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
02/06/2020 575.00p 580.00p 565.00p 580.00p 308
29/05/2020 560.00p 590.00p 545.00p 570.00p 8022
27/05/2020 545.00p 569.95p 532.50p 532.50p 5395
26/05/2020 565.00p 569.97p 560.00p 560.00p 10129
22/05/2020 560.00p 582.50p 560.00p 560.00p 3467
21/05/2020 565.00p 590.00p 565.00p 580.00p 3912
20/05/2020 545.00p 588.00p 575.04p 582.50p 5370
19/05/2020 545.00p 595.00p 530.00p 585.00p 9359
18/05/2020 525.00p 545.00p 510.00p 525.00p 6747
15/05/2020 535.00p 569.91p 500.25p 520.00p 18560
14/05/2020 560.00p 560.00p 545.00p 545.00p 1276
13/05/2020 575.00p 600.00p 575.00p 580.00p 4932
12/05/2020 600.00p 600.62p 590.00p 590.00p 7110
11/05/2020 600.00p 605.00p 575.06p 590.00p 3560
07/05/2020 605.00p 606.00p 590.00p 590.00p 6535
06/05/2020 615.00p 620.00p 590.00p 620.00p 8837
05/05/2020 590.00p 620.00p 579.58p 590.00p 7952
04/05/2020 605.00p 616.20p 590.00p 590.00p 1021
01/05/2020 620.00p 625.00p 595.90p 615.00p 4915
30/04/2020 620.00p 634.88p 610.00p 620.00p 11314
29/04/2020 620.00p 659.65p 620.00p 620.00p 1541
28/04/2020 625.00p 675.00p 625.00p 630.00p 13107
27/04/2020 630.00p 630.00p 595.00p 630.00p 7878
24/04/2020 585.00p 630.00p 581.25p 630.00p 10555
23/04/2020 580.00p 594.75p 580.00p 585.00p 6615
22/04/2020 580.00p 605.00p 580.00p 600.00p 4338
21/04/2020 590.00p 590.00p 560.00p 590.00p 5121
20/04/2020 580.00p 590.00p 570.40p 590.00p 2419
17/04/2020 575.00p 590.00p 570.00p 590.00p 26352
16/04/2020 570.00p 585.00p 555.00p 580.00p 13303
15/04/2020 570.00p 575.00p 570.00p 570.00p 7506
14/04/2020 570.00p 575.00p 545.00p 545.00p 14405
09/04/2020 575.00p 575.00p 560.00p 565.00p 9282
08/04/2020 575.00p 575.00p 555.00p 555.00p 14532
07/04/2020 560.00p 580.00p 525.00p 580.00p 19413
06/04/2020 545.00p 575.00p 540.00p 570.00p 4426
03/04/2020 545.00p 545.00p 530.00p 540.00p 3616
02/04/2020 500.00p 550.00p 500.00p 550.00p 7246
01/04/2020 492.00p 530.00p 492.00p 530.00p 80215
31/03/2020 470.00p 547.82p 469.00p 488.00p 15428
30/03/2020 457.00p 470.00p 450.00p 465.00p 55103
27/03/2020 470.00p 480.00p 459.00p 470.00p 6031
26/03/2020 480.00p 480.00p 470.00p 480.00p 3002
25/03/2020 470.00p 476.93p 460.00p 460.00p 10872
24/03/2020 410.00p 460.00p 410.00p 450.00p 10748
23/03/2020 430.00p 430.00p 420.00p 427.00p 1138
20/03/2020 430.00p 452.00p 430.00p 452.00p 8239
19/03/2020 399.00p 430.00p 399.00p 430.00p 24814
18/03/2020 466.00p 466.00p 370.00p 400.00p 36118
17/03/2020 558.00p 558.00p 464.00p 464.00p 33071
16/03/2020 560.00p 560.00p 534.00p 540.00p 6228
13/03/2020 540.00p 576.00p 540.00p 576.00p 11438
12/03/2020 630.00p 630.00p 510.00p 512.00p 40991
11/03/2020 650.00p 650.00p 638.00p 644.00p 15166
10/03/2020 654.00p 660.00p 634.00p 660.00p 4916
09/03/2020 658.00p 668.00p 628.00p 628.00p 7203
06/03/2020 674.00p 674.18p 664.00p 664.00p 730800
05/03/2020 676.00p 694.00p 670.00p 674.00p 10444
04/03/2020 680.00p 680.00p 678.00p 679.00p 5569
03/03/2020 660.00p 692.00p 660.00p 675.00p 12809
02/03/2020 660.00p 666.00p 660.00p 662.00p 17394
28/02/2020 680.00p 680.00p 660.00p 660.00p 13868
27/02/2020 690.00p 708.00p 686.00p 698.00p 8528
26/02/2020 692.00p 708.00p 686.00p 686.00p 5637
25/02/2020 680.00p 708.00p 679.20p 689.00p 23366
24/02/2020 684.00p 690.00p 680.00p 680.00p 20080
