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
25/01/2018 780.00p 782.00p 772.50p 774.00p 14969
24/01/2018 778.00p 782.00p 774.00p 776.00p 26845
23/01/2018 778.01p 785.00p 778.01p 782.00p 790
22/01/2018 790.00p 790.00p 775.00p 780.00p 6488
19/01/2018 794.00p 794.00p 780.00p 783.00p 6754
18/01/2018 774.00p 790.00p 772.00p 785.00p 13001
17/01/2018 770.00p 788.00p 767.60p 784.00p 10335
16/01/2018 789.99p 789.99p 786.00p 786.00p 680
15/01/2018 790.00p 790.00p 780.00p 789.00p 7100
12/01/2018 784.00p 785.00p 784.00p 784.00p 0
11/01/2018 784.00p 790.00p 760.00p 785.00p 6230
10/01/2018 780.00p 788.00p 770.00p 783.00p 11074
09/01/2018 760.00p 790.00p 760.00p 784.00p 6496
08/01/2018 764.00p 791.99p 762.00p 776.00p 3256
05/01/2018 792.00p 792.00p 776.00p 784.00p 13543
04/01/2018 784.00p 790.00p 772.00p 778.00p 10020
03/01/2018 773.20p 789.00p 773.20p 784.00p 3197
02/01/2018 788.00p 790.00p 767.60p 770.00p 4310
29/12/2017 773.00p 789.50p 772.40p 783.25p 2998
28/12/2017 761.00p 785.66p 761.00p 766.75p 9303
27/12/2017 780.00p 790.00p 748.00p 777.50p 9115
22/12/2017 783.80p 788.46p 783.80p 784.75p 541
21/12/2017 785.00p 785.00p 782.00p 782.50p 7097
20/12/2017 780.00p 790.00p 780.00p 783.50p 10628
19/12/2017 780.00p 790.00p 779.00p 790.00p 10605
18/12/2017 789.50p 790.00p 781.10p 782.25p 7201
15/12/2017 775.00p 789.50p 775.00p 782.50p 16024
14/12/2017 800.00p 800.00p 787.00p 789.50p 1296
13/12/2017 780.50p 804.00p 780.00p 789.75p 8966
12/12/2017 790.00p 800.00p 784.02p 785.00p 13096
11/12/2017 790.00p 804.00p 789.70p 792.50p 7066
08/12/2017 780.00p 799.50p 780.00p 790.25p 6071
07/12/2017 785.00p 790.00p 782.00p 782.50p 22422
06/12/2017 785.00p 804.00p 785.00p 797.25p 4640
05/12/2017 799.50p 804.50p 785.50p 794.75p 6966
04/12/2017 795.00p 804.50p 788.50p 797.00p 24624
01/12/2017 790.00p 794.25p 790.00p 794.25p 3063
30/11/2017 787.00p 808.50p 785.50p 798.50p 5779
29/11/2017 798.50p 798.51p 785.00p 791.25p 5178
28/11/2017 792.00p 809.50p 785.58p 797.00p 3225
27/11/2017 780.00p 787.50p 776.68p 787.50p 4119
24/11/2017 780.50p 799.50p 780.00p 795.00p 2471
23/11/2017 782.00p 812.00p 780.00p 799.50p 11523
22/11/2017 805.50p 811.87p 612.05p 790.50p 40873
21/11/2017 805.00p 810.21p 800.00p 805.00p 23286
20/11/2017 812.00p 819.00p 805.07p 812.25p 13135
17/11/2017 805.50p 818.50p 805.00p 812.00p 45669
16/11/2017 817.00p 819.50p 800.60p 819.50p 19438
15/11/2017 825.00p 825.00p 795.00p 816.00p 14251
14/11/2017 810.00p 820.00p 799.79p 812.50p 32738
13/11/2017 830.00p 830.00p 800.00p 819.00p 32214
10/11/2017 825.00p 829.49p 805.00p 819.75p 7541
09/11/2017 825.00p 829.50p 805.00p 810.00p 31734
08/11/2017 806.00p 815.00p 805.10p 810.25p 21281
07/11/2017 811.00p 815.00p 800.00p 812.25p 6399
06/11/2017 815.00p 820.00p 804.40p 815.00p 14279
03/11/2017 800.50p 824.99p 800.00p 815.75p 5752
02/11/2017 800.00p 826.22p 800.00p 807.75p 19189
01/11/2017 810.00p 825.00p 808.25p 810.00p 27627
31/10/2017 810.00p 810.00p 790.00p 800.00p 19087
30/10/2017 810.00p 810.00p 796.60p 799.75p 12163
27/10/2017 815.00p 815.00p 805.00p 807.50p 22859
26/10/2017 800.00p 801.75p 793.30p 801.75p 8870
25/10/2017 800.00p 815.00p 793.30p 797.50p 37173
24/10/2017 810.00p 815.00p 809.50p 809.50p 18314
23/10/2017 820.00p 825.00p 805.00p 812.50p 17560
