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
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
13/07/2012 525.00p 530.00p 520.00p 525.00p 13053
12/07/2012 525.00p 530.55p 517.00p 525.00p 12300
11/07/2012 500.50p 525.00p 500.50p 521.50p 9763
10/07/2012 523.50p 527.00p 500.00p 510.00p 25602
09/07/2012 520.00p 527.65p 507.00p 518.50p 30509
06/07/2012 510.00p 520.00p 505.00p 518.50p 837737
05/07/2012 497.00p 510.00p 496.50p 510.00p 11510
04/07/2012 497.25p 502.50p 497.25p 502.50p 5825
03/07/2012 505.00p 510.00p 497.25p 505.00p 4596
02/07/2012 480.00p 500.00p 475.75p 500.00p 54565
29/06/2012 485.00p 495.00p 475.00p 478.00p 13364
28/06/2012 490.25p 495.00p 475.00p 475.00p 12284
27/06/2012 481.75p 485.13p 481.75p 485.13p 5521
26/06/2012 476.00p 495.00p 476.00p 490.25p 15846
25/06/2012 477.00p 495.00p 477.00p 485.00p 683
22/06/2012 480.25p 492.79p 480.00p 480.00p 60
21/06/2012 480.25p 494.75p 480.00p 480.00p 10904
20/06/2012 480.00p 487.50p 480.00p 480.00p 7853
19/06/2012 483.25p 495.00p 480.00p 488.50p 78188
18/06/2012 493.00p 493.00p 481.45p 485.50p 101496
15/06/2012 477.00p 493.00p 477.00p 487.13p 247431
14/06/2012 495.00p 495.00p 477.00p 477.00p 10330
13/06/2012 494.00p 494.00p 477.00p 477.00p 5849
12/06/2012 482.25p 482.50p 480.00p 482.50p 9698
11/06/2012 475.00p 494.00p 465.00p 487.00p 27655
08/06/2012 476.25p 485.00p 457.66p 470.00p 15341
07/06/2012 455.00p 470.53p 455.00p 468.50p 4635
06/06/2012 475.00p 475.00p 445.00p 455.00p 13448
01/06/2012 477.75p 495.00p 472.00p 477.50p 240445
31/05/2012 490.00p 497.00p 480.00p 496.25p 14307
30/05/2012 500.00p 500.00p 477.50p 496.00p 29722
29/05/2012 500.00p 507.90p 500.00p 502.50p 3698
28/05/2012 506.85p 506.85p 502.50p 502.50p 200
25/05/2012 500.00p 505.00p 500.00p 505.00p 2014
24/05/2012 495.00p 505.00p 491.25p 500.00p 19575
23/05/2012 490.00p 494.95p 490.00p 492.50p 8342
22/05/2012 491.00p 495.00p 491.00p 493.00p 10968
21/05/2012 500.00p 503.00p 493.25p 498.50p 8070
18/05/2012 490.00p 500.00p 490.00p 495.50p 10643
17/05/2012 490.00p 495.00p 490.00p 495.00p 49979
16/05/2012 490.00p 494.00p 474.77p 494.00p 12700
15/05/2012 490.00p 504.00p 490.00p 501.00p 22902
14/05/2012 497.00p 505.00p 480.00p 500.50p 53329
11/05/2012 505.00p 505.00p 490.00p 495.00p 8519
10/05/2012 500.00p 505.00p 488.75p 505.00p 48898
09/05/2012 495.00p 505.00p 495.00p 505.00p 5442
08/05/2012 510.00p 515.00p 495.00p 510.00p 20914
04/05/2012 525.00p 525.00p 510.00p 520.00p 9274
03/05/2012 505.00p 525.00p 500.00p 525.00p 57190
02/05/2012 500.00p 515.00p 500.00p 501.00p 8827
01/05/2012 505.00p 515.50p 505.00p 513.25p 14288
30/04/2012 500.00p 501.72p 492.50p 497.50p 7591
27/04/2012 505.00p 511.47p 490.00p 490.00p 106337
26/04/2012 490.00p 505.00p 490.00p 497.50p 371632
25/04/2012 505.00p 509.85p 497.69p 502.50p 3986
24/04/2012 495.00p 509.14p 485.00p 505.00p 24711
23/04/2012 491.00p 495.00p 485.00p 491.50p 50301
20/04/2012 492.00p 494.03p 482.50p 485.00p 77107
19/04/2012 489.00p 494.75p 482.00p 483.00p 33117
18/04/2012 470.00p 489.00p 470.00p 482.50p 49462
17/04/2012 477.00p 477.90p 470.00p 473.50p 55828
16/04/2012 460.00p 475.50p 450.50p 470.25p 11882
13/04/2012 463.00p 473.00p 460.00p 466.50p 8518
