 460.00p 440.75p 445.00p 32527
04/11/2014 455.00p 459.79p 443.75p 449.50p 15734
03/11/2014 456.94p 456.94p 450.50p 450.50p 4911
31/10/2014 454.00p 455.09p 452.00p 452.00p 15046
30/10/2014 454.00p 456.16p 445.00p 454.00p 15464
29/10/2014 453.75p 456.24p 453.75p 454.00p 10221
28/10/2014 450.00p 455.94p 440.00p 440.00p 19790
27/10/2014 454.75p 454.75p 450.37p 454.75p 22537
24/10/2014 443.75p 460.00p 434.07p 450.37p 47737
23/10/2014 430.25p 449.75p 420.00p 431.00p 18333
22/10/2014 440.00p 450.00p 440.00p 445.50p 28738
21/10/2014 449.75p 449.75p 435.51p 449.75p 13629
20/10/2014 440.00p 450.00p 440.00p 449.75p 4922
17/10/2014 449.75p 449.75p 440.00p 449.75p 507
16/10/2014 435.00p 449.75p 430.25p 440.00p 21079
15/10/2014 440.00p 453.00p 440.00p 445.50p 3289
14/10/2014 440.00p 450.00p 440.00p 447.50p 9854
13/10/2014 454.00p 459.00p 451.80p 456.00p 10377
10/10/2014 455.00p 468.50p 452.22p 459.25p 415882
09/10/2014 445.00p 465.00p 435.00p 457.63p 2233212
08/10/2014 439.00p 439.00p 432.50p 435.50p 1413
07/10/2014 436.75p 438.75p 430.75p 438.75p 7465
06/10/2014 439.00p 439.00p 430.50p 435.13p 9099
03/10/2014 439.50p 440.00p 436.00p 436.00p 12533
02/10/2014 420.25p 441.00p 420.00p 435.50p 4884
01/10/2014 432.00p 440.00p 430.00p 437.00p 62972
30/09/2014 430.00p 437.50p 430.00p 437.50p 16207
29/09/2014 430.00p 439.75p 430.00p 439.75p 4913
26/09/2014 432.25p 432.25p 425.00p 430.00p 54322
25/09/2014 430.00p 432.00p 430.00p 432.00p 4602
24/09/2014 445.00p 445.75p 431.23p 438.88p 6940
23/09/2014 435.50p 444.00p 433.50p 439.00p 14888
22/09/2014 432.00p 442.00p 432.00p 439.87p 178424
19/09/2014 439.75p 439.75p 422.25p 430.00p 12332
18/09/2014 420.00p 427.50p 420.00p 427.50p 15136
17/09/2014 431.00p 438.50p 420.00p 425.75p 41377
16/09/2014 457.25p 460.95p 433.00p 433.25p 25695
15/09/2014 465.25p 469.75p 461.00p 463.63p 459561
12/09/2014 465.75p 472.38p 465.50p 472.38p 17963
11/09/2014 465.50p 472.50p 465.25p 472.50p 28
10/09/2014 462.75p 483.00p 462.75p 474.50p 2918
09/09/2014 469.00p 483.75p 460.72p 483.75p 6655
08/09/2014 461.50p 471.00p 461.50p 468.38p 210
05/09/2014 461.50p 473.99p 461.25p 470.75p 776
04/09/2014 461.25p 473.50p 461.25p 473.50p 6201
03/09/2014 461.75p 462.00p 461.00p 461.25p 14703
02/09/2014 480.00p 480.00p 461.00p 470.13p 4525
01/09/2014 460.75p 472.88p 460.75p 472.88p 5013
29/08/2014 460.00p 460.25p 460.00p 460.25p 1451
28/08/2014 484.75p 484.75p 461.50p 477.25p 4257
27/08/2014 465.00p 484.75p 464.00p 478.13p 8782
26/08/2014 460.00p 465.00p 460.00p 463.50p 27123
22/08/2014 460.00p 462.50p 460.00p 462.50p 20500
21/08/2014 465.00p 465.00p 460.40p 462.50p 7551
20/08/2014 460.00p 465.00p 460.00p 464.75p 14316
19/08/2014 465.00p 465.00p 460.00p 461.12p 46063
18/08/2014 475.00p 475.00p 468.13p 468.13p 1
15/08/2014 475.00p 475.00p 462.50p 468.25p 1003
14/08/2014 462.58p 467.12p 461.25p 467.12p 4790
13/08/2014 475.00p 481.80p 461.25p 461.25p 10796
