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
05/11/2013 460.00p 478.00p 460.00p 462.00p 10186
04/11/2013 462.25p 479.75p 462.25p 464.50p 10648
01/11/2013 466.75p 473.25p 463.00p 463.25p 6414
31/10/2013 466.75p 474.50p 466.75p 472.50p 354
30/10/2013 470.00p 471.88p 463.00p 465.00p 8792
29/10/2013 473.25p 490.00p 460.00p 485.50p 37589
28/10/2013 475.00p 490.00p 475.00p 482.50p 1376
25/10/2013 480.00p 489.13p 473.60p 485.00p 8169
24/10/2013 480.00p 480.00p 469.00p 474.50p 7471
23/10/2013 480.00p 480.00p 456.00p 475.00p 7696
22/10/2013 475.00p 475.00p 471.00p 475.00p 23728
21/10/2013 475.00p 475.00p 467.00p 471.00p 4897
18/10/2013 472.50p 475.00p 467.25p 469.25p 10886
17/10/2013 463.68p 470.67p 463.68p 468.25p 32250
16/10/2013 462.70p 464.50p 462.70p 464.50p 4000
15/10/2013 454.00p 469.00p 454.00p 460.00p 4835
14/10/2013 455.25p 466.77p 455.00p 458.00p 7257
11/10/2013 455.00p 463.75p 450.00p 463.75p 3150
10/10/2013 455.00p 460.00p 450.00p 457.50p 109533
09/10/2013 451.00p 454.62p 451.00p 453.00p 501
08/10/2013 455.00p 463.63p 450.00p 454.62p 37330
07/10/2013 460.00p 464.38p 450.00p 450.00p 11967
04/10/2013 455.25p 462.50p 455.00p 462.50p 5431
03/10/2013 455.00p 460.00p 450.00p 455.00p 7319
02/10/2013 455.00p 464.75p 455.00p 459.00p 11308
01/10/2013 460.00p 470.38p 459.00p 460.00p 5737
30/09/2013 462.00p 462.25p 458.25p 458.50p 12947
27/09/2013 468.00p 468.00p 462.00p 465.00p 59247
26/09/2013 460.00p 468.00p 460.00p 465.00p 4752
25/09/2013 461.75p 466.75p 456.00p 466.50p 37647
24/09/2013 468.00p 472.50p 460.00p 463.00p 14863
23/09/2013 470.00p 470.00p 465.00p 465.25p 11591
20/09/2013 462.25p 471.70p 458.49p 468.25p 37659
19/09/2013 470.00p 474.00p 452.20p 459.25p 32835
18/09/2013 470.00p 480.00p 469.00p 469.75p 19279
17/09/2013 475.00p 480.00p 467.50p 472.50p 19993
16/09/2013 488.00p 490.00p 470.00p 480.00p 29679
13/09/2013 485.00p 491.75p 484.00p 488.00p 3927
12/09/2013 490.00p 500.00p 485.00p 488.00p 8969
11/09/2013 510.00p 533.00p 503.00p 507.50p 15964
10/09/2013 498.00p 506.50p 496.50p 505.00p 3227
09/09/2013 505.00p 505.08p 495.00p 496.50p 8000
06/09/2013 500.00p 505.00p 495.00p 497.50p 52358
05/09/2013 509.50p 525.00p 482.25p 505.00p 23320
04/09/2013 500.88p 517.00p 500.88p 505.00p 600
03/09/2013 505.50p 517.00p 501.29p 517.00p 3097
02/09/2013 500.00p 515.71p 500.00p 507.50p 3029
30/08/2013 515.60p 515.60p 510.00p 510.00p 4347
29/08/2013 505.00p 520.00p 505.00p 510.00p 2520
28/08/2013 508.00p 516.42p 505.78p 507.00p 5677
27/08/2013 512.50p 519.00p 502.74p 509.00p 12424
23/08/2013 518.00p 522.50p 512.50p 522.00p 0
22/08/2013 518.00p 522.50p 512.50p 512.50p 1364
21/08/2013 530.00p 530.00p 521.50p 522.50p 3281
20/08/2013 535.00p 535.00p 518.83p 526.75p 74232
19/08/2013 518.44p 532.25p 518.44p 532.25p 1046
16/08/2013 520.00p 530.00p 518.73p 525.00p 50133
15/08/2013 532.50p 537.57p 532.50p 534.50p 4680
14/08/2013 525.50p 539.00p 520.00p 532.50p 8718
13/08/2013 525.00p 543.00p 518.00p 538.50p 8596
12/08/2013 525.00p 543.00p 512.46p 536.00p 13066
09/08/2013 535.00p 535.00p 525.00p 535.00p 8856
08/08/2013 525.00p 533.40p 525.00p 532.00p 1599
07/08/2013 525.00p 529.50p 525.00p 525.00p 6120
06/08/2013 528.00p 528.00p 521.66p 528.00p 35052
05/08/2013 520.00p 528.00p 520.00p 525.00p 27514
02/08/2013 530.00p 530.00p 520.25p 525.00p 4214