12/04/2012 472.50p 472.50p 467.75p 467.75p 200
11/04/2012 475.00p 475.00p 463.25p 473.00p 8251
10/04/2012 475.00p 475.00p 465.00p 470.00p 7481
05/04/2012 470.00p 475.00p 470.00p 475.00p 18301
04/04/2012 475.00p 475.00p 458.45p 472.50p 13609
03/04/2012 478.00p 480.00p 473.00p 477.50p 16590
02/04/2012 480.00p 480.00p 475.00p 480.00p 13880
30/03/2012 470.00p 475.00p 467.75p 475.00p 17201
29/03/2012 471.00p 479.75p 455.00p 475.00p 49529
28/03/2012 462.00p 462.00p 462.00p 462.00p 205
27/03/2012 471.00p 471.00p 469.50p 469.50p 4600
26/03/2012 460.00p 472.00p 460.00p 468.50p 9503
23/03/2012 470.00p 470.00p 465.00p 470.00p 2207
22/03/2012 468.00p 472.00p 468.00p 470.00p 11735
21/03/2012 468.00p 470.00p 465.00p 470.00p 22392
20/03/2012 466.00p 468.00p 465.39p 466.50p 9591
19/03/2012 465.00p 466.00p 460.00p 465.50p 4560
16/03/2012 460.00p 462.50p 456.30p 462.50p 3428
15/03/2012 465.00p 465.00p 460.00p 460.00p 10753
14/03/2012 450.50p 465.00p 450.00p 450.00p 12551
13/03/2012 461.00p 461.00p 444.00p 444.00p 41754
12/03/2012 455.00p 460.00p 454.43p 458.50p 2238
09/03/2012 464.00p 465.00p 450.00p 455.00p 9847
08/03/2012 457.00p 465.00p 457.00p 457.00p 1655
07/03/2012 450.00p 465.00p 450.00p 458.50p 18518
06/03/2012 458.00p 465.00p 451.95p 457.50p 48799
05/03/2012 455.00p 465.00p 453.00p 459.00p 12417
02/03/2012 450.00p 464.00p 450.00p 457.00p 4721
01/03/2012 452.00p 457.00p 447.00p 457.00p 11000
29/02/2012 460.00p 460.00p 453.00p 458.50p 5562
28/02/2012 459.00p 463.00p 456.00p 463.00p 15279
27/02/2012 458.75p 458.75p 453.00p 453.00p 2198
24/02/2012 450.00p 458.75p 442.00p 452.50p 6045
23/02/2012 440.00p 459.00p 427.25p 450.00p 11600
22/02/2012 440.00p 446.00p 439.75p 446.00p 130669
21/02/2012 452.00p 452.00p 440.90p 446.00p 875
20/02/2012 445.00p 459.85p 445.00p 452.00p 4842
17/02/2012 440.00p 449.50p 440.00p 449.50p 2000
16/02/2012 441.00p 459.00p 436.00p 449.50p 4206
15/02/2012 444.80p 460.00p 441.00p 450.00p 12718
14/02/2012 460.00p 460.00p 440.86p 448.00p 1516
13/02/2012 454.00p 460.00p 450.50p 450.50p 10506
10/02/2012 454.00p 454.00p 447.50p 447.50p 6996
09/02/2012 454.00p 454.00p 445.00p 452.00p 17581
08/02/2012 441.00p 453.00p 441.00p 453.00p 5390
07/02/2012 452.00p 452.00p 441.00p 445.50p 2491
06/02/2012 440.00p 450.00p 435.00p 450.00p 20198
03/02/2012 450.00p 450.00p 435.15p 442.50p 6183
02/02/2012 447.86p 447.86p 442.50p 442.50p 3970
01/02/2012 449.00p 450.00p 437.27p 443.50p 2807
31/01/2012 440.00p 449.00p 435.00p 442.00p 5140
30/01/2012 449.00p 449.00p 442.00p 443.50p 24322
27/01/2012 430.00p 448.00p 430.00p 440.50p 8277
26/01/2012 440.00p 441.50p 435.00p 441.50p 2887
25/01/2012 442.00p 448.00p 441.68p 445.00p 3054
24/01/2012 436.40p 449.84p 436.25p 441.00p 6775
23/01/2012 434.25p 438.00p 434.00p 434.00p 1050
20/01/2012 441.00p 445.00p 430.00p 444.12p 5649
19/01/2012 441.25p 454.01p 441.25p 443.00p 23875
18/01/2012 441.00p 446.23p 441.00p 443.00p 315
17/01/2012 452.50p 454.00p 445.00p 448.50p 22184
16/01/2012 460.00p 460.00p 429.50p 448.75p 10197
13/01/2012 460.00p 461.00p 460.00p 461.00p 3272
12/01/2012 460.00p 462.00p 460.00p 461.00p 9635
11/01/2012 459.75p 464.00p 449.37p 462.00p 19440
10/01/2012 444.00p 456.00p 440.80p 454.00p 31315
