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
13/08/2019 666.00p 678.00p 660.00p 677.00p 4914
12/08/2019 674.00p 679.00p 670.00p 675.00p 6025
09/08/2019 678.00p 678.00p 645.00p 669.00p 1415
08/08/2019 674.00p 676.00p 658.36p 667.00p 2115
07/08/2019 674.00p 674.00p 651.48p 660.00p 1668
06/08/2019 674.00p 677.12p 669.00p 669.00p 3752
05/08/2019 678.00p 678.00p 662.00p 662.00p 2391
02/08/2019 654.60p 677.00p 654.60p 677.00p 1435
01/08/2019 674.00p 677.00p 674.00p 677.00p 597
31/07/2019 678.00p 685.00p 678.00p 685.00p 5923
30/07/2019 674.00p 681.00p 677.00p 681.00p 0
29/07/2019 674.00p 677.00p 670.00p 677.00p 4695
26/07/2019 674.00p 680.00p 649.04p 680.00p 7583
25/07/2019 674.00p 674.00p 660.00p 667.00p 6262
24/07/2019 674.00p 674.00p 670.00p 670.00p 9
23/07/2019 660.00p 674.00p 647.72p 670.00p 10938
22/07/2019 650.00p 674.00p 646.00p 646.00p 9973
19/07/2019 674.00p 674.00p 667.00p 667.00p 655
18/07/2019 674.00p 674.00p 652.00p 667.00p 2404
17/07/2019 672.00p 672.00p 660.00p 665.00p 9949
16/07/2019 672.00p 674.00p 658.40p 674.00p 9256
15/07/2019 674.00p 674.00p 664.00p 664.00p 2823
12/07/2019 676.00p 682.00p 670.00p 679.00p 3844
11/07/2019 674.00p 682.00p 668.40p 677.00p 1746
10/07/2019 678.00p 682.02p 670.00p 675.00p 3176
09/07/2019 678.00p 680.00p 657.72p 677.00p 8727
08/07/2019 680.00p 698.00p 670.00p 680.00p 8698
05/07/2019 657.00p 675.00p 657.00p 675.00p 6396
04/07/2019 670.00p 674.74p 650.00p 665.00p 19086
03/07/2019 674.00p 677.00p 664.00p 677.00p 13083
02/07/2019 674.00p 674.00p 674.00p 674.00p 84
01/07/2019 662.00p 684.00p 662.00p 680.00p 5663
28/06/2019 678.00p 679.00p 675.00p 678.00p 3705
27/06/2019 686.00p 689.00p 686.00p 689.00p 1616
26/06/2019 676.00p 689.00p 687.00p 689.00p 0
25/06/2019 676.00p 698.00p 676.00p 687.00p 2182
24/06/2019 660.00p 683.00p 660.00p 660.00p 6507
21/06/2019 676.00p 683.00p 674.44p 676.00p 7609
20/06/2019 676.20p 676.20p 672.00p 672.00p 2065
19/06/2019 680.00p 682.00p 662.00p 682.00p 7554
18/06/2019 682.00p 688.00p 674.00p 682.00p 11579
17/06/2019 680.00p 694.00p 680.00p 693.00p 8561
14/06/2019 680.00p 698.00p 680.00p 690.00p 3985
13/06/2019 680.00p 686.00p 680.00p 686.00p 1483
12/06/2019 684.00p 684.00p 681.56p 683.00p 4181
11/06/2019 686.00p 686.00p 666.00p 683.00p 8157
10/06/2019 680.00p 684.00p 673.87p 680.00p 10163
07/06/2019 678.00p 684.00p 666.00p 682.00p 2836
06/06/2019 686.00p 686.00p 669.00p 686.00p 113
05/06/2019 668.00p 674.00p 666.00p 666.00p 1508
04/06/2019 676.00p 682.00p 666.00p 666.00p 703
03/06/2019 680.00p 686.00p 680.00p 683.00p 2070
31/05/2019 680.00p 686.00p 680.00p 683.00p 12090
30/05/2019 680.00p 686.00p 680.00p 683.00p 377
29/05/2019 682.00p 686.00p 680.00p 681.00p 8934
28/05/2019 680.00p 686.00p 680.00p 680.00p 10371
24/05/2019 676.00p 684.00p 674.00p 674.00p 6448
23/05/2019 678.00p 684.00p 678.00p 678.00p 2922
22/05/2019 684.00p 684.00p 678.00p 682.00p 5632
21/05/2019 670.00p 682.00p 668.00p 680.00p 6269
20/05/2019 670.00p 682.00p 669.92p 681.00p 4076
17/05/2019 678.00p 680.00p 674.00p 677.00p 4099
16/05/2019 695.00p 695.00p 678.00p 679.00p 3370
15/05/2019 682.00p 682.00p 672.00p 672.00p 6886
14/05/2019 680.00p 680.00p 677.00p 677.00p 2261
13/05/2019 676.00p 684.00p 676.00p 684.00p 6187
10/05/2019 678.00p 690.00p 678.00p 689.00p 27715