20/10/2017 824.50p 829.76p 806.01p 816.00p 2091
19/10/2017 824.50p 830.00p 810.00p 811.50p 4296
18/10/2017 824.50p 824.50p 810.00p 814.50p 3447
17/10/2017 810.00p 830.00p 808.75p 814.75p 28540
16/10/2017 800.00p 813.00p 800.00p 800.00p 19158
13/10/2017 800.00p 814.50p 781.00p 814.50p 16104
12/10/2017 780.50p 799.50p 780.50p 790.50p 933
11/10/2017 800.00p 810.00p 800.00p 801.50p 14092
10/10/2017 800.00p 805.00p 800.00p 805.00p 1
09/10/2017 775.50p 800.00p 775.50p 795.00p 12105
06/10/2017 800.00p 800.00p 770.50p 799.50p 2450
05/10/2017 775.50p 798.00p 775.50p 794.00p 8897
04/10/2017 780.00p 798.00p 780.00p 786.50p 14142
03/10/2017 800.00p 800.00p 776.50p 781.50p 20614
02/10/2017 784.50p 798.00p 783.00p 786.50p 5450
29/09/2017 779.50p 790.00p 779.50p 782.50p 7128
28/09/2017 755.00p 779.50p 755.00p 772.75p 28694
27/09/2017 744.50p 756.00p 742.50p 753.25p 20742
26/09/2017 750.00p 760.00p 750.00p 754.75p 10984
25/09/2017 740.00p 753.50p 740.00p 746.75p 10894
22/09/2017 745.00p 745.00p 741.25p 741.25p 19944
21/09/2017 749.00p 754.00p 740.00p 743.75p 21246
20/09/2017 749.00p 749.50p 740.00p 741.25p 5536
19/09/2017 749.00p 749.00p 742.00p 743.50p 17257
18/09/2017 749.00p 749.00p 740.00p 745.00p 10024
15/09/2017 741.00p 741.00p 737.75p 737.75p 2035
14/09/2017 740.00p 740.00p 735.00p 735.00p 928
13/09/2017 740.00p 740.00p 732.75p 732.75p 11716
12/09/2017 739.50p 741.00p 739.50p 741.00p 8333
11/09/2017 735.00p 740.00p 735.00p 738.50p 33267
08/09/2017 740.00p 740.00p 735.00p 735.00p 386
07/09/2017 730.00p 730.00p 730.00p 730.00p 7
06/09/2017 730.00p 734.50p 730.00p 732.50p 10374
05/09/2017 730.50p 739.50p 730.50p 734.00p 2707
04/09/2017 730.50p 745.00p 730.00p 735.00p 8962
01/09/2017 725.00p 740.00p 705.50p 722.50p 8093
31/08/2017 730.00p 740.00p 730.00p 732.75p 3208
30/08/2017 730.00p 740.00p 730.00p 740.00p 1737
29/08/2017 740.00p 740.00p 730.00p 735.00p 15067
25/08/2017 740.00p 740.00p 735.25p 735.25p 11298
24/08/2017 740.00p 742.50p 742.50p 742.50p 3286
23/08/2017 740.00p 745.00p 740.00p 742.50p 4441
22/08/2017 744.00p 745.00p 742.50p 742.50p 862
21/08/2017 744.00p 744.00p 738.25p 738.25p 614
18/08/2017 744.00p 744.00p 744.00p 744.00p 4
17/08/2017 741.50p 737.25p 730.00p 737.25p 374
16/08/2017 741.50p 744.00p 730.00p 730.00p 5813
15/08/2017 735.50p 741.25p 739.75p 741.25p 33981
14/08/2017 735.50p 739.75p 739.75p 739.75p 4828
11/08/2017 735.50p 739.75p 739.75p 739.75p 2873
10/08/2017 735.50p 740.00p 739.75p 739.75p 4033
09/08/2017 735.50p 744.00p 735.50p 740.00p 617
08/08/2017 747.50p 740.25p 739.75p 739.75p 4773
07/08/2017 747.50p 748.00p 740.25p 740.25p 3465
04/08/2017 746.00p 746.00p 735.50p 737.75p 21579
03/08/2017 748.00p 749.00p 744.75p 744.75p 6465
02/08/2017 748.00p 750.00p 746.75p 746.75p 15089
01/08/2017 747.50p 750.00p 747.50p 750.00p 32755
31/07/2017 748.00p 748.00p 744.00p 744.00p 2483
28/07/2017 747.50p 747.50p 744.00p 744.00p 188
27/07/2017 741.00p 743.75p 743.75p 743.75p 2800
26/07/2017 741.00p 748.00p 740.00p 743.75p 2250
25/07/2017 749.00p 750.00p 745.50p 745.50p 18147
24/07/2017 745.00p 752.00p 745.00p 750.00p 20898
21/07/2017 749.50p 749.75p 748.75p 749.75p 4629
20/07/2017 749.50p 752.00p 748.75p 748.75p 5407
19/07/2017 749.50p 750.00p 746.25p 746.25p 2455
18/07/2017 740.00p 750.00p 740.00p 744.50p 6366