09/01/2012 435.00p 444.00p 432.00p 444.00p 15427
06/01/2012 427.00p 435.00p 425.00p 435.00p 5049
05/01/2012 431.00p 431.00p 431.00p 431.00p 324
04/01/2012 420.25p 435.00p 420.25p 431.00p 9418
03/01/2012 415.00p 435.00p 415.00p 435.00p 25938
30/12/2011 435.00p 435.00p 425.00p 435.00p 8309
29/12/2011 435.00p 435.00p 421.70p 434.75p 2900
28/12/2011 434.75p 435.00p 420.00p 435.00p 4661
23/12/2011 435.00p 435.00p 434.25p 435.00p 785
22/12/2011 435.00p 435.00p 421.00p 435.00p 1938
21/12/2011 423.06p 434.30p 423.06p 428.00p 5040
20/12/2011 426.00p 428.00p 412.40p 428.00p 6993
19/12/2011 410.25p 422.50p 410.00p 422.50p 8717
16/12/2011 423.75p 427.50p 423.75p 427.50p 12715
15/12/2011 420.00p 420.97p 411.50p 419.50p 4912
14/12/2011 415.00p 416.50p 410.00p 416.50p 12032
13/12/2011 410.00p 419.50p 410.00p 412.00p 12720
12/12/2011 406.00p 410.00p 405.34p 406.50p 4860
09/12/2011 405.00p 406.00p 401.11p 404.50p 3526
08/12/2011 404.00p 404.00p 402.00p 402.50p 5400
07/12/2011 395.00p 405.00p 395.00p 400.62p 11607
06/12/2011 401.25p 404.80p 398.50p 398.50p 3525
05/12/2011 400.00p 400.00p 396.11p 397.50p 4107
02/12/2011 395.00p 403.32p 395.00p 397.00p 5115
01/12/2011 397.22p 403.00p 396.50p 400.00p 27215
30/11/2011 397.22p 403.90p 397.22p 400.00p 3938
29/11/2011 403.90p 403.90p 400.00p 400.00p 1000
28/11/2011 393.00p 401.00p 393.00p 395.00p 6532
25/11/2011 399.00p 399.00p 394.33p 396.00p 135644
24/11/2011 391.00p 398.56p 391.00p 397.00p 2975
23/11/2011 396.00p 396.00p 390.00p 394.50p 8435
22/11/2011 393.00p 398.01p 379.45p 390.00p 28767
21/11/2011 390.00p 392.00p 390.00p 391.50p 20530
18/11/2011 400.00p 400.00p 390.00p 390.00p 4517
17/11/2011 404.00p 404.00p 395.00p 395.00p 5597
16/11/2011 403.50p 408.00p 391.25p 391.25p 10524
15/11/2011 390.25p 402.75p 390.00p 390.00p 1524
14/11/2011 399.00p 407.11p 398.00p 402.00p 1793
11/11/2011 390.25p 404.06p 390.00p 390.00p 14697
10/11/2011 390.25p 395.00p 390.00p 392.00p 6756
09/11/2011 403.83p 403.83p 402.50p 402.50p 1403
08/11/2011 395.25p 403.70p 395.00p 395.00p 814
07/11/2011 395.00p 406.31p 395.00p 395.00p 2094
04/11/2011 395.00p 403.03p 395.00p 401.50p 12692
03/11/2011 395.00p 398.48p 395.00p 395.00p 12347
02/11/2011 394.00p 395.00p 390.00p 395.00p 3620
01/11/2011 405.00p 410.00p 394.00p 394.00p 3847
31/10/2011 406.98p 414.83p 405.00p 412.00p 5580
28/10/2011 400.00p 410.00p 400.00p 409.50p 6111
27/10/2011 405.00p 410.00p 400.00p 400.00p 6916
26/10/2011 405.00p 409.75p 405.00p 405.00p 876484
25/10/2011 405.00p 413.91p 405.00p 405.00p 3756
24/10/2011 413.00p 413.00p 400.00p 400.00p 456
21/10/2011 408.00p 415.00p 403.00p 403.00p 9144
20/10/2011 400.00p 401.85p 400.00p 400.00p 400
19/10/2011 400.25p 412.15p 400.00p 400.00p 2357
18/10/2011 400.25p 400.25p 400.00p 400.00p 1790
17/10/2011 410.00p 411.00p 405.00p 405.00p 7796
14/10/2011 409.31p 409.31p 405.00p 405.00p 1500
13/10/2011 405.00p 409.25p 405.00p 405.00p 4860
12/10/2011 405.00p 410.00p 400.65p 405.25p 0
11/10/2011 405.00p 410.00p 400.65p 407.50p 4344
10/10/2011 402.14p 414.46p 402.14p 402.50p 3641
07/10/2011 400.00p 414.85p 400.00p 405.00p 2490
06/10/2011 396.25p 411.94p 396.00p 396.00p 3582

*Close Price adjusted for both dividends and splits