21/02/2020 684.00p 686.00p 684.00p 684.00p 2327
20/02/2020 684.00p 687.00p 684.00p 687.00p 2926
19/02/2020 688.00p 690.00p 684.00p 686.00p 9122
18/02/2020 688.00p 690.00p 686.00p 688.00p 8647
17/02/2020 692.00p 694.00p 688.00p 690.00p 6960
14/02/2020 692.00p 702.00p 686.00p 689.00p 7133
13/02/2020 690.00p 702.06p 690.00p 699.00p 7372
12/02/2020 690.00p 696.00p 690.00p 696.00p 22081
11/02/2020 686.00p 700.00p 680.70p 700.00p 8134
10/02/2020 686.00p 692.00p 684.00p 692.00p 3607
07/02/2020 680.00p 695.00p 680.00p 695.00p 4099
06/02/2020 680.00p 708.00p 680.00p 680.00p 4578
05/02/2020 680.00p 690.00p 680.00p 680.00p 9414
04/02/2020 686.00p 689.00p 670.14p 681.00p 29533
03/02/2020 696.00p 696.00p 686.00p 689.00p 13555
31/01/2020 688.00p 708.00p 688.00p 708.00p 87
30/01/2020 700.00p 708.00p 688.00p 688.00p 6921
29/01/2020 696.00p 708.10p 688.30p 700.00p 2376
28/01/2020 690.00p 700.00p 688.00p 694.00p 517
27/01/2020 692.00p 708.00p 688.00p 688.00p 4537
24/01/2020 690.00p 718.00p 688.00p 688.00p 4097
23/01/2020 698.00p 710.00p 688.00p 688.00p 7898
22/01/2020 696.00p 708.00p 696.00p 696.00p 14248
21/01/2020 700.00p 700.00p 698.00p 698.00p 3330
20/01/2020 712.00p 720.00p 690.00p 690.00p 20509
17/01/2020 718.00p 722.00p 710.00p 722.00p 4848
16/01/2020 718.00p 720.00p 702.00p 718.00p 4141
15/01/2020 720.00p 724.00p 717.32p 724.00p 7700
14/01/2020 720.00p 720.69p 716.00p 720.00p 6524
13/01/2020 718.00p 720.00p 702.00p 720.00p 10115
10/01/2020 718.00p 720.00p 708.00p 716.00p 748842
09/01/2020 710.00p 720.00p 700.00p 716.00p 24235
08/01/2020 702.00p 720.00p 702.00p 711.00p 887
07/01/2020 712.00p 720.00p 700.00p 720.00p 448
06/01/2020 700.00p 720.00p 700.00p 710.00p 3842
03/01/2020 718.00p 720.00p 711.00p 711.00p 830
02/01/2020 718.00p 720.00p 710.00p 710.00p 2463
31/12/2019 756.00p 756.00p 716.00p 726.00p 7162
30/12/2019 738.00p 748.00p 710.00p 742.00p 5879
27/12/2019 748.00p 750.00p 740.08p 750.00p 2925
24/12/2019 712.00p 726.00p 712.00p 726.00p 2519
23/12/2019 710.00p 748.00p 710.00p 728.00p 1139
20/12/2019 726.00p 748.00p 726.00p 738.00p 3129
19/12/2019 720.00p 748.00p 720.00p 739.00p 1152956
18/12/2019 728.00p 742.00p 720.00p 731.00p 2044
17/12/2019 742.00p 742.00p 722.16p 738.00p 4873
16/12/2019 730.00p 741.00p 708.00p 741.00p 7192
13/12/2019 688.00p 731.40p 683.00p 725.00p 49107
12/12/2019 664.00p 688.00p 664.00p 679.00p 2699
11/12/2019 676.00p 675.00p 660.00p 668.00p 108080
10/12/2019 676.00p 676.00p 652.00p 666.00p 11819
09/12/2019 674.00p 664.00p 658.00p 664.00p 4480
06/12/2019 674.00p 690.00p 660.00p 669.00p 6752
05/12/2019 682.00p 684.00p 677.54p 678.00p 5971
04/12/2019 680.00p 685.80p 676.84p 683.00p 9705
03/12/2019 680.00p 690.00p 680.00p 684.00p 7439
02/12/2019 680.00p 682.00p 680.00p 682.00p 1300
29/11/2019 680.00p 685.00p 678.00p 685.00p 734
28/11/2019 680.00p 680.00p 677.96p 680.00p 352
27/11/2019 680.00p 680.00p 679.00p 679.00p 12287
26/11/2019 684.00p 688.46p 677.00p 683.00p 4324
25/11/2019 684.00p 689.00p 680.00p 685.00p 3829
22/11/2019 664.00p 690.00p 662.00p 686.00p 1298
21/11/2019 682.00p 684.00p 682.20p 684.00p 2650
20/11/2019 682.00p 684.00p 684.00p 684.00p 36313
19/11/2019 682.00p 690.00p 672.00p 684.00p 21664
18/11/2019 680.00p 678.00p 675.00p 678.00p 5665