12/08/2014 475.00p 482.00p 475.00p 480.00p 4678
11/08/2014 464.75p 485.00p 463.25p 474.13p 3497
08/08/2014 465.25p 480.00p 459.03p 474.13p 18128
07/08/2014 490.00p 490.00p 465.75p 477.87p 75702
06/08/2014 485.00p 489.00p 470.50p 482.25p 11790
05/08/2014 481.00p 491.13p 470.25p 470.50p 4161
04/08/2014 482.00p 498.66p 480.50p 491.13p 2019
01/08/2014 465.00p 500.00p 465.00p 492.25p 16466
31/07/2014 485.00p 485.00p 469.96p 484.50p 1904
30/07/2014 469.00p 489.00p 469.00p 480.00p 13464
29/07/2014 470.00p 470.00p 464.71p 467.50p 577
28/07/2014 469.75p 470.00p 454.87p 465.75p 3979
25/07/2014 475.00p 475.00p 461.00p 467.25p 14163
24/07/2014 461.25p 461.25p 461.25p 461.25p 6
23/07/2014 462.88p 471.51p 462.88p 466.50p 16924
22/07/2014 471.70p 471.75p 462.28p 467.62p 3289
21/07/2014 470.00p 470.75p 461.90p 469.75p 3895
18/07/2014 470.75p 470.75p 465.00p 470.75p 22557
17/07/2014 470.00p 475.00p 463.25p 470.00p 7534
16/07/2014 465.00p 471.83p 461.00p 463.25p 7795
15/07/2014 456.62p 465.00p 456.62p 465.00p 3984
14/07/2014 457.25p 457.25p 457.00p 457.00p 9
11/07/2014 471.75p 472.00p 457.00p 472.00p 96110
10/07/2014 455.25p 470.00p 451.00p 470.00p 47856
09/07/2014 470.00p 470.00p 469.75p 469.75p 24
08/07/2014 460.25p 468.00p 460.25p 466.00p 6186
07/07/2014 458.00p 468.00p 458.00p 467.75p 5466
04/07/2014 458.00p 463.00p 457.75p 458.00p 2407
03/07/2014 465.00p 465.00p 451.50p 457.75p 0
02/07/2014 465.00p 465.00p 451.50p 451.50p 6021
01/07/2014 449.25p 461.00p 448.00p 450.00p 8261
30/06/2014 448.25p 474.50p 448.25p 458.50p 9227
27/06/2014 468.50p 475.00p 455.25p 474.50p 14287
26/06/2014 460.00p 469.75p 455.00p 468.50p 5094
25/06/2014 451.25p 455.25p 451.25p 455.25p 769
24/06/2014 451.25p 459.75p 450.25p 451.25p 56847
23/06/2014 450.25p 457.93p 450.00p 450.25p 4699
20/06/2014 460.00p 460.00p 449.25p 449.25p 1241
19/06/2014 455.25p 459.25p 448.00p 450.50p 22464
18/06/2014 485.00p 485.00p 453.50p 453.50p 11561
17/06/2014 475.00p 477.50p 460.50p 460.50p 5046
16/06/2014 470.75p 488.63p 470.75p 477.50p 2433
13/06/2014 475.00p 480.00p 470.00p 479.87p 1001
12/06/2014 470.00p 475.00p 470.00p 470.00p 7
11/06/2014 470.00p 480.00p 470.00p 475.00p 7801
10/06/2014 475.00p 480.00p 475.00p 475.25p 18160
09/06/2014 480.00p 480.00p 470.00p 475.00p 8632
06/06/2014 489.50p 489.50p 466.06p 469.25p 46377
05/06/2014 470.00p 482.00p 470.00p 471.00p 50332
04/06/2014 475.25p 492.00p 471.99p 480.25p 87033
03/06/2014 470.75p 483.00p 470.25p 480.88p 13954
02/06/2014 475.75p 490.00p 475.00p 480.25p 8772
30/05/2014 470.25p 487.00p 470.00p 479.87p 21036
29/05/2014 468.50p 479.75p 466.63p 468.50p 6065
28/05/2014 470.00p 477.50p 451.95p 477.50p 12333
27/05/2014 451.00p 474.50p 451.00p 474.50p 5426
23/05/2014 462.25p 462.25p 456.62p 456.62p 850
22/05/2014 450.25p 462.00p 450.00p 450.00p 12569
21/05/2014 450.25p 460.00p 450.00p 450.00p 15476
20/05/2014 450.25p 462.27p 450.00p 455.50p 12664
19/05/2014 450.25p 462.00p 450.00p 450.00p 9175
