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
30/09/2022 844.00p 844.00p 788.00p 824.00p 69467
29/09/2022 850.00p 852.00p 826.00p 836.00p 390633
28/09/2022 852.00p 876.00p 834.00p 842.00p 24599
27/09/2022 840.00p 900.00p 836.16p 874.00p 56822
26/09/2022 846.00p 860.00p 822.00p 844.00p 95213
23/09/2022 824.00p 864.00p 812.00p 864.00p 48698
22/09/2022 830.00p 852.00p 816.00p 848.00p 76845
21/09/2022 814.00p 826.00p 814.00p 824.00p 13759
20/09/2022 820.00p 836.08p 810.00p 816.00p 51610
19/09/2022 844.00p 844.00p 814.00p 828.00p 26937
16/09/2022 844.00p 844.00p 814.00p 828.00p 26937
15/09/2022 792.00p 813.68p 792.00p 808.00p 57696
14/09/2022 810.00p 812.00p 792.00p 794.00p 23666
13/09/2022 810.00p 816.79p 800.00p 810.00p 25137
12/09/2022 814.00p 836.10p 796.48p 818.00p 73023
09/09/2022 810.00p 819.05p 788.00p 812.00p 19368
08/09/2022 816.00p 830.00p 810.00p 816.00p 23902
07/09/2022 830.00p 840.00p 820.00p 826.00p 36556
06/09/2022 818.00p 848.00p 810.00p 836.00p 12736
05/09/2022 812.00p 817.60p 786.00p 806.00p 15222
02/09/2022 802.00p 830.00p 800.00p 830.00p 17470
01/09/2022 812.00p 816.00p 804.00p 812.00p 17185
31/08/2022 786.00p 834.14p 786.00p 810.00p 37832
30/08/2022 790.00p 835.60p 784.00p 784.00p 140162
29/08/2022 832.00p 840.00p 800.00p 800.00p 20150
26/08/2022 832.00p 840.00p 800.00p 800.00p 20150
25/08/2022 806.00p 832.97p 804.00p 818.00p 120279
24/08/2022 810.00p 816.00p 800.00p 804.00p 35862
23/08/2022 810.00p 836.20p 810.00p 818.00p 16170
22/08/2022 806.00p 814.00p 806.00p 810.00p 15254
19/08/2022 818.00p 818.00p 804.00p 808.00p 17313
18/08/2022 802.00p 830.00p 802.00p 816.00p 9575
17/08/2022 792.00p 818.00p 792.00p 816.00p 14828
16/08/2022 804.00p 826.00p 794.64p 810.00p 35039
15/08/2022 802.00p 830.00p 759.70p 800.00p 36026
12/08/2022 820.00p 831.90p 804.00p 810.00p 38255
11/08/2022 816.00p 828.00p 810.00p 822.00p 16744
10/08/2022 820.00p 834.00p 820.00p 820.00p 9835
09/08/2022 820.00p 832.00p 820.00p 822.00p 22627
08/08/2022 822.00p 854.00p 820.00p 824.00p 8811
05/08/2022 846.00p 846.00p 816.00p 816.00p 24447
04/08/2022 820.00p 850.04p 816.00p 840.00p 22490
03/08/2022 822.00p 856.92p 820.00p 834.00p 9293
02/08/2022 814.00p 854.00p 814.00p 820.00p 28221
01/08/2022 810.00p 836.00p 810.00p 836.00p 27092
29/07/2022 810.00p 826.00p 796.02p 820.00p 21383
28/07/2022 828.00p 833.58p 800.00p 810.00p 12537
27/07/2022 820.00p 832.00p 816.24p 826.00p 9543
26/07/2022 832.00p 834.00p 800.00p 810.00p 23535
25/07/2022 820.00p 828.00p 806.00p 810.00p 22998