09/05/2019 705.00p 705.00p 684.68p 689.00p 5983
08/05/2019 680.00p 684.68p 680.00p 680.00p 2066
07/05/2019 680.00p 696.00p 680.00p 693.00p 12361
03/05/2019 686.00p 698.00p 676.00p 676.00p 6282
02/05/2019 680.00p 698.00p 680.00p 685.00p 62620
01/05/2019 688.00p 710.00p 680.00p 680.00p 12057
30/04/2019 678.00p 698.00p 678.00p 685.00p 9258
29/04/2019 690.00p 690.00p 675.00p 690.00p 3026
26/04/2019 693.00p 693.00p 682.00p 682.00p 719
25/04/2019 680.00p 698.00p 676.00p 680.00p 16847
24/04/2019 686.16p 697.00p 686.16p 690.00p 1903
23/04/2019 690.00p 699.00p 680.00p 686.00p 2899
18/04/2019 700.00p 700.00p 678.00p 693.00p 1769
17/04/2019 698.00p 700.00p 676.00p 689.00p 14149
16/04/2019 676.00p 698.00p 676.00p 678.00p 4161
15/04/2019 674.00p 688.00p 674.00p 679.00p 9290
12/04/2019 684.00p 700.00p 684.00p 687.00p 7674
11/04/2019 694.00p 700.00p 683.72p 699.00p 15004
10/04/2019 679.56p 682.00p 678.00p 682.00p 3847
09/04/2019 694.00p 694.00p 670.00p 687.00p 17372
08/04/2019 670.00p 694.00p 648.16p 672.00p 6774
05/04/2019 660.00p 665.00p 660.00p 665.00p 75000
04/04/2019 648.00p 667.00p 645.00p 665.00p 13301
03/04/2019 654.00p 670.00p 642.40p 655.00p 99544
02/04/2019 650.00p 658.32p 600.72p 637.00p 44236
01/04/2019 688.00p 694.00p 676.24p 686.00p 10776
29/03/2019 674.00p 690.00p 670.00p 680.00p 6078
28/03/2019 670.00p 690.00p 670.00p 684.00p 15496
27/03/2019 677.20p 680.00p 677.20p 680.00p 10000
26/03/2019 670.00p 689.50p 670.00p 680.00p 5807
25/03/2019 698.00p 700.00p 675.00p 683.00p 15883
22/03/2019 678.00p 704.00p 678.00p 697.00p 9236
21/03/2019 685.80p 686.00p 684.00p 686.00p 5522
20/03/2019 702.00p 704.00p 688.00p 703.00p 13397
19/03/2019 686.00p 702.00p 680.60p 701.00p 1666
18/03/2019 684.24p 699.60p 684.24p 691.00p 361235
15/03/2019 684.00p 685.00p 684.00p 685.00p 75000
14/03/2019 684.00p 690.00p 684.00p 684.00p 1702
13/03/2019 688.00p 702.00p 688.00p 694.00p 7319
12/03/2019 674.00p 698.64p 674.00p 688.00p 2657
11/03/2019 694.00p 702.00p 672.00p 687.00p 2242
08/03/2019 672.00p 692.00p 672.00p 683.00p 15794
07/03/2019 674.00p 678.40p 674.00p 674.00p 8951
06/03/2019 681.60p 688.00p 680.16p 688.00p 921
05/03/2019 690.00p 691.00p 690.00p 690.00p 1374
04/03/2019 700.00p 700.00p 682.18p 698.00p 15511
01/03/2019 696.00p 696.00p 695.00p 695.00p 2500
28/02/2019 696.00p 696.00p 681.92p 690.00p 3228
27/02/2019 686.00p 686.00p 686.00p 686.00p 110002
26/02/2019 694.00p 696.00p 685.44p 689.00p 5140
25/02/2019 681.68p 687.00p 681.68p 687.00p 750
22/02/2019 686.00p 690.00p 679.44p 688.00p 1901
21/02/2019 690.00p 694.00p 679.44p 682.00p 1386
20/02/2019 676.00p 696.00p 658.00p 690.00p 13090
19/02/2019 670.00p 688.00p 657.60p 671.00p 5881
18/02/2019 686.00p 690.00p 650.80p 672.00p 14784
15/02/2019 666.00p 688.00p 651.04p 671.00p 5263
14/02/2019 666.00p 684.00p 664.00p 674.00p 3816
13/02/2019 658.00p 686.00p 654.08p 666.00p 1762
12/02/2019 650.00p 660.00p 650.00p 654.00p 4957
11/02/2019 650.00p 660.00p 650.00p 650.00p 1665
08/02/2019 640.00p 648.00p 640.00p 644.00p 2026
07/02/2019 644.00p 647.04p 644.00p 644.00p 2331
06/02/2019 640.00p 646.00p 640.00p 640.00p 1266
05/02/2019 647.08p 649.00p 647.08p 649.00p 4100
04/02/2019 640.00p 650.32p 640.00p 646.00p 2144
01/02/2019 646.00p 647.44p 625.00p 641.00p 3299