16/05/2014 450.25p 461.18p 450.00p 450.00p 2041
15/05/2014 461.00p 461.00p 450.00p 450.00p 1527
14/05/2014 465.00p 465.00p 461.00p 461.00p 3151
13/05/2014 458.00p 464.00p 452.25p 458.50p 1987
12/05/2014 469.16p 469.16p 461.00p 464.00p 578
09/05/2014 468.76p 468.76p 450.00p 461.00p 7850
08/05/2014 445.00p 450.00p 445.00p 445.00p 31392
07/05/2014 447.50p 447.50p 445.75p 445.75p 1903
06/05/2014 450.25p 452.50p 445.00p 447.50p 34958
02/05/2014 441.75p 452.50p 441.00p 452.50p 34460
01/05/2014 445.25p 450.50p 441.00p 450.50p 2300
30/04/2014 445.00p 455.00p 441.00p 441.00p 38700
29/04/2014 443.00p 457.00p 440.99p 445.00p 18351
28/04/2014 436.71p 447.50p 436.32p 447.50p 18044
25/04/2014 441.25p 453.72p 435.50p 445.00p 41123
24/04/2014 454.75p 465.75p 440.00p 440.25p 10937
23/04/2014 440.25p 450.00p 440.25p 447.38p 4458
22/04/2014 445.00p 454.00p 443.00p 447.50p 16102
17/04/2014 444.00p 450.00p 444.00p 445.00p 32786
16/04/2014 440.00p 445.00p 440.00p 445.00p 15153
15/04/2014 440.25p 452.50p 438.44p 452.50p 0
14/04/2014 440.25p 446.50p 438.44p 445.00p 26583
11/04/2014 445.00p 450.00p 445.00p 445.25p 17477
10/04/2014 455.00p 463.50p 445.25p 445.25p 9009
09/04/2014 453.25p 467.72p 453.00p 463.50p 3520
08/04/2014 450.00p 470.00p 447.00p 459.00p 2373
07/04/2014 450.00p 463.43p 438.00p 447.25p 7010
04/04/2014 440.00p 449.50p 440.00p 445.00p 49092
03/04/2014 440.00p 451.23p 434.59p 440.00p 9467
02/04/2014 440.00p 440.75p 437.00p 440.75p 20425
01/04/2014 444.75p 445.00p 435.00p 435.50p 9740
31/03/2014 449.75p 449.75p 433.25p 436.25p 2754
28/03/2014 440.00p 448.00p 432.00p 443.75p 55683
27/03/2014 435.00p 435.00p 430.00p 432.00p 15992
26/03/2014 438.75p 439.00p 435.00p 436.00p 1248
25/03/2014 430.00p 445.11p 430.00p 439.00p 11198
24/03/2014 445.50p 455.00p 430.00p 430.25p 21661
21/03/2014 450.25p 456.00p 444.50p 444.50p 58920
20/03/2014 455.00p 455.00p 452.00p 452.00p 53023
19/03/2014 452.00p 465.11p 452.00p 452.00p 4629
18/03/2014 455.25p 465.00p 455.00p 455.00p 10809
17/03/2014 469.25p 470.00p 454.00p 467.00p 8288
14/03/2014 456.25p 465.00p 452.00p 459.25p 40326
13/03/2014 460.00p 465.00p 456.00p 465.00p 4667
12/03/2014 452.00p 465.00p 452.00p 462.50p 7530
11/03/2014 470.00p 470.00p 453.80p 462.50p 6286
10/03/2014 440.25p 469.50p 440.00p 462.50p 9839
07/03/2014 455.00p 460.47p 454.75p 457.50p 42090
06/03/2014 450.00p 459.75p 450.00p 454.75p 29747
05/03/2014 460.00p 465.00p 450.00p 450.00p 34367
04/03/2014 470.00p 470.63p 460.00p 466.25p 5367
03/03/2014 474.48p 474.56p 465.00p 470.63p 4132
28/02/2014 465.00p 480.00p 465.00p 470.00p 4621
27/02/2014 454.25p 464.50p 454.25p 464.50p 439
26/02/2014 461.50p 465.50p 454.00p 454.00p 4263
25/02/2014 470.00p 470.00p 461.00p 465.50p 13635
24/02/2014 458.00p 470.00p 454.00p 470.00p 10720
21/02/2014 442.75p 456.37p 442.75p 456.37p 502
20/02/2014 450.25p 450.25p 442.00p 447.25p 16654

*Close Price adjusted for both dividends and splits