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
09/06/2015 425.00p 425.00p 424.46p 425.00p 2498
08/06/2015 418.00p 442.49p 418.00p 423.50p 10842
05/06/2015 412.00p 439.98p 412.00p 438.50p 11575
04/06/2015 416.00p 437.99p 416.00p 427.50p 3326
03/06/2015 422.25p 444.25p 422.25p 425.50p 16972
02/06/2015 420.00p 433.94p 420.00p 421.50p 18299
01/06/2015 438.75p 438.75p 424.75p 425.50p 8671
29/05/2015 430.00p 436.75p 428.42p 436.75p 9294
28/05/2015 432.00p 435.00p 420.50p 426.38p 10569
27/05/2015 420.50p 433.00p 420.50p 424.25p 1016
26/05/2015 431.75p 432.00p 416.38p 426.00p 11340
22/05/2015 429.75p 430.00p 418.25p 429.25p 11573
21/05/2015 429.75p 431.50p 420.00p 431.50p 14876
20/05/2015 421.50p 430.00p 421.50p 423.00p 15348
19/05/2015 434.25p 434.50p 420.32p 434.50p 24592
18/05/2015 438.75p 438.75p 420.00p 434.50p 12230
15/05/2015 410.00p 435.70p 410.00p 434.50p 11865
14/05/2015 416.00p 426.00p 416.00p 416.00p 284197
13/05/2015 421.00p 423.90p 416.25p 422.50p 8454
12/05/2015 420.21p 427.50p 420.21p 424.50p 2000
11/05/2015 419.75p 428.00p 414.91p 427.50p 15617
08/05/2015 424.75p 427.92p 420.50p 420.50p 2865
07/05/2015 410.00p 420.00p 410.00p 415.00p 6291
06/05/2015 404.25p 419.75p 402.00p 411.25p 21576
05/05/2015 401.00p 424.75p 401.00p 415.25p 13755
01/05/2015 419.30p 419.30p 410.50p 414.25p 26965
30/04/2015 422.50p 422.50p 410.00p 410.50p 19406
29/04/2015 404.25p 424.50p 404.25p 418.50p 23664
28/04/2015 410.00p 419.49p 410.00p 410.50p 9940
27/04/2015 410.75p 423.04p 407.00p 415.63p 26521
24/04/2015 420.00p 423.13p 410.00p 412.50p 27870
23/04/2015 424.75p 425.00p 418.00p 418.00p 15682
22/04/2015 419.50p 427.61p 417.25p 423.50p 27967
21/04/2015 419.50p 424.22p 417.50p 420.00p 25267
20/04/2015 414.75p 420.50p 408.00p 420.00p 63889
17/04/2015 410.00p 415.00p 400.75p 410.50p 22992
16/04/2015 400.00p 403.98p 388.00p 398.00p 40370
15/04/2015 400.00p 402.30p 396.00p 398.00p 11125
14/04/2015 385.50p 404.00p 385.00p 395.50p 50418
13/04/2015 394.75p 406.75p 380.25p 394.00p 26999
10/04/2015 401.00p 403.14p 390.25p 397.00p 195463
09/04/2015 395.00p 413.00p 395.00p 403.63p 8276
08/04/2015 404.50p 405.00p 394.21p 405.00p 9778
07/04/2015 395.00p 404.75p 395.00p 395.25p 11077
02/04/2015 400.50p 402.21p 389.75p 399.50p 32967
01/04/2015 400.25p 409.44p 400.00p 400.00p 91405
31/03/2015 404.00p 404.00p 400.00p 402.50p 53833
30/03/2015 407.00p 407.77p 401.00p 407.00p 19234
27/03/2015 400.00p 405.81p 395.00p 400.00p 11472
26/03/2015 401.25p 406.70p 401.00p 401.50p 166989
25/03/2015 403.00p 409.75p 401.00p 406.25p 16450
24/03/2015 406.00p 412.00p 401.00p 403.00p 20748
23/03/2015 411.00p 412.00p 403.10p 408.37p 4751
20/03/2015 412.00p 412.00p 401.25p 412.00p 14249
19/03/2015 401.00p 407.50p 401.00p 407.50p 4098
18/03/2015 414.75p 415.00p 402.25p 414.50p 28815
17/03/2015 400.50p 414.50p 395.00p 401.50p 19222
16/03/2015 409.00p 415.00p 400.25p 414.25p 10041
13/03/2015 405.00p 409.75p 395.25p 400.00p 19443
12/03/2015 405.00p 405.00p 401.00p 404.50p 5205
11/03/2015 400.50p 410.00p 400.00p 404.50p 5808
10/03/2015 418.00p 418.00p 400.25p 402.87p 2610
09/03/2015 395.25p 418.00p 395.25p 417.50p 54897
06/03/2015 414.50p 415.00p 396.00p 415.00p 482000
05/03/2015 410.75p 415.00p 406.00p 414.50p 20379
04/03/2015 424.75p 425.00p 412.25p 414.50p 16127
