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
11/03/2021 580.00p 610.00p 570.13p 590.00p 116572
10/03/2021 590.00p 605.00p 565.40p 590.00p 3722
09/03/2021 590.00p 590.25p 570.11p 585.00p 21828
08/03/2021 585.00p 600.00p 590.00p 590.00p 17741
05/03/2021 585.00p 585.00p 570.00p 585.00p 13030
04/03/2021 575.00p 585.00p 570.00p 577.50p 8370
03/03/2021 610.00p 610.00p 569.99p 587.50p 16097
02/03/2021 605.00p 605.00p 585.00p 592.50p 3663
01/03/2021 595.00p 610.00p 590.00p 602.50p 5022
26/02/2021 605.00p 600.00p 597.50p 597.50p 4000
25/02/2021 605.00p 600.00p 590.00p 597.50p 14894
24/02/2021 605.00p 610.00p 585.00p 592.50p 9104
23/02/2021 610.00p 620.00p 590.00p 607.50p 23277
22/02/2021 610.00p 635.00p 580.00p 592.50p 20479
19/02/2021 610.00p 620.00p 600.00p 605.00p 4899
18/02/2021 620.00p 625.00p 600.00p 610.00p 14198
17/02/2021 625.00p 628.90p 610.00p 617.50p 5161
16/02/2021 630.00p 637.00p 620.13p 622.50p 44567
15/02/2021 635.00p 635.00p 625.20p 630.00p 143
12/02/2021 635.00p 635.00p 610.00p 622.50p 2955
11/02/2021 650.00p 650.00p 620.00p 630.00p 2033
10/02/2021 640.00p 645.00p 630.00p 640.00p 2531
09/02/2021 655.00p 655.00p 645.00p 645.00p 503
08/02/2021 655.00p 660.00p 635.00p 655.00p 3964
05/02/2021 635.00p 655.00p 630.00p 650.00p 2462
04/02/2021 640.00p 647.50p 640.00p 647.50p 3346
03/02/2021 655.00p 655.00p 636.35p 642.50p 4778
02/02/2021 655.00p 650.00p 640.00p 640.00p 400
01/02/2021 655.00p 655.00p 635.00p 645.00p 8934
29/01/2021 635.00p 637.50p 630.00p 637.50p 1941
28/01/2021 660.00p 662.00p 630.00p 637.50p 64676
27/01/2021 660.00p 673.00p 660.00p 667.50p 2951
26/01/2021 665.00p 666.00p 660.00p 665.00p 4604
25/01/2021 670.00p 680.00p 660.00p 665.00p 11651
22/01/2021 670.00p 675.00p 660.00p 667.50p 19220
21/01/2021 695.00p 690.00p 678.40p 682.50p 7183
20/01/2021 695.00p 700.00p 665.00p 665.00p 5188
19/01/2021 690.00p 692.40p 683.86p 690.00p 11497
18/01/2021 690.00p 691.25p 675.00p 677.50p 15235
15/01/2021 660.00p 700.00p 660.00p 692.50p 8551
14/01/2021 690.00p 695.00p 665.00p 665.00p 6290
13/01/2021 665.00p 690.99p 665.00p 680.00p 5638
12/01/2021 695.00p 700.00p 675.00p 675.00p 16760
11/01/2021 680.00p 701.53p 677.75p 687.50p 6320
08/01/2021 685.00p 701.00p 660.00p 677.50p 20433
07/01/2021 695.00p 724.32p 680.00p 687.50p 79657
06/01/2021 655.00p 680.00p 652.20p 680.00p 18728
05/01/2021 660.00p 652.50p 645.79p 652.50p 137
04/01/2021 660.00p 660.00p 650.00p 650.00p 813
31/12/2020 660.00p 660.00p 659.96p 660.00p 2211
30/12/2020 650.00p 660.00p 645.00p 655.00p 19283
29/12/2020 645.00p 670.00p 635.00p 650.00p 38592
28/12/2020 635.00p 640.00p 635.00p 640.00p 705
24/12/2020 635.00p 640.00p 635.00p 640.00p 257
23/12/2020 635.00p 640.00p 634.78p 640.00p 4626
22/12/2020 650.00p 650.00p 637.50p 637.50p 365
21/12/2020 635.00p 635.00p 625.50p 630.00p 3212
18/12/2020 635.00p 650.00p 625.00p 645.00p 6117
17/12/2020 640.00p 640.00p 630.10p 640.00p 29271
16/12/2020 625.00p 650.00p 625.00p 650.00p 5918
15/12/2020 645.00p 655.00p 637.50p 637.50p 41
14/12/2020 645.00p 650.00p 620.00p 635.00p 9874
11/12/2020 655.00p 660.00p 635.00p 647.50p 4757
10/12/2020 645.00p 660.00p 645.00p 660.00p 63853
09/12/2020 645.00p 655.00p 633.86p 650.00p 24023
08/12/2020 620.00p 650.00p 620.00p 650.00p 15736