22/07/2022 856.00p 856.00p 814.75p 824.00p 20296
21/07/2022 806.00p 836.18p 802.00p 814.00p 27107
20/07/2022 816.00p 840.00p 808.00p 820.00p 16892
19/07/2022 820.00p 830.00p 810.00p 814.00p 24230
18/07/2022 820.00p 836.00p 802.00p 834.00p 13154
15/07/2022 802.00p 814.00p 784.00p 814.00p 26397
14/07/2022 800.00p 816.00p 789.94p 806.00p 25934
13/07/2022 850.00p 850.00p 800.00p 808.00p 24222
12/07/2022 848.00p 848.00p 830.00p 830.00p 19058
11/07/2022 842.00p 874.00p 842.00p 848.00p 12432
08/07/2022 862.00p 894.00p 861.24p 864.00p 39480
07/07/2022 856.00p 894.00p 856.00p 858.00p 7360
06/07/2022 880.00p 886.74p 844.00p 856.00p 43700
05/07/2022 828.00p 908.00p 828.00p 896.00p 63772
04/07/2022 864.00p 864.00p 808.74p 848.00p 86284
01/07/2022 850.00p 882.00p 850.00p 866.00p 16707
30/06/2022 870.00p 896.00p 860.00p 888.00p 8784
29/06/2022 880.00p 906.00p 880.00p 890.00p 15527
28/06/2022 900.00p 920.03p 886.00p 900.00p 19783
27/06/2022 906.00p 914.60p 886.00p 898.00p 41413
24/06/2022 916.00p 916.00p 898.00p 906.00p 49836
23/06/2022 904.00p 928.00p 900.00p 910.00p 101625
22/06/2022 934.00p 936.00p 894.00p 916.00p 35785
21/06/2022 960.00p 962.00p 895.59p 916.00p 69414
20/06/2022 1,005.00p 1,005.00p 970.00p 982.00p 39825
17/06/2022 1,010.00p 1,010.00p 984.00p 984.00p 26026
16/06/2022 998.00p 1,020.00p 980.00p 988.00p 88239
15/06/2022 986.00p 1,000.00p 981.41p 982.00p 49558
14/06/2022 996.00p 1,000.00p 979.82p 988.00p 31133
13/06/2022 976.00p 987.56p 960.00p 978.00p 25946
10/06/2022 996.00p 998.00p 978.00p 982.00p 19211
09/06/2022 974.00p 989.21p 958.00p 972.00p 8261
08/06/2022 1,000.00p 1,000.00p 970.00p 978.00p 17262
07/06/2022 996.00p 1,000.00p 975.52p 1,000.00p 34500
06/06/2022 966.00p 1,000.00p 952.55p 990.00p 16205
03/06/2022 956.00p 980.00p 948.00p 972.00p 35323
02/06/2022 956.00p 980.00p 948.00p 972.00p 35323
01/06/2022 956.00p 980.00p 948.00p 972.00p 35173
31/05/2022 958.00p 977.18p 946.00p 970.00p 55928
27/05/2022 972.00p 980.00p 964.00p 972.00p 11332
26/05/2022 960.00p 990.00p 950.00p 976.00p 8745
25/05/2022 978.00p 986.00p 960.00p 966.00p 16586
24/05/2022 1,010.00p 1,010.00p 970.00p 982.00p 16534
23/05/2022 958.00p 1,025.00p 940.92p 998.00p 128390
20/05/2022 954.00p 960.00p 950.00p 960.00p 12887
19/05/2022 946.00p 954.99p 920.00p 930.00p 16592
18/05/2022 954.00p 979.50p 936.00p 940.00p 21259
17/05/2022 970.00p 970.00p 938.00p 944.00p 13663
16/05/2022 924.00p 998.00p 916.00p 964.00p 17194
13/05/2022 924.00p 934.64p 910.00p 916.00p 130818
12/05/2022 910.00p 924.38p 908.00p 910.00p 370019
