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
05/10/2011 410.00p 411.37p 405.00p 407.50p 103863
04/10/2011 395.25p 407.54p 385.00p 395.00p 74391
03/10/2011 415.25p 417.50p 390.00p 395.00p 209269
30/09/2011 431.82p 434.51p 417.78p 426.50p 4861
29/09/2011 418.00p 434.36p 415.00p 418.00p 85593
28/09/2011 420.00p 425.00p 418.00p 419.00p 81190
27/09/2011 420.00p 440.00p 420.00p 432.50p 9401
26/09/2011 430.00p 439.75p 415.00p 420.00p 37713
23/09/2011 420.00p 433.72p 413.25p 420.00p 18084
22/09/2011 434.75p 438.60p 424.00p 424.00p 62571
21/09/2011 444.25p 444.50p 427.72p 444.50p 3234
20/09/2011 440.00p 445.00p 435.00p 440.00p 3990
19/09/2011 425.25p 446.67p 425.00p 437.00p 70289
16/09/2011 430.00p 441.09p 430.00p 434.00p 30987
15/09/2011 428.00p 445.00p 425.75p 440.00p 84423
14/09/2011 408.00p 435.00p 407.00p 423.00p 122156
13/09/2011 400.00p 404.00p 390.00p 401.50p 71209
12/09/2011 390.00p 396.00p 390.00p 396.00p 38360
09/09/2011 400.00p 410.00p 385.00p 396.00p 5500
08/09/2011 399.00p 402.25p 394.50p 402.25p 63596
07/09/2011 400.00p 400.00p 397.00p 397.00p 461
06/09/2011 390.00p 398.75p 385.00p 395.00p 154454
05/09/2011 405.25p 415.00p 387.50p 387.50p 46705
02/09/2011 402.00p 411.50p 400.00p 411.50p 31804
01/09/2011 410.00p 412.50p 405.00p 412.50p 7228
31/08/2011 415.00p 415.00p 415.00p 415.00p 3700
30/08/2011 411.00p 411.00p 406.00p 410.50p 7374
26/08/2011 402.00p 410.58p 402.00p 406.50p 11165
25/08/2011 404.00p 407.50p 404.00p 407.50p 3656
24/08/2011 404.00p 410.50p 404.00p 409.50p 111106
23/08/2011 405.00p 417.11p 405.00p 410.00p 2606
22/08/2011 400.25p 415.00p 400.00p 401.25p 10782
19/08/2011 396.00p 413.93p 392.39p 395.00p 7377
18/08/2011 405.00p 405.00p 395.00p 404.00p 108700
17/08/2011 398.25p 405.76p 398.00p 400.00p 6546
16/08/2011 397.75p 401.88p 390.00p 401.88p 11487
15/08/2011 397.75p 398.00p 387.25p 398.00p 3364
12/08/2011 382.25p 398.00p 381.00p 398.00p 9215
11/08/2011 385.00p 396.75p 380.00p 385.88p 11475
10/08/2011 390.00p 397.87p 370.00p 371.00p 19837
09/08/2011 391.00p 398.00p 370.00p 387.50p 20144
08/08/2011 391.00p 400.50p 370.00p 377.38p 39499
05/08/2011 401.00p 405.00p 400.00p 400.50p 53708
04/08/2011 403.00p 420.00p 403.00p 410.00p 21927
03/08/2011 416.00p 418.05p 400.00p 402.00p 34312
02/08/2011 425.75p 432.50p 416.00p 416.00p 36085
01/08/2011 430.00p 436.00p 425.00p 425.00p 33352
29/07/2011 436.00p 436.00p 425.50p 430.00p 1982
28/07/2011 436.00p 436.00p 420.00p 426.00p 7272
27/07/2011 425.50p 435.75p 420.00p 435.75p 8295
26/07/2011 430.00p 430.00p 421.00p 421.00p 3786
25/07/2011 429.75p 430.00p 421.25p 429.75p 15084
22/07/2011 428.25p 434.00p 428.25p 434.00p 2022
21/07/2011 428.00p 435.00p 428.00p 431.50p 25330
20/07/2011 439.50p 440.00p 431.06p 439.75p 2092
19/07/2011 421.00p 440.00p 421.00p 430.75p 22776
18/07/2011 450.00p 453.41p 406.00p 425.00p 64687
15/07/2011 450.25p 459.80p 440.00p 449.88p 30094
14/07/2011 450.00p 459.83p 450.00p 454.13p 2984
13/07/2011 455.00p 455.00p 450.00p 450.00p 3929
12/07/2011 465.00p 468.00p 453.00p 458.50p 14536
11/07/2011 475.00p 476.00p 465.00p 475.00p 88754
08/07/2011 465.25p 480.25p 465.25p 474.13p 234005
07/07/2011 474.75p 474.75p 467.00p 468.63p 4430
06/07/2011 465.00p 471.00p 465.00p 471.00p 5754
05/07/2011 475.00p 480.00p 465.55p 466.63p 4437