07/12/2020 635.00p 651.29p 634.99p 640.00p 27381
04/12/2020 635.00p 646.14p 620.00p 635.00p 26800
03/12/2020 630.00p 650.00p 628.74p 640.00p 29112
02/12/2020 605.00p 640.00p 595.00p 625.00p 155109
01/12/2020 635.00p 645.00p 610.00p 625.00p 88357
30/11/2020 625.00p 650.00p 615.00p 645.00p 64318
27/11/2020 610.00p 641.51p 610.00p 610.00p 7497
26/11/2020 625.00p 640.99p 620.00p 620.00p 158662
25/11/2020 620.00p 620.00p 605.00p 615.00p 128257
24/11/2020 620.00p 635.00p 620.00p 620.00p 4846
23/11/2020 635.00p 640.00p 620.00p 620.00p 324222
20/11/2020 635.00p 638.75p 625.00p 635.00p 69249
19/11/2020 640.00p 640.00p 630.00p 630.00p 10231
18/11/2020 640.00p 640.00p 635.00p 635.00p 15139
17/11/2020 630.00p 641.14p 630.00p 630.00p 14488
16/11/2020 630.00p 650.00p 625.00p 625.00p 15719
13/11/2020 645.00p 646.81p 631.60p 632.50p 13271
12/11/2020 615.00p 650.00p 615.00p 620.00p 6126
10/11/2020 600.00p 635.00p 600.00p 630.00p 4960
09/11/2020 605.00p 610.00p 585.00p 585.00p 3329
06/11/2020 575.00p 590.00p 575.00p 590.00p 695
05/11/2020 605.00p 605.00p 570.00p 590.00p 2787
04/11/2020 555.00p 590.00p 555.00p 590.00p 2524
03/11/2020 555.00p 584.92p 555.00p 560.00p 517031
02/11/2020 580.00p 567.50p 555.67p 567.50p 3113
30/10/2020 580.00p 580.00p 565.00p 580.00p 56197
29/10/2020 555.00p 570.00p 550.00p 570.00p 1194
28/10/2020 570.00p 580.00p 562.50p 562.50p 773
27/10/2020 570.00p 570.00p 556.00p 570.00p 5523
26/10/2020 570.00p 580.00p 550.00p 550.00p 11069
23/10/2020 570.00p 585.00p 570.00p 570.00p 4534
22/10/2020 580.00p 590.00p 572.00p 580.00p 5523
21/10/2020 580.00p 580.00p 579.49p 580.00p 7595
20/10/2020 570.00p 575.00p 570.00p 570.00p 20999
19/10/2020 570.00p 575.00p 565.00p 575.00p 3103
16/10/2020 600.00p 600.00p 570.00p 580.00p 5262
15/10/2020 580.00p 595.00p 560.00p 595.00p 7374
14/10/2020 600.00p 600.00p 587.50p 587.50p 97
13/10/2020 595.00p 595.00p 581.51p 590.00p 11070
12/10/2020 600.00p 610.00p 600.00p 610.00p 1989
09/10/2020 610.00p 610.00p 606.00p 610.00p 832
08/10/2020 615.00p 608.90p 607.50p 607.50p 162
07/10/2020 615.00p 610.00p 605.00p 605.00p 0
06/10/2020 615.00p 615.00p 595.00p 610.00p 6122
05/10/2020 615.00p 610.60p 595.00p 600.00p 7577
02/10/2020 615.00p 602.50p 600.00p 602.50p 2441
01/10/2020 615.00p 620.00p 600.00p 600.00p 11115
30/09/2020 610.00p 610.00p 610.00p 610.00p 10088
29/09/2020 590.00p 600.00p 590.00p 600.00p 1942
28/09/2020 575.00p 590.60p 575.00p 582.50p 4127
25/09/2020 575.00p 590.60p 555.00p 565.00p 6651
24/09/2020 575.00p 585.00p 570.00p 570.00p 2736
23/09/2020 575.00p 594.00p 570.00p 570.00p 7927
22/09/2020 570.00p 600.00p 570.00p 570.00p 11880
21/09/2020 600.00p 600.00p 560.00p 560.00p 7419
18/09/2020 610.00p 610.00p 600.00p 600.00p 4257
17/09/2020 610.00p 640.00p 600.00p 605.00p 7491
16/09/2020 600.00p 600.00p 580.00p 585.00p 206505
15/09/2020 590.00p 600.00p 566.67p 590.00p 10716
14/09/2020 580.00p 590.00p 562.70p 572.50p 15351
11/09/2020 600.00p 602.84p 560.00p 560.00p 2095
10/09/2020 590.00p 610.00p 567.59p 610.00p 10575
09/09/2020 600.00p 590.00p 575.00p 575.00p 3423
08/09/2020 600.00p 600.00p 580.00p 585.00p 1206
07/09/2020 575.00p 597.50p 592.50p 592.50p 0
04/09/2020 575.00p 597.50p 575.00p 597.50p 2440
03/09/2020 575.00p 592.50p 578.62p 592.50p 2000
02/09/2020 575.00p 610.00p 570.00p 580.00p 4626