11/05/2022 930.00p 936.00p 908.22p 910.00p 47375
10/05/2022 908.00p 930.00p 895.00p 930.00p 29838
09/05/2022 940.00p 940.00p 881.82p 908.00p 39591
06/05/2022 924.00p 938.00p 920.00p 932.00p 66274
05/05/2022 962.00p 974.00p 920.00p 942.00p 38718
04/05/2022 980.00p 980.00p 950.00p 952.00p 7447
03/05/2022 980.00p 980.00p 950.00p 960.00p 60482
02/05/2022 910.00p 978.00p 884.01p 944.00p 44877
29/04/2022 910.00p 978.00p 884.01p 944.00p 44877
28/04/2022 954.00p 976.80p 882.00p 922.00p 94714
27/04/2022 974.00p 1,005.75p 939.60p 980.00p 41600
26/04/2022 1,000.00p 1,007.50p 977.68p 1,000.00p 41831
25/04/2022 1,040.00p 1,040.00p 932.00p 992.00p 291141
22/04/2022 1,070.00p 1,075.00p 1,046.00p 1,075.00p 55315
21/04/2022 1,070.00p 1,075.00p 1,065.00p 1,075.00p 19363
20/04/2022 1,065.00p 1,075.00p 1,050.00p 1,070.00p 152735
19/04/2022 1,035.00p 1,060.00p 1,020.00p 1,060.00p 79880
14/04/2022 1,040.00p 1,043.77p 1,035.00p 1,040.00p 29353
13/04/2022 1,040.00p 1,045.00p 1,014.53p 1,040.00p 20166
12/04/2022 1,035.00p 1,045.00p 1,030.00p 1,045.00p 67940
11/04/2022 1,035.00p 1,040.00p 1,023.15p 1,035.00p 56512
08/04/2022 1,040.00p 1,045.00p 1,028.16p 1,030.00p 21938
07/04/2022 1,050.00p 1,050.00p 1,024.29p 1,030.00p 15895
06/04/2022 1,045.00p 1,055.00p 1,030.00p 1,055.00p 51099
05/04/2022 1,035.00p 1,045.00p 1,030.00p 1,045.00p 187134
04/04/2022 1,070.00p 1,070.00p 1,029.03p 1,035.00p 40372
01/04/2022 1,050.00p 1,065.00p 1,025.00p 1,025.00p 30399
31/03/2022 1,075.00p 1,075.00p 1,045.00p 1,050.00p 101988
30/03/2022 1,050.00p 1,090.00p 1,048.75p 1,065.00p 94304
29/03/2022 1,020.00p 1,085.00p 997.11p 1,085.00p 251616
28/03/2022 988.00p 1,085.00p 952.00p 1,055.00p 135205
25/03/2022 1,000.00p 1,010.00p 990.00p 990.00p 73638
24/03/2022 978.00p 1,000.00p 950.00p 1,000.00p 45373
23/03/2022 970.00p 986.00p 952.00p 982.00p 36881
22/03/2022 978.00p 1,021.50p 962.00p 962.00p 91001
21/03/2022 930.00p 974.00p 930.00p 962.00p 30831
18/03/2022 982.00p 982.00p 932.00p 959.00p 48958
17/03/2022 962.00p 973.76p 938.54p 948.00p 30310
16/03/2022 926.00p 980.00p 920.00p 980.00p 35370
15/03/2022 924.00p 926.00p 898.88p 922.00p 22948
14/03/2022 890.00p 938.00p 876.00p 924.00p 88023
11/03/2022 888.00p 890.00p 876.24p 890.00p 8524
10/03/2022 880.00p 890.00p 869.78p 890.00p 22377
09/03/2022 890.00p 892.00p 884.95p 890.00p 28923
08/03/2022 884.00p 896.00p 870.00p 892.00p 61231
07/03/2022 876.00p 890.00p 870.00p 876.00p 52351
04/03/2022 888.00p 892.00p 862.00p 886.00p 42117
03/03/2022 848.00p 920.00p 839.92p 890.00p 385084