04/07/2011 470.00p 480.00p 460.25p 469.62p 110563
01/07/2011 440.00p 467.00p 437.50p 460.00p 16727
30/06/2011 438.75p 440.00p 436.25p 437.50p 11193
29/06/2011 435.00p 438.75p 435.00p 436.63p 10559
28/06/2011 437.50p 437.50p 436.37p 436.37p 10597
27/06/2011 435.00p 436.12p 435.00p 436.12p 10107
24/06/2011 432.00p 437.50p 430.00p 431.00p 7745
23/06/2011 440.00p 440.00p 430.00p 437.50p 11202
22/06/2011 429.25p 440.00p 428.13p 440.00p 12874
21/06/2011 427.25p 438.00p 425.25p 425.25p 393
20/06/2011 437.75p 437.75p 427.00p 430.25p 11532
17/06/2011 438.00p 438.00p 430.00p 434.12p 5125
16/06/2011 438.00p 441.00p 430.00p 438.00p 22789
15/06/2011 430.00p 443.00p 429.75p 439.25p 151605
14/06/2011 430.00p 440.00p 425.00p 440.00p 35418
13/06/2011 427.00p 430.00p 417.02p 425.25p 22231
10/06/2011 417.75p 425.00p 411.25p 422.25p 41060
09/06/2011 410.00p 423.75p 401.00p 409.88p 28128
08/06/2011 415.00p 424.20p 412.00p 420.00p 17995
07/06/2011 424.26p 424.26p 416.17p 419.88p 1687
06/06/2011 420.00p 420.00p 405.00p 415.00p 17685
03/06/2011 415.00p 423.00p 414.00p 415.00p 6682
02/06/2011 415.00p 416.00p 415.00p 416.00p 104
01/06/2011 415.25p 415.25p 415.00p 415.25p 1012
31/05/2011 415.00p 424.75p 415.00p 420.25p 28572
27/05/2011 427.75p 427.75p 415.00p 415.00p 3546
26/05/2011 420.75p 428.00p 420.75p 428.00p 11828
25/05/2011 415.00p 415.00p 410.00p 410.00p 4946
24/05/2011 410.00p 421.75p 410.00p 415.00p 1899
23/05/2011 420.00p 420.00p 400.00p 410.00p 24006
20/05/2011 424.75p 425.00p 420.95p 425.00p 8461
19/05/2011 425.00p 425.00p 422.38p 422.38p 500
18/05/2011 425.00p 425.00p 422.50p 422.50p 1086
17/05/2011 415.75p 430.14p 415.50p 420.50p 11720
16/05/2011 420.95p 420.95p 420.00p 420.00p 1077
13/05/2011 429.50p 429.50p 426.25p 426.25p 1664
12/05/2011 425.00p 430.00p 415.50p 430.00p 13250
11/05/2011 421.25p 430.00p 421.00p 424.88p 6431
10/05/2011 429.75p 438.44p 429.75p 435.38p 3300
09/05/2011 439.00p 439.00p 415.00p 425.50p 20918
06/05/2011 432.00p 446.34p 429.54p 434.88p 7358
05/05/2011 433.00p 433.18p 425.50p 432.00p 7880
04/05/2011 441.00p 441.00p 430.00p 433.00p 14034
03/05/2011 441.00p 441.00p 435.00p 440.88p 13410
28/04/2011 446.00p 446.00p 440.00p 442.88p 9064
27/04/2011 437.75p 450.00p 437.75p 440.00p 1750
26/04/2011 443.00p 450.00p 436.32p 447.88p 5906
21/04/2011 442.50p 450.00p 435.50p 443.00p 14432
20/04/2011 439.75p 445.00p 439.00p 442.62p 3680
19/04/2011 437.66p 445.00p 437.66p 445.00p 1892
18/04/2011 444.50p 445.00p 436.74p 445.00p 7256
15/04/2011 428.25p 441.60p 428.00p 432.00p 20091
14/04/2011 423.25p 444.25p 422.00p 444.25p 49219
13/04/2011 444.75p 445.00p 401.00p 427.50p 0
12/04/2011 444.75p 445.00p 401.00p 422.50p 48248
11/04/2011 425.00p 434.00p 425.00p 430.00p 12877
08/04/2011 431.25p 440.65p 425.00p 435.00p 8599
07/04/2011 440.00p 440.00p 427.00p 438.00p 9000
06/04/2011 425.00p 436.92p 425.00p 426.00p 6511
05/04/2011 436.00p 436.00p 420.00p 425.00p 14992
04/04/2011 440.00p 446.00p 431.00p 442.50p 8839
01/04/2011 440.00p 448.58p 440.00p 444.37p 5137
31/03/2011 440.00p 444.07p 430.00p 430.00p 98307
30/03/2011 451.00p 451.00p 440.00p 447.50p 6928
29/03/2011 450.00p 455.00p 443.26p 452.62p 6888
28/03/2011 435.00p 453.62p 435.00p 445.50p 16123
25/03/2011 450.00p 451.00p 440.00p 440.00p 61494
24/03/2011 448.75p 449.00p 439.55p 440.00p 21535
