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
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
10/04/2017 749.50p 752.46p 725.00p 740.00p 59957
07/04/2017 749.50p 749.50p 731.50p 737.75p 41240
06/04/2017 750.00p 753.65p 730.00p 750.00p 63876
05/04/2017 746.00p 752.12p 736.07p 743.50p 39755
04/04/2017 740.50p 750.00p 740.50p 747.50p 23160
03/04/2017 743.50p 755.00p 740.00p 743.25p 20454
31/03/2017 752.00p 755.00p 740.50p 754.00p 16738
30/03/2017 755.00p 755.44p 735.50p 750.00p 40500
29/03/2017 761.50p 768.35p 750.50p 760.25p 8479
28/03/2017 767.00p 774.99p 765.15p 766.75p 9907
27/03/2017 766.30p 773.49p 764.50p 766.75p 8530
24/03/2017 780.00p 781.93p 765.50p 773.50p 10935
23/03/2017 761.50p 782.00p 761.50p 780.00p 29822
22/03/2017 760.00p 789.99p 760.00p 775.00p 96619
21/03/2017 766.50p 791.25p 753.50p 766.00p 30960
20/03/2017 764.50p 771.50p 755.00p 765.00p 42178
17/03/2017 753.50p 791.50p 751.50p 770.00p 36400
16/03/2017 765.50p 770.00p 742.00p 769.50p 33924
15/03/2017 752.00p 753.00p 744.80p 749.50p 20979
14/03/2017 750.00p 752.25p 744.38p 750.25p 10313
13/03/2017 749.50p 750.00p 741.00p 750.00p 28538
10/03/2017 745.25p 747.00p 744.75p 747.00p 236975
09/03/2017 741.00p 745.87p 741.00p 745.50p 16024
08/03/2017 743.50p 747.75p 741.50p 745.75p 3415
07/03/2017 756.50p 756.50p 743.00p 746.25p 129148
06/03/2017 741.00p 752.00p 741.00p 748.00p 10192
03/03/2017 750.00p 751.75p 737.50p 745.75p 60140
02/03/2017 740.00p 752.00p 730.00p 740.50p 6923
01/03/2017 750.00p 753.25p 742.00p 750.00p 27888
28/02/2017 750.00p 755.38p 745.50p 747.75p 21227
27/02/2017 740.00p 750.00p 734.00p 747.25p 18095
24/02/2017 744.50p 745.00p 732.50p 737.75p 23441
23/02/2017 731.50p 744.50p 731.00p 738.00p 12384
22/02/2017 735.62p 739.51p 734.75p 736.50p 14837
21/02/2017 738.00p 738.37p 733.00p 733.00p 94168
20/02/2017 725.00p 739.50p 725.00p 733.25p 44965
17/02/2017 725.00p 737.97p 724.50p 727.25p 175842
16/02/2017 715.50p 725.00p 715.50p 718.25p 3924
15/02/2017 717.62p 718.87p 715.89p 717.50p 8212
14/02/2017 723.50p 723.53p 717.37p 723.50p 44836
13/02/2017 717.00p 723.77p 712.75p 714.75p 9948
10/02/2017 729.00p 732.00p 722.00p 722.00p 7681
09/02/2017 713.50p 726.50p 713.50p 714.00p 12145
08/02/2017 710.00p 725.00p 708.00p 725.00p 4628
07/02/2017 706.50p 730.00p 702.50p 725.00p 373226
06/02/2017 729.00p 735.00p 720.00p 730.00p 21850
03/02/2017 730.00p 730.00p 725.00p 727.00p 106714
02/02/2017 730.00p 730.00p 718.00p 729.00p 14859
01/02/2017 700.00p 730.25p 700.00p 716.00p 39896
31/01/2017 700.00p 725.00p 700.00p 725.00p 11139
30/01/2017 705.50p 720.00p 704.00p 710.00p 18782
27/01/2017 700.50p 718.99p 700.00p 710.00p 6999
26/01/2017 685.50p 715.00p 685.50p 700.00p 615790
25/01/2017 684.00p 709.50p 662.00p 700.00p 65951
24/01/2017 648.50p 715.00p 645.59p 665.00p 5599188
23/01/2017 650.00p 653.25p 637.00p 640.00p 47052
20/01/2017 636.00p 640.00p 635.00p 635.00p 40574
19/01/2017 660.00p 660.00p 635.00p 645.00p 4508
18/01/2017 635.00p 650.00p 635.00p 635.00p 26886
17/01/2017 657.50p 657.50p 635.00p 636.50p 72496
16/01/2017 635.00p 650.00p 635.00p 635.00p 50575
13/01/2017 635.00p 638.06p 635.00p 635.00p 16841
12/01/2017 640.00p 640.00p 635.00p 635.00p 12910
11/01/2017 635.00p 640.00p 635.00p 635.00p 25377
10/01/2017 640.00p 640.00p 632.50p 640.00p 38607
09/01/2017 645.00p 645.00p 635.00p 635.00p 158289
06/01/2017 640.00p 645.00p 634.80p 639.50p 19526

*Close Price adjusted for both dividends and splits