02/03/2022 830.00p 850.00p 823.09p 840.00p 74222
01/03/2022 830.00p 832.46p 812.05p 832.00p 8733
28/02/2022 818.00p 830.00p 806.00p 812.00p 15489
25/02/2022 848.00p 848.00p 789.50p 824.00p 29866
24/02/2022 804.00p 831.98p 800.88p 808.00p 22777
23/02/2022 810.00p 831.98p 810.00p 816.00p 24665
22/02/2022 810.00p 830.00p 795.50p 830.00p 26772
21/02/2022 792.00p 822.00p 792.00p 817.00p 3338
18/02/2022 826.00p 826.00p 807.17p 826.00p 6828
17/02/2022 820.00p 824.00p 804.00p 814.00p 5512
16/02/2022 812.00p 845.94p 810.00p 820.00p 1372
15/02/2022 820.00p 841.66p 813.00p 820.00p 6788
14/02/2022 842.00p 842.00p 812.80p 842.00p 5825
11/02/2022 818.00p 839.00p 814.00p 828.00p 5217
10/02/2022 820.00p 834.00p 808.00p 830.00p 1222
09/02/2022 820.00p 828.42p 816.00p 822.00p 18152
08/02/2022 840.00p 840.00p 818.00p 818.00p 5421
07/02/2022 818.00p 829.00p 810.00p 814.00p 8109
04/02/2022 816.00p 830.00p 816.00p 830.00p 2598
03/02/2022 802.00p 828.00p 802.00p 824.00p 11665
02/02/2022 828.00p 827.82p 804.00p 823.00p 56397
01/02/2022 828.00p 816.00p 806.04p 816.00p 5126
31/01/2022 828.00p 828.00p 815.00p 817.00p 1731
28/01/2022 830.00p 830.00p 774.80p 830.00p 3454
27/01/2022 804.00p 812.00p 797.86p 812.00p 8223
26/01/2022 828.00p 828.00p 802.00p 802.00p 7854
25/01/2022 800.00p 828.00p 800.00p 816.00p 42352
24/01/2022 822.00p 842.00p 802.00p 802.00p 20367
21/01/2022 840.00p 840.00p 830.02p 840.00p 6411
20/01/2022 822.00p 850.00p 822.00p 850.00p 18836
19/01/2022 824.00p 840.66p 818.00p 818.00p 18943
18/01/2022 840.00p 840.00p 830.42p 838.00p 4051
17/01/2022 828.00p 848.00p 821.27p 834.00p 21789
14/01/2022 812.00p 826.93p 817.00p 823.00p 4711
13/01/2022 812.00p 820.00p 812.00p 820.00p 2888
12/01/2022 828.00p 828.00p 806.00p 814.00p 5533
10/01/2022 814.00p 825.10p 806.00p 806.00p 22009
07/01/2022 830.00p 830.00p 812.54p 830.00p 10824
06/01/2022 828.00p 828.59p 812.00p 826.00p 21970
05/01/2022 840.00p 840.00p 802.00p 820.00p 19884
04/01/2022 840.00p 840.00p 802.00p 804.00p 13842
31/12/2021 834.00p 841.20p 812.02p 834.00p 2220
30/12/2021 826.00p 828.00p 800.00p 800.00p 9270
29/12/2021 804.00p 828.00p 804.00p 820.00p 8726
27/12/2021 828.00p 827.16p 820.00p 820.00p 200
24/12/2021 828.00p 827.16p 820.00p 820.00p 200
23/12/2021 828.00p 828.00p 810.00p 810.00p 937
22/12/2021 810.00p 825.16p 810.00p 820.00p 4824
21/12/2021 810.00p 824.00p 808.00p 824.00p 15393
20/12/2021 832.00p 840.00p 806.00p 806.00p 19734
17/12/2021 818.00p 840.00p 802.00p 840.00p 4676

*Close Price adjusted for both dividends and splits