03/03/2015 418.00p 418.00p 409.00p 409.00p 10426
02/03/2015 415.25p 417.00p 405.25p 408.25p 10089
27/02/2015 418.00p 418.00p 410.00p 415.00p 11055
26/02/2015 416.25p 418.00p 412.00p 415.00p 7050
25/02/2015 415.00p 425.00p 410.25p 424.50p 13537
24/02/2015 412.75p 415.54p 410.00p 414.50p 11854
23/02/2015 410.00p 415.98p 410.00p 413.50p 13005
20/02/2015 405.00p 417.54p 405.00p 409.88p 12196
19/02/2015 408.50p 410.00p 405.00p 408.50p 26654
18/02/2015 410.00p 410.00p 405.00p 409.50p 7314
17/02/2015 404.00p 410.00p 395.20p 410.00p 9473
16/02/2015 403.00p 410.00p 401.95p 407.00p 13409
13/02/2015 395.00p 410.00p 395.00p 404.37p 14712
12/02/2015 395.00p 399.00p 395.00p 395.00p 10854
11/02/2015 391.00p 404.75p 391.00p 395.00p 27274
10/02/2015 395.50p 414.75p 395.00p 404.87p 98384
09/02/2015 414.75p 414.75p 395.25p 395.50p 3881
06/02/2015 398.25p 413.00p 398.25p 401.50p 9859
05/02/2015 405.00p 405.00p 398.00p 398.75p 3788
04/02/2015 410.00p 412.50p 401.25p 405.25p 121104
03/02/2015 403.50p 410.34p 396.00p 396.25p 8708
02/02/2015 400.00p 412.17p 399.00p 407.00p 244333
30/01/2015 413.75p 416.04p 400.00p 413.75p 10326
29/01/2015 414.50p 414.50p 395.50p 400.50p 236333
28/01/2015 409.50p 417.25p 400.00p 403.50p 18825
27/01/2015 400.25p 416.50p 400.25p 410.50p 14701
26/01/2015 405.25p 416.96p 400.00p 400.50p 26059
23/01/2015 400.00p 415.00p 400.00p 404.50p 10201
22/01/2015 410.00p 415.00p 400.00p 400.00p 6303
21/01/2015 400.00p 417.09p 400.00p 400.00p 16629
20/01/2015 410.00p 418.50p 391.00p 395.00p 26866
19/01/2015 409.25p 414.75p 401.61p 410.00p 23325
16/01/2015 405.00p 413.29p 400.00p 401.00p 14801
15/01/2015 410.50p 413.16p 402.00p 410.50p 5934
14/01/2015 390.00p 411.25p 385.75p 400.00p 14108
13/01/2015 388.50p 409.75p 387.25p 387.25p 21800
12/01/2015 390.00p 410.00p 390.00p 398.00p 15986
09/01/2015 390.00p 390.50p 385.00p 386.00p 18747
08/01/2015 390.00p 392.50p 389.42p 392.50p 12463
07/01/2015 390.00p 391.05p 383.00p 385.00p 7090
06/01/2015 385.25p 391.30p 383.75p 384.00p 44073
05/01/2015 380.00p 392.50p 380.00p 380.00p 9035
02/01/2015 380.00p 398.57p 380.00p 394.37p 7058
31/12/2014 380.00p 397.94p 380.00p 391.37p 3582
30/12/2014 375.00p 388.75p 375.00p 386.00p 2559
29/12/2014 370.00p 388.00p 370.00p 383.38p 3349
24/12/2014 374.93p 388.00p 374.93p 384.12p 13956
23/12/2014 370.00p 383.50p 370.00p 380.00p 928
22/12/2014 388.75p 388.75p 376.31p 384.50p 4866
19/12/2014 370.00p 386.03p 370.00p 375.00p 110410
18/12/2014 365.75p 385.75p 360.58p 385.75p 158038
17/12/2014 360.00p 384.12p 359.75p 366.75p 26017
16/12/2014 399.25p 410.00p 360.00p 364.25p 65327
15/12/2014 400.00p 411.75p 390.00p 390.50p 85510
12/12/2014 412.00p 412.00p 399.14p 407.25p 107766
11/12/2014 400.00p 416.26p 386.74p 400.00p 164914
10/12/2014 402.75p 419.75p 402.75p 419.50p 96182
09/12/2014 430.00p 430.00p 400.00p 412.50p 79008
08/12/2014 422.25p 433.49p 410.00p 413.75p 37208
05/12/2014 438.00p 440.00p 417.50p 423.00p 103104
04/12/2014 423.00p 429.75p 415.00p 416.00p 116341
03/12/2014 425.25p 446.08p 419.75p 426.25p 126929
02/12/2014 425.25p 446.08p 423.75p 423.75p 100992
01/12/2014 430.00p 446.36p 423.25p 425.00p 60648
28/11/2014 432.25p 446.15p 430.00p 440.12p 92815
27/11/2014 430.00p 449.75p 429.75p 439.87p 85306
26/11/2014 440.00p 445.39p 425.00p 425.50p 114077
25/11/2014 435.00p 447.32p 430.00p 432.50p 72560
