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
16/12/2021 830.00p 840.00p 811.00p 814.00p 19233
15/12/2021 838.00p 840.00p 830.00p 830.00p 1353
14/12/2021 840.00p 840.00p 832.00p 840.00p 999
13/12/2021 840.00p 848.72p 832.26p 840.00p 1794
10/12/2021 836.00p 840.00p 832.00p 840.00p 5886
09/12/2021 830.00p 838.00p 830.00p 838.00p 593
08/12/2021 842.00p 842.00p 830.00p 836.00p 2706
07/12/2021 842.00p 842.00p 840.47p 842.00p 3508
06/12/2021 832.00p 842.00p 830.00p 840.00p 10200
03/12/2021 840.00p 842.00p 832.00p 840.00p 25826
02/12/2021 832.00p 841.00p 832.00p 840.00p 12479
01/12/2021 832.00p 854.00p 832.00p 840.00p 17261
30/11/2021 832.00p 844.64p 830.00p 830.00p 9160
29/11/2021 822.00p 858.00p 822.00p 834.00p 7233
26/11/2021 834.00p 851.48p 830.00p 830.00p 21833
25/11/2021 846.00p 860.00p 838.00p 860.00p 7376
24/11/2021 860.00p 880.00p 856.00p 880.00p 16808
23/11/2021 858.00p 872.00p 844.00p 862.00p 5107
22/11/2021 858.00p 864.34p 847.84p 862.00p 11357
19/11/2021 850.00p 866.00p 840.00p 844.00p 31732
18/11/2021 858.00p 882.00p 844.56p 870.00p 15769
17/11/2021 858.00p 860.00p 842.36p 860.00p 6817
16/11/2021 836.00p 864.00p 834.00p 864.00p 3338
15/11/2021 848.00p 860.00p 836.00p 860.00p 58591
12/11/2021 840.00p 843.98p 831.31p 834.00p 27543
11/11/2021 834.00p 848.64p 834.00p 834.00p 11576
10/11/2021 852.00p 867.46p 838.00p 838.00p 9139
09/11/2021 860.00p 878.00p 840.00p 855.00p 16411
08/11/2021 866.00p 876.30p 840.00p 850.00p 30119
05/11/2021 862.00p 880.00p 862.00p 874.00p 17754
04/11/2021 860.00p 880.00p 860.00p 880.00p 21000
03/11/2021 880.00p 880.00p 874.00p 874.00p 1768
02/11/2021 874.00p 896.00p 872.00p 880.00p 12489
01/11/2021 888.00p 898.18p 854.00p 885.00p 18139
29/10/2021 858.00p 888.00p 832.78p 865.00p 43236
28/10/2021 858.00p 860.00p 837.00p 840.00p 1703
27/10/2021 852.00p 870.00p 835.23p 842.00p 18856
26/10/2021 858.00p 875.76p 836.68p 860.00p 91439
25/10/2021 844.00p 885.90p 842.00p 866.00p 20661
22/10/2021 862.00p 898.00p 809.87p 848.00p 21002
21/10/2021 862.00p 892.31p 862.00p 862.00p 6107
20/10/2021 900.00p 900.00p 864.00p 876.00p 10801
19/10/2021 870.00p 908.00p 852.00p 908.00p 75546
18/10/2021 868.00p 868.00p 842.00p 868.00p 16285
15/10/2021 850.00p 855.00p 842.00p 842.00p 25670
14/10/2021 870.00p 870.00p 841.98p 862.00p 8432
13/10/2021 866.00p 866.00p 846.08p 866.00p 11982
12/10/2021 868.00p 868.00p 850.00p 866.00p 8516
11/10/2021 866.00p 868.00p 840.00p 866.00p 38804
08/10/2021 862.00p 868.00p 810.00p 830.00p 50433
07/10/2021 862.00p 870.00p 836.24p 850.00p 22985
06/10/2021 846.00p 870.00p 820.00p 852.00p 27729
05/10/2021 846.00p 846.00p 820.00p 846.00p 11435
04/10/2021 810.00p 834.00p 793.00p 828.00p 25487
01/10/2021 800.00p 810.00p 796.00p 810.00p 6769
30/09/2021 804.00p 806.00p 785.74p 799.00p 21348
29/09/2021 772.00p 809.90p 770.00p 790.00p 66120
28/09/2021 812.00p 812.00p 780.40p 796.00p 13522
27/09/2021 804.00p 813.84p 788.00p 806.00p 3483
24/09/2021 810.00p 821.12p 774.00p 796.00p 163456
23/09/2021 800.00p 809.64p 800.00p 805.00p 18929
22/09/2021 800.00p 810.00p 796.00p 802.00p 18314
21/09/2021 790.00p 808.00p 784.00p 808.00p 34914
20/09/2021 792.00p 798.00p 774.00p 788.00p 27525
17/09/2021 774.00p 800.00p 774.00p 788.00p 4975
16/09/2021 778.00p 808.00p 774.00p 782.00p 43161