17/07/2017 750.00p 750.00p 750.00p 750.00p 917
14/07/2017 740.50p 754.00p 730.00p 753.50p 20928
13/07/2017 755.00p 755.00p 740.50p 740.50p 3085
12/07/2017 755.00p 755.00p 750.25p 750.25p 5843
11/07/2017 755.00p 755.00p 750.25p 750.25p 598
10/07/2017 759.00p 755.00p 751.25p 751.25p 13037
07/07/2017 759.00p 759.00p 750.00p 755.00p 10270
06/07/2017 755.00p 760.00p 750.00p 755.00p 10767
05/07/2017 753.00p 753.00p 747.50p 750.50p 33156
04/07/2017 739.00p 755.00p 739.00p 750.25p 31034
03/07/2017 725.00p 739.00p 725.00p 734.50p 67721
30/06/2017 715.50p 730.00p 715.00p 725.00p 7282
29/06/2017 725.00p 725.00p 715.00p 725.00p 7000
28/06/2017 715.00p 730.00p 715.00p 720.00p 5413
27/06/2017 732.00p 732.00p 720.25p 720.25p 3094
26/06/2017 722.00p 730.00p 722.75p 722.75p 13113
23/06/2017 722.00p 730.00p 722.00p 730.00p 6553
22/06/2017 724.00p 730.00p 723.00p 725.50p 4234
21/06/2017 724.00p 729.00p 721.00p 729.00p 4000
20/06/2017 738.00p 726.75p 726.50p 726.50p 0
19/06/2017 738.00p 734.00p 726.75p 726.75p 0
16/06/2017 738.00p 738.00p 725.05p 734.00p 13611
15/06/2017 730.00p 730.00p 715.00p 729.25p 25567
14/06/2017 727.24p 735.00p 725.79p 726.75p 3368
13/06/2017 738.00p 740.60p 726.50p 726.50p 6240
12/06/2017 721.00p 743.33p 721.00p 731.50p 577
09/06/2017 735.00p 740.00p 725.20p 732.75p 23282
08/06/2017 730.00p 745.00p 727.45p 735.00p 18868
07/06/2017 720.50p 730.00p 720.50p 729.00p 11940
06/06/2017 729.00p 733.00p 719.93p 726.50p 19598
05/06/2017 720.00p 726.18p 714.00p 719.25p 9022
02/06/2017 729.00p 729.00p 715.50p 720.75p 13203
01/06/2017 713.24p 727.58p 713.08p 714.75p 4663
31/05/2017 702.50p 720.00p 702.50p 720.00p 7162
30/05/2017 704.50p 715.00p 695.00p 705.50p 22551
26/05/2017 694.00p 704.00p 694.00p 697.75p 6072
25/05/2017 700.00p 702.50p 696.50p 702.50p 5741
24/05/2017 702.00p 702.50p 697.38p 702.50p 12102
23/05/2017 702.12p 702.12p 692.51p 699.50p 3341
22/05/2017 694.12p 698.25p 692.01p 696.50p 5794
19/05/2017 690.00p 704.99p 690.00p 697.75p 6758
18/05/2017 705.00p 705.63p 698.25p 698.25p 1979
17/05/2017 705.00p 709.75p 705.00p 707.50p 13617
16/05/2017 705.00p 708.75p 699.13p 707.50p 4095
15/05/2017 688.45p 696.00p 688.45p 695.75p 16170
12/05/2017 695.50p 700.00p 683.00p 690.00p 28614
11/05/2017 699.50p 700.00p 686.50p 688.25p 252335
10/05/2017 690.00p 690.00p 686.25p 688.25p 116666
09/05/2017 690.00p 690.00p 683.50p 686.75p 21771
08/05/2017 700.00p 700.00p 679.00p 690.00p 39679
05/05/2017 695.00p 700.00p 680.00p 685.00p 32099
04/05/2017 695.00p 700.00p 695.00p 698.00p 10715
03/05/2017 699.50p 700.00p 695.00p 697.25p 63297
02/05/2017 710.00p 714.88p 695.00p 697.50p 79217
28/04/2017 725.00p 725.00p 713.00p 718.25p 24412
27/04/2017 710.00p 729.00p 710.00p 717.75p 35238
26/04/2017 718.00p 725.00p 700.50p 717.75p 17609
25/04/2017 724.50p 725.00p 703.00p 716.00p 15121
24/04/2017 717.00p 725.00p 705.78p 717.00p 29413
21/04/2017 720.00p 728.00p 700.00p 708.00p 30769
20/04/2017 728.00p 733.73p 720.51p 725.00p 25871
19/04/2017 735.00p 737.57p 723.00p 729.50p 42667
18/04/2017 739.50p 745.00p 725.00p 729.50p 40762
13/04/2017 733.00p 745.00p 727.20p 735.00p 15199
12/04/2017 735.00p 745.00p 730.00p 739.50p 22986
11/04/2017 739.00p 745.00p 737.50p 737.50p 12692

*Close Price adjusted for both dividends and splits