01/09/2020 580.00p 595.00p 580.00p 580.00p 1084
31/08/2020 600.00p 605.00p 585.00p 605.00p 2655
28/08/2020 600.00p 605.00p 585.00p 605.00p 2655
27/08/2020 585.00p 585.00p 580.00p 585.00p 3305
26/08/2020 570.00p 585.00p 570.00p 585.00p 1416
25/08/2020 570.00p 595.00p 570.00p 570.00p 941
24/08/2020 590.00p 595.00p 585.00p 585.00p 4000
21/08/2020 590.00p 595.00p 570.00p 570.00p 1458
20/08/2020 595.00p 600.00p 587.50p 587.50p 11610
19/08/2020 585.00p 610.00p 585.00p 610.00p 11371
18/08/2020 605.00p 599.00p 597.50p 597.50p 1748
17/08/2020 605.00p 605.00p 595.00p 595.00p 2192
14/08/2020 580.00p 595.00p 580.00p 590.00p 6911
13/08/2020 605.00p 605.00p 592.50p 600.00p 5747
12/08/2020 610.00p 610.00p 585.00p 600.00p 6182
11/08/2020 610.00p 610.00p 583.11p 590.00p 7846
10/08/2020 590.00p 605.00p 604.50p 605.00p 1803
07/08/2020 590.00p 600.00p 590.00p 590.00p 542
06/08/2020 600.00p 605.00p 591.25p 600.00p 7039
05/08/2020 595.00p 605.00p 575.00p 605.00p 15802
04/08/2020 600.00p 600.00p 590.00p 590.00p 2155
03/08/2020 605.00p 605.00p 582.59p 605.00p 5304
31/07/2020 595.00p 605.00p 580.00p 605.00p 9969
30/07/2020 600.00p 620.80p 580.00p 605.00p 24473
29/07/2020 570.00p 595.00p 565.00p 595.00p 12907
28/07/2020 565.00p 570.00p 535.00p 570.00p 504215
27/07/2020 540.00p 555.00p 536.97p 547.50p 10159
24/07/2020 530.00p 550.00p 530.00p 550.00p 137984
23/07/2020 520.00p 535.00p 520.00p 520.00p 501
22/07/2020 525.00p 530.00p 525.00p 530.00p 245
21/07/2020 530.00p 535.00p 521.04p 530.00p 3830
20/07/2020 520.00p 532.00p 505.00p 525.00p 4090
17/07/2020 535.00p 535.00p 510.30p 535.00p 7030
16/07/2020 530.00p 530.00p 520.00p 525.00p 8351
15/07/2020 525.00p 525.00p 502.59p 525.00p 19480
14/07/2020 520.00p 525.00p 505.00p 525.00p 37055
13/07/2020 545.00p 548.00p 520.00p 525.00p 3044
10/07/2020 570.00p 570.00p 538.11p 552.50p 2777
09/07/2020 550.00p 550.00p 545.00p 545.00p 9605
08/07/2020 525.00p 540.00p 525.00p 535.00p 3054
07/07/2020 560.00p 555.00p 537.50p 537.50p 266
06/07/2020 560.00p 560.00p 525.00p 535.00p 5003
03/07/2020 560.00p 565.00p 525.00p 560.00p 4990
02/07/2020 545.00p 570.00p 521.00p 570.00p 4708
01/07/2020 565.00p 565.00p 558.42p 560.00p 10649
30/06/2020 525.00p 560.00p 520.00p 550.00p 13561
29/06/2020 535.00p 560.00p 490.00p 560.00p 20291
26/06/2020 545.00p 564.96p 545.00p 547.50p 89686
25/06/2020 560.00p 560.00p 557.50p 557.50p 7136
24/06/2020 560.00p 565.00p 550.00p 550.00p 1698
23/06/2020 575.00p 584.85p 560.00p 560.00p 8117
22/06/2020 575.00p 584.90p 575.00p 575.00p 11728
19/06/2020 580.00p 590.00p 580.00p 580.00p 5945
18/06/2020 585.00p 586.57p 580.03p 585.00p 5623
17/06/2020 585.00p 585.00p 570.00p 585.00p 7442
16/06/2020 570.00p 580.00p 560.00p 570.00p 4141
15/06/2020 550.00p 577.43p 530.05p 570.00p 8138
12/06/2020 540.00p 551.04p 530.00p 530.00p 16269
11/06/2020 565.00p 565.00p 530.00p 530.00p 4700
10/06/2020 555.00p 565.00p 550.00p 565.00p 899
09/06/2020 595.00p 595.00p 555.00p 565.00p 1712
08/06/2020 595.00p 610.15p 570.00p 570.00p 10549
05/06/2020 595.00p 608.42p 570.05p 580.00p 22189
04/06/2020 590.00p 590.00p 560.00p 560.00p 9918
03/06/2020 560.00p 594.10p 560.00p 560.00p 2951
02/06/2020 575.00p 580.00p 565.00p 580.00p 308

*Close Price adjusted for both dividends and splits