24/11/2014 441.50p 449.75p 429.74p 442.37p 63330
21/11/2014 437.75p 444.00p 424.50p 433.37p 113023
20/11/2014 425.25p 444.00p 420.00p 425.00p 84452
19/11/2014 432.00p 446.50p 425.00p 425.00p 128765
18/11/2014 435.00p 435.25p 420.14p 430.25p 117366
17/11/2014 440.00p 440.50p 421.04p 437.50p 177831
14/11/2014 440.00p 447.60p 436.23p 440.00p 102328
13/11/2014 440.25p 451.73p 440.00p 445.13p 60177
12/11/2014 435.50p 450.49p 435.50p 445.00p 2163
11/11/2014 440.25p 451.94p 440.00p 440.25p 14294
10/11/2014 440.00p 451.90p 440.00p 445.00p 16044
07/11/2014 445.00p 459.11p 440.00p 449.75p 73961
06/11/2014 440.00p 454.89p 435.25p 445.50p 11260
05/11/2014 440.75p 460.00p 440.75p 445.00p 32527
04/11/2014 455.00p 459.79p 443.75p 449.50p 15734
03/11/2014 456.94p 456.94p 450.50p 450.50p 4911
31/10/2014 454.00p 455.09p 452.00p 452.00p 15046
30/10/2014 454.00p 456.16p 445.00p 454.00p 15464
29/10/2014 453.75p 456.24p 453.75p 454.00p 10221
28/10/2014 450.00p 455.94p 440.00p 440.00p 19790
27/10/2014 454.75p 454.75p 450.37p 454.75p 22537
24/10/2014 443.75p 460.00p 434.07p 450.37p 47737
23/10/2014 430.25p 449.75p 420.00p 431.00p 18333
22/10/2014 440.00p 450.00p 440.00p 445.50p 28738
21/10/2014 449.75p 449.75p 435.51p 449.75p 13629
20/10/2014 440.00p 450.00p 440.00p 449.75p 4922
17/10/2014 449.75p 449.75p 440.00p 449.75p 507
16/10/2014 435.00p 449.75p 430.25p 440.00p 21079
15/10/2014 440.00p 453.00p 440.00p 445.50p 3289
14/10/2014 440.00p 450.00p 440.00p 447.50p 9854
13/10/2014 454.00p 459.00p 451.80p 456.00p 10377
10/10/2014 455.00p 468.50p 452.22p 459.25p 415882
09/10/2014 445.00p 465.00p 435.00p 457.63p 2233212
08/10/2014 439.00p 439.00p 432.50p 435.50p 1413
07/10/2014 436.75p 438.75p 430.75p 438.75p 7465
06/10/2014 439.00p 439.00p 430.50p 435.13p 9099
03/10/2014 439.50p 440.00p 436.00p 436.00p 12533
02/10/2014 420.25p 441.00p 420.00p 435.50p 4884
01/10/2014 432.00p 440.00p 430.00p 437.00p 62972
30/09/2014 430.00p 437.50p 430.00p 437.50p 16207
29/09/2014 430.00p 439.75p 430.00p 439.75p 4913
26/09/2014 432.25p 432.25p 425.00p 430.00p 54322
25/09/2014 430.00p 432.00p 430.00p 432.00p 4602
24/09/2014 445.00p 445.75p 431.23p 438.88p 6940
23/09/2014 435.50p 444.00p 433.50p 439.00p 14888
22/09/2014 432.00p 442.00p 432.00p 439.87p 178424
19/09/2014 439.75p 439.75p 422.25p 430.00p 12332
18/09/2014 420.00p 427.50p 420.00p 427.50p 15136
17/09/2014 431.00p 438.50p 420.00p 425.75p 41377
16/09/2014 457.25p 460.95p 433.00p 433.25p 25695
15/09/2014 465.25p 469.75p 461.00p 463.63p 459561
12/09/2014 465.75p 472.38p 465.50p 472.38p 17963
11/09/2014 465.50p 472.50p 465.25p 472.50p 28
10/09/2014 462.75p 483.00p 462.75p 474.50p 2918
09/09/2014 469.00p 483.75p 460.72p 483.75p 6655
08/09/2014 461.50p 471.00p 461.50p 468.38p 210
05/09/2014 461.50p 473.99p 461.25p 470.75p 776
04/09/2014 461.25p 473.50p 461.25p 473.50p 6201
03/09/2014 461.75p 462.00p 461.00p 461.25p 14703
02/09/2014 480.00p 480.00p 461.00p 470.13p 4525
01/09/2014 460.75p 472.88p 460.75p 472.88p 5013
29/08/2014 460.00p 460.25p 460.00p 460.25p 1451
28/08/2014 484.75p 484.75p 461.50p 477.25p 4257
27/08/2014 465.00p 484.75p 464.00p 478.13p 8782
26/08/2014 460.00p 465.00p 460.00p 463.50p 27123
22/08/2014 460.00p 462.50p 460.00p 462.50p 20500

*Close Price adjusted for both dividends and splits