15/09/2021 790.00p 790.00p 774.00p 776.00p 182132
14/09/2021 790.00p 810.00p 770.00p 776.00p 49203
13/09/2021 770.00p 810.00p 744.00p 788.00p 80016
10/09/2021 730.00p 744.00p 730.00p 744.00p 4958
09/09/2021 742.00p 743.97p 730.00p 737.00p 25242
08/09/2021 742.00p 744.00p 736.00p 744.00p 7833
07/09/2021 730.00p 740.00p 730.00p 740.00p 12416
06/09/2021 742.00p 743.92p 711.98p 735.00p 15335
03/09/2021 734.00p 740.00p 724.90p 740.00p 4113
02/09/2021 722.00p 737.52p 722.00p 728.00p 4114
01/09/2021 710.00p 734.42p 709.50p 710.00p 3694
31/08/2021 732.00p 736.00p 716.00p 716.00p 20414
30/08/2021 724.00p 736.00p 724.00p 724.00p 31802
27/08/2021 724.00p 736.00p 724.00p 724.00p 24302
26/08/2021 714.00p 725.00p 710.00p 724.00p 15307
25/08/2021 716.00p 720.00p 712.10p 720.00p 3956
24/08/2021 710.00p 715.98p 710.00p 714.00p 12210
23/08/2021 712.00p 724.00p 712.00p 718.00p 1256
20/08/2021 710.00p 722.00p 710.00p 722.00p 2444
19/08/2021 722.00p 722.00p 710.00p 710.00p 6185
18/08/2021 716.00p 716.00p 710.00p 713.00p 5620
17/08/2021 716.00p 716.00p 710.00p 716.00p 41169
16/08/2021 722.00p 715.00p 711.63p 715.00p 3807
13/08/2021 722.00p 722.00p 711.63p 720.00p 4487
12/08/2021 708.00p 722.00p 708.00p 722.00p 27187
11/08/2021 710.00p 720.00p 702.00p 702.00p 3837
10/08/2021 710.00p 722.00p 710.00p 722.00p 8849
09/08/2021 714.00p 726.00p 710.96p 713.00p 6946
06/08/2021 714.00p 718.00p 692.00p 710.00p 12135
05/08/2021 710.00p 716.64p 710.00p 710.00p 1318
04/08/2021 710.00p 712.00p 700.00p 710.00p 7078
03/08/2021 702.00p 705.00p 690.00p 705.00p 3023
02/08/2021 728.00p 728.02p 692.00p 692.00p 9279
30/07/2021 700.00p 726.00p 685.32p 710.00p 5737
29/07/2021 728.00p 728.00p 688.00p 728.00p 10948
28/07/2021 682.00p 728.00p 684.00p 694.00p 5069
27/07/2021 682.00p 724.00p 682.00p 684.00p 5222
26/07/2021 728.00p 728.00p 693.80p 728.00p 3541
23/07/2021 680.00p 700.40p 672.00p 672.00p 25283
22/07/2021 728.00p 728.00p 672.00p 680.00p 6654
21/07/2021 726.00p 726.00p 688.16p 704.00p 14352
20/07/2021 680.00p 700.00p 680.00p 680.00p 5838
19/07/2021 704.00p 707.98p 670.00p 682.00p 9420
16/07/2021 702.00p 708.00p 690.00p 696.00p 10190
15/07/2021 720.00p 738.00p 696.00p 705.00p 11083
14/07/2021 702.00p 738.00p 700.00p 720.00p 2303
13/07/2021 702.00p 724.10p 694.00p 700.00p 11169
12/07/2021 718.00p 750.00p 696.08p 702.00p 59800
09/07/2021 750.00p 750.00p 718.00p 750.00p 25123
08/07/2021 728.00p 736.00p 716.00p 716.00p 17932
07/07/2021 736.00p 736.00p 714.00p 714.00p 3558
06/07/2021 738.00p 738.00p 732.00p 734.00p 10883
05/07/2021 730.00p 738.00p 730.00p 738.00p 45319
02/07/2021 718.00p 730.00p 702.00p 730.00p 6053
01/07/2021 722.00p 732.00p 704.00p 715.00p 4703
30/06/2021 740.00p 740.00p 700.00p 719.00p 65221
29/06/2021 728.00p 742.00p 728.00p 742.00p 15919
28/06/2021 720.00p 738.00p 710.00p 718.00p 32428
25/06/2021 714.00p 744.00p 714.00p 744.00p 3398
24/06/2021 704.00p 740.80p 704.00p 713.00p 95
23/06/2021 704.00p 730.00p 704.00p 717.00p 2014
22/06/2021 728.00p 730.00p 714.58p 722.00p 7859
21/06/2021 710.00p 736.00p 710.00p 716.00p 8292
18/06/2021 718.00p 738.00p 714.00p 738.00p 7955
17/06/2021 730.00p 730.00p 717.00p 717.00p 1816
16/06/2021 730.00p 727.00p 715.00p 715.00p 0
15/06/2021 730.00p 736.00p 727.00p 727.00p 17079
14/06/2021 738.00p 764.00p 726.00p 726.00p 12915