23/03/2011 448.75p 449.00p 447.00p 449.00p 7449
22/03/2011 450.00p 450.00p 435.00p 438.63p 6925
21/03/2011 440.00p 448.50p 433.00p 444.88p 25125
18/03/2011 435.00p 447.00p 435.00p 437.00p 8635
17/03/2011 440.00p 440.00p 428.50p 428.50p 10866
16/03/2011 450.00p 451.75p 435.00p 447.00p 84319
15/03/2011 450.25p 460.00p 435.00p 459.00p 65888
14/03/2011 455.00p 473.50p 435.00p 473.50p 30466
11/03/2011 460.00p 472.25p 455.21p 466.50p 29290
10/03/2011 452.00p 470.00p 446.47p 465.88p 59548
09/03/2011 449.75p 458.50p 440.54p 458.50p 19146
08/03/2011 435.00p 452.00p 435.00p 440.00p 9598
07/03/2011 440.00p 445.00p 435.00p 442.37p 15435
04/03/2011 445.00p 445.00p 433.25p 440.00p 5913
03/03/2011 430.00p 445.00p 430.00p 445.00p 69077
02/03/2011 445.00p 445.00p 420.00p 440.00p 7265
01/03/2011 430.00p 438.58p 420.00p 432.00p 16511
28/02/2011 430.00p 431.80p 429.40p 430.00p 6639
25/02/2011 434.00p 450.00p 430.00p 430.00p 15835
24/02/2011 435.25p 438.60p 434.88p 434.88p 5462
23/02/2011 435.00p 441.00p 435.00p 435.00p 18926
22/02/2011 435.00p 439.75p 435.00p 435.00p 5272
21/02/2011 440.00p 449.41p 435.00p 441.63p 25357
18/02/2011 443.00p 449.77p 439.82p 440.00p 11599
17/02/2011 440.25p 454.14p 440.00p 443.00p 18640
16/02/2011 438.00p 458.75p 438.00p 452.00p 65321
15/02/2011 445.00p 450.00p 435.25p 435.50p 6345
14/02/2011 445.00p 459.75p 445.00p 445.00p 11262
11/02/2011 440.00p 456.50p 440.00p 456.50p 1200
10/02/2011 450.00p 464.75p 443.00p 443.00p 19918
09/02/2011 443.00p 457.52p 443.00p 444.50p 35871
08/02/2011 443.00p 454.75p 443.00p 445.00p 60242
07/02/2011 450.00p 460.00p 440.00p 442.50p 16937
04/02/2011 465.00p 465.00p 427.50p 450.00p 48708
03/02/2011 465.00p 475.00p 450.00p 464.75p 14512
02/02/2011 455.00p 460.00p 455.00p 455.00p 11788
01/02/2011 474.00p 474.00p 455.00p 464.00p 26617
31/01/2011 451.00p 475.00p 451.00p 475.00p 94090
28/01/2011 450.00p 469.00p 450.00p 469.00p 33838
27/01/2011 455.00p 465.00p 435.00p 460.00p 25082
26/01/2011 451.00p 455.75p 447.00p 451.00p 12393
25/01/2011 440.00p 464.00p 440.00p 451.00p 29707
24/01/2011 445.00p 445.00p 435.00p 440.00p 42326
21/01/2011 430.00p 450.00p 429.75p 435.00p 18926
20/01/2011 440.00p 440.00p 431.00p 432.00p 13556
19/01/2011 447.75p 451.04p 441.75p 441.75p 21257
18/01/2011 431.00p 450.00p 431.00p 447.00p 30173
17/01/2011 445.00p 455.50p 431.00p 436.00p 38036
14/01/2011 452.00p 458.71p 420.00p 445.25p 62008
13/01/2011 455.00p 464.75p 455.00p 464.00p 28157
12/01/2011 459.00p 469.00p 450.00p 455.00p 79769
11/01/2011 475.00p 475.00p 445.00p 469.00p 229248
10/01/2011 490.00p 490.00p 480.00p 485.00p 54747
07/01/2011 485.25p 500.00p 485.00p 492.00p 8015
06/01/2011 498.75p 500.00p 489.00p 499.00p 9816
05/01/2011 490.00p 499.00p 485.25p 498.00p 53099
04/01/2011 492.00p 500.00p 492.00p 499.00p 14007
31/12/2010 500.00p 500.00p 492.00p 496.00p 32077
30/12/2010 500.00p 508.50p 485.50p 500.50p 43347
29/12/2010 475.00p 495.00p 475.00p 490.00p 21707
24/12/2010 475.00p 488.25p 475.00p 482.25p 9324
23/12/2010 472.00p 477.25p 470.00p 475.00p 42108
22/12/2010 470.25p 490.00p 470.00p 472.75p 24397
21/12/2010 469.00p 490.00p 469.00p 490.00p 36848
20/12/2010 454.00p 472.92p 454.00p 470.00p 10269
17/12/2010 450.00p 462.50p 450.00p 462.50p 8420

*Close Price adjusted for both dividends and splits