31/01/2019 658.00p 658.00p 639.96p 658.00p 3139
30/01/2019 654.00p 660.00p 616.00p 651.00p 33616
29/01/2019 644.00p 654.00p 644.00p 644.00p 2122
28/01/2019 644.00p 650.00p 644.00p 650.00p 8144
25/01/2019 646.00p 656.00p 644.00p 650.00p 8721
24/01/2019 658.00p 658.00p 644.00p 644.00p 5144
23/01/2019 646.00p 663.99p 646.00p 652.00p 1862
22/01/2019 656.00p 661.00p 658.00p 658.00p 0
21/01/2019 656.00p 670.00p 650.00p 661.00p 6153
18/01/2019 650.00p 678.00p 648.00p 662.00p 5925
17/01/2019 654.00p 676.00p 654.00p 664.00p 987
16/01/2019 660.00p 674.00p 657.00p 667.00p 20306
15/01/2019 640.00p 678.00p 640.00p 656.00p 6450
14/01/2019 670.00p 674.00p 644.00p 644.00p 2407
11/01/2019 642.00p 665.00p 640.00p 640.00p 8776
10/01/2019 672.00p 672.00p 652.00p 663.00p 1214
09/01/2019 644.00p 663.00p 644.00p 663.00p 16194
08/01/2019 654.00p 654.00p 644.00p 644.00p 993
07/01/2019 654.00p 665.00p 654.00p 654.00p 7501
04/01/2019 671.99p 671.99p 663.00p 663.00p 3
03/01/2019 656.00p 656.00p 654.00p 654.00p 6694
02/01/2019 668.00p 668.00p 650.00p 654.00p 6310
31/12/2018 690.00p 690.00p 679.00p 679.00p 20
28/12/2018 670.00p 688.00p 664.00p 688.00p 8667
27/12/2018 688.00p 690.00p 670.00p 690.00p 7108
24/12/2018 688.00p 690.00p 668.00p 690.00p 2698
21/12/2018 664.00p 688.00p 664.00p 680.00p 1855
20/12/2018 686.00p 686.00p 666.00p 670.00p 3135
19/12/2018 668.00p 690.00p 668.00p 690.00p 2139
18/12/2018 680.00p 680.00p 678.00p 680.00p 5543
17/12/2018 682.00p 690.00p 681.11p 685.00p 5530
14/12/2018 690.00p 690.00p 682.00p 687.00p 3147
13/12/2018 690.00p 690.00p 684.00p 687.00p 1749
12/12/2018 676.00p 688.00p 676.00p 684.00p 6173
11/12/2018 678.00p 684.00p 678.00p 678.00p 2280
10/12/2018 682.00p 685.98p 664.00p 685.00p 9394
07/12/2018 684.00p 684.00p 682.00p 682.00p 4728
06/12/2018 688.60p 691.00p 688.60p 691.00p 2929
05/12/2018 686.00p 692.00p 686.00p 689.00p 1110
04/12/2018 694.00p 694.00p 674.00p 689.00p 5918
03/12/2018 690.00p 695.86p 682.00p 682.00p 6753
30/11/2018 686.00p 690.00p 682.00p 688.00p 10890
29/11/2018 680.00p 686.00p 679.90p 684.00p 9442
28/11/2018 686.00p 699.94p 680.00p 689.00p 19028
27/11/2018 698.00p 700.00p 692.00p 692.00p 1511
26/11/2018 682.00p 688.00p 682.00p 688.00p 208
23/11/2018 696.00p 696.00p 670.00p 689.00p 219
22/11/2018 690.00p 698.00p 680.00p 680.00p 9741
21/11/2018 676.00p 696.00p 676.00p 685.00p 1837
20/11/2018 682.00p 700.00p 678.00p 700.00p 7143
19/11/2018 698.00p 700.00p 690.00p 694.00p 5817
16/11/2018 708.00p 720.00p 682.00p 690.00p 1842
15/11/2018 692.00p 722.00p 686.00p 707.00p 7119
14/11/2018 692.00p 722.00p 692.00p 722.00p 6665
13/11/2018 712.00p 712.00p 700.00p 700.00p 1304
12/11/2018 680.00p 704.00p 680.00p 684.00p 7435
09/11/2018 700.00p 704.00p 680.00p 680.00p 1259
08/11/2018 722.00p 728.00p 690.00p 710.00p 9776
07/11/2018 686.00p 706.00p 686.00p 696.00p 130
06/11/2018 690.00p 720.00p 690.00p 692.00p 11345
05/11/2018 676.00p 704.75p 676.00p 680.00p 7743
02/11/2018 682.00p 689.04p 676.00p 686.00p 1153985
01/11/2018 696.00p 696.18p 686.00p 691.00p 13330
31/10/2018 704.00p 712.00p 686.18p 703.00p 2913
30/10/2018 688.00p 711.99p 688.00p 693.00p 3207
29/10/2018 698.00p 712.00p 686.00p 698.00p 8873

*Close Price adjusted for both dividends and splits