15/11/2019 680.00p 682.00p 677.28p 682.00p 3565
14/11/2019 680.00p 680.00p 679.00p 679.00p 0
13/11/2019 680.00p 684.00p 677.76p 680.00p 10682
12/11/2019 684.00p 684.00p 677.28p 682.00p 11479
11/11/2019 680.00p 684.00p 672.80p 678.00p 8648
08/11/2019 674.00p 680.00p 660.00p 675.00p 178347
07/11/2019 672.00p 674.00p 660.00p 665.00p 189695
06/11/2019 660.00p 667.00p 653.30p 667.00p 13245
05/11/2019 658.92p 659.90p 650.00p 656.00p 5901
04/11/2019 660.00p 673.68p 643.00p 650.00p 8571
01/11/2019 672.00p 690.00p 650.00p 655.00p 5818
31/10/2019 668.00p 672.00p 650.00p 665.00p 5551
30/10/2019 660.00p 660.00p 648.77p 655.00p 6194
29/10/2019 654.00p 662.00p 650.00p 656.00p 7859
28/10/2019 656.00p 662.00p 632.00p 653.00p 13903
25/10/2019 672.00p 672.00p 648.16p 656.00p 4215
24/10/2019 657.00p 664.00p 657.00p 664.00p 2057
23/10/2019 656.00p 674.00p 652.88p 661.00p 27478
22/10/2019 655.04p 655.04p 643.52p 648.00p 2818
21/10/2019 643.52p 648.00p 643.52p 648.00p 2675
18/10/2019 640.00p 654.00p 640.00p 648.00p 3635
17/10/2019 636.00p 644.00p 636.00p 643.00p 4083
16/10/2019 640.00p 648.00p 636.00p 637.00p 7254
15/10/2019 624.00p 648.00p 624.00p 636.00p 802
14/10/2019 630.00p 636.00p 620.00p 620.00p 2104
11/10/2019 613.04p 638.00p 610.00p 621.00p 946
10/10/2019 636.00p 660.00p 612.00p 612.00p 8156
09/10/2019 656.00p 662.00p 630.00p 646.00p 3608
08/10/2019 664.00p 664.00p 642.00p 642.00p 27283
07/10/2019 650.00p 664.00p 650.00p 654.00p 2430
04/10/2019 650.00p 648.00p 646.00p 648.00p 0
03/10/2019 650.00p 650.00p 646.00p 646.00p 5744
02/10/2019 649.75p 649.75p 640.00p 644.00p 2769
01/10/2019 648.00p 652.00p 641.00p 641.00p 6410
30/09/2019 627.90p 643.00p 637.00p 643.00p 0
27/09/2019 627.90p 637.00p 627.90p 637.00p 3650
26/09/2019 636.00p 650.00p 622.99p 637.00p 3423
25/09/2019 640.00p 650.00p 640.00p 645.00p 8998
24/09/2019 650.00p 650.00p 633.00p 633.00p 5925
23/09/2019 660.00p 660.00p 644.00p 644.00p 3009
20/09/2019 658.00p 659.00p 656.00p 656.00p 0
19/09/2019 658.00p 660.00p 658.00p 659.00p 6683
18/09/2019 664.00p 665.00p 662.00p 665.00p 3186
17/09/2019 664.00p 664.00p 642.20p 663.00p 3302
16/09/2019 660.00p 664.00p 642.00p 657.00p 6902
13/09/2019 678.00p 683.08p 662.00p 673.00p 829
12/09/2019 660.00p 674.00p 660.00p 674.00p 3080
11/09/2019 676.00p 678.00p 676.00p 678.00p 1000
10/09/2019 676.00p 689.20p 674.24p 676.00p 16410
09/09/2019 690.00p 690.00p 676.00p 688.00p 9225
06/09/2019 680.00p 687.00p 668.00p 687.00p 68885
05/09/2019 672.00p 685.00p 677.00p 677.00p 0
04/09/2019 672.00p 685.00p 650.00p 685.00p 4664
03/09/2019 680.00p 684.00p 674.00p 684.00p 1020
02/09/2019 674.00p 680.00p 664.20p 675.00p 3380
30/08/2019 674.00p 671.00p 671.00p 671.00p 0
29/08/2019 674.00p 676.00p 668.00p 671.00p 15575
28/08/2019 674.16p 687.00p 674.16p 687.00p 4547
27/08/2019 652.00p 687.00p 652.00p 687.00p 1513
23/08/2019 674.00p 674.00p 664.00p 664.00p 2
22/08/2019 674.00p 680.00p 658.00p 667.00p 6340
21/08/2019 651.48p 675.00p 651.48p 672.00p 3701
20/08/2019 674.00p 676.25p 657.48p 668.00p 1135
19/08/2019 676.00p 682.00p 676.00p 682.00p 2459
16/08/2019 680.00p 688.00p 675.32p 681.00p 1899
15/08/2019 674.00p 674.00p 653.68p 674.00p 2575
14/08/2019 666.00p 671.00p 662.00p 671.00p 1940

*Close Price adjusted for both dividends and splits