11/06/2021 744.00p 747.59p 736.00p 736.00p 9808
10/06/2021 740.00p 763.62p 740.00p 746.00p 20032
09/06/2021 740.00p 744.00p 732.00p 732.00p 7005
08/06/2021 746.00p 746.00p 740.00p 740.00p 14948
07/06/2021 740.00p 750.00p 724.00p 740.00p 4498
04/06/2021 738.00p 740.00p 736.00p 740.00p 169
03/06/2021 738.00p 750.00p 731.00p 743.00p 5574
02/06/2021 744.00p 745.98p 740.00p 740.00p 3009
01/06/2021 742.00p 746.00p 742.00p 746.00p 2433
31/05/2021 744.00p 746.00p 740.00p 743.00p 7014
28/05/2021 744.00p 746.00p 740.00p 743.00p 7014
28/05/2021 744.00p 746.00p 740.00p 743.00p 7014
27/05/2021 720.00p 751.68p 720.00p 743.00p 10758
26/05/2021 720.00p 746.00p 720.00p 735.00p 6791
25/05/2021 750.00p 750.00p 744.00p 745.00p 4346
24/05/2021 750.00p 756.26p 745.00p 745.00p 635
21/05/2021 736.00p 746.00p 736.00p 745.00p 5913
20/05/2021 740.00p 750.00p 740.00p 743.00p 4608
19/05/2021 736.00p 746.00p 734.00p 742.00p 9060
18/05/2021 746.00p 750.00p 732.00p 750.00p 10701
17/05/2021 746.00p 750.00p 738.00p 745.00p 18105
14/05/2021 742.00p 756.00p 736.00p 748.00p 7267
13/05/2021 736.00p 740.00p 732.00p 740.00p 7317
12/05/2021 734.00p 740.00p 734.00p 740.00p 1797
11/05/2021 738.00p 740.00p 700.00p 740.00p 4959
10/05/2021 756.00p 760.00p 730.00p 740.00p 9533
07/05/2021 750.00p 754.00p 741.40p 754.00p 13021
06/05/2021 740.00p 750.00p 732.00p 740.00p 6767
05/05/2021 736.00p 747.50p 732.00p 743.00p 21134
04/05/2021 730.00p 748.25p 705.67p 734.00p 30247
03/05/2021 734.00p 734.00p 734.00p 734.00p 1511
30/04/2021 734.00p 734.00p 734.00p 734.00p 1511
29/04/2021 734.00p 736.58p 734.00p 734.00p 3441
28/04/2021 734.00p 741.20p 734.00p 739.00p 4223
27/04/2021 738.00p 742.00p 734.00p 742.00p 1942
26/04/2021 738.00p 744.39p 731.80p 741.00p 13331
23/04/2021 730.00p 747.88p 713.85p 744.00p 15825
22/04/2021 736.00p 749.03p 713.84p 745.00p 39653
21/04/2021 720.00p 736.84p 710.24p 734.00p 15540
20/04/2021 730.00p 736.00p 730.00p 735.00p 7247
19/04/2021 736.00p 741.35p 728.00p 734.00p 11256
16/04/2021 732.00p 749.46p 726.67p 736.00p 26543
15/04/2021 732.00p 754.00p 726.00p 744.00p 22989
14/04/2021 748.00p 750.00p 722.00p 734.00p 21706
13/04/2021 746.00p 747.49p 728.00p 744.00p 518466
12/04/2021 720.00p 750.00p 709.80p 744.00p 36518
09/04/2021 730.00p 728.00p 706.00p 718.00p 9305
08/04/2021 730.00p 730.00p 706.16p 710.00p 9533
07/04/2021 702.00p 730.00p 700.00p 710.00p 11341
06/04/2021 700.00p 710.00p 700.00p 710.00p 15120
02/04/2021 700.00p 710.00p 666.00p 698.00p 24150
01/04/2021 700.00p 710.00p 666.00p 698.00p 24150
31/03/2021 700.00p 700.00p 670.00p 700.00p 64182
30/03/2021 690.00p 707.00p 678.07p 700.00p 40605
29/03/2021 685.00p 685.00p 665.00p 685.00p 15521
26/03/2021 650.00p 690.00p 650.00p 685.00p 20622
25/03/2021 650.00p 660.00p 630.00p 632.50p 53296
24/03/2021 630.00p 670.00p 620.00p 645.00p 66195
23/03/2021 620.00p 641.25p 620.00p 635.00p 687721
22/03/2021 625.00p 635.00p 622.73p 630.00p 1262
19/03/2021 625.00p 625.00p 605.00p 622.50p 10641
18/03/2021 625.00p 640.00p 615.00p 622.50p 10086
17/03/2021 610.00p 642.50p 635.00p 640.00p 20464
16/03/2021 610.00p 650.00p 600.00p 635.00p 6438
16/03/2021 610.00p 650.00p 600.00p 635.00p 6438
15/03/2021 600.00p 615.00p 585.30p 607.50p 23061

*Close Price adjusted for both dividends and splits