01/08/2013 512.50p 527.50p 512.50p 527.50p 3615
31/07/2013 539.00p 539.50p 520.50p 533.50p 9750
30/07/2013 535.00p 538.75p 535.00p 538.75p 10604
29/07/2013 530.50p 544.50p 530.00p 539.75p 6225
26/07/2013 535.00p 535.00p 529.00p 532.00p 14397
25/07/2013 533.00p 540.00p 520.00p 529.00p 125995
24/07/2013 520.00p 535.00p 519.00p 527.00p 3612
23/07/2013 521.00p 523.50p 515.00p 522.50p 22568
22/07/2013 512.00p 535.00p 512.00p 520.00p 36330
19/07/2013 520.00p 522.50p 512.01p 513.00p 40621
18/07/2013 523.50p 523.50p 512.00p 517.00p 9989
17/07/2013 528.00p 528.00p 512.00p 512.00p 31176
16/07/2013 524.00p 529.50p 521.00p 521.00p 7793
15/07/2013 533.00p 542.66p 523.00p 523.00p 4805
12/07/2013 537.00p 540.00p 530.00p 537.50p 15717
11/07/2013 538.00p 544.16p 531.86p 537.00p 22480
10/07/2013 540.00p 540.00p 535.00p 538.00p 1601
09/07/2013 530.00p 540.00p 530.00p 540.00p 29950
08/07/2013 539.00p 539.00p 525.50p 525.50p 5010
05/07/2013 540.00p 540.00p 531.50p 531.50p 2979
04/07/2013 530.00p 540.00p 530.00p 530.00p 1175
03/07/2013 530.00p 539.50p 530.00p 530.50p 11884
02/07/2013 530.00p 531.50p 530.00p 531.50p 1288
01/07/2013 525.00p 538.38p 525.00p 533.00p 1951
28/06/2013 530.50p 538.42p 530.00p 530.50p 16393
27/06/2013 530.50p 538.55p 528.50p 530.00p 14316
26/06/2013 527.50p 535.00p 527.00p 528.00p 19751
25/06/2013 527.50p 538.00p 526.00p 527.00p 20113
24/06/2013 527.00p 537.00p 526.12p 529.00p 7027
21/06/2013 528.50p 533.75p 527.00p 527.00p 8741
20/06/2013 526.50p 535.00p 526.50p 527.00p 17665
19/06/2013 530.50p 540.00p 527.50p 527.50p 3671
18/06/2013 528.00p 535.00p 520.00p 532.00p 133999
17/06/2013 525.50p 534.91p 525.50p 528.00p 55323
14/06/2013 515.00p 534.91p 515.00p 525.00p 22231
13/06/2013 521.00p 534.91p 521.00p 530.00p 1472
12/06/2013 520.00p 535.00p 520.00p 525.00p 147141
11/06/2013 515.00p 527.50p 515.00p 527.50p 7851
10/06/2013 520.00p 530.00p 520.00p 520.50p 40475
07/06/2013 520.50p 530.00p 520.00p 525.00p 124750
06/06/2013 525.00p 530.00p 520.00p 527.50p 1242
05/06/2013 520.00p 525.00p 520.00p 520.00p 12188
04/06/2013 520.00p 530.00p 520.00p 525.00p 804020
03/06/2013 520.60p 524.00p 520.60p 523.00p 1174
31/05/2013 525.00p 525.00p 522.50p 524.00p 57540
30/05/2013 520.00p 525.00p 516.75p 522.50p 11585
29/05/2013 514.00p 525.00p 514.00p 519.50p 1208
28/05/2013 510.00p 525.00p 510.00p 516.00p 13269
24/05/2013 525.00p 525.00p 515.00p 515.00p 6829
23/05/2013 508.20p 520.00p 508.20p 515.00p 141027
22/05/2013 520.00p 525.00p 505.00p 505.00p 14223
21/05/2013 520.00p 520.00p 505.80p 512.50p 4055
20/05/2013 520.00p 520.00p 507.50p 515.00p 10424
17/05/2013 505.00p 510.00p 505.00p 505.00p 4940
16/05/2013 515.00p 515.00p 502.40p 505.00p 47170
15/05/2013 514.85p 515.00p 514.85p 515.00p 5010
14/05/2013 500.00p 519.85p 500.00p 505.00p 54299
13/05/2013 510.00p 515.00p 505.80p 512.50p 24921
10/05/2013 515.00p 515.00p 500.00p 507.50p 0
09/05/2013 515.00p 515.00p 500.00p 500.00p 3229
08/05/2013 500.00p 510.50p 500.00p 500.00p 55693
07/05/2013 500.00p 514.25p 500.00p 500.00p 21379
03/05/2013 510.00p 515.00p 493.00p 497.25p 1130
02/05/2013 495.00p 508.00p 492.80p 500.00p 5097
01/05/2013 501.70p 509.50p 500.90p 505.00p 5109
30/04/2013 500.00p 510.00p 493.00p 505.00p 14949
29/04/2013 492.75p 510.00p 490.00p 493.00p 5599
26/04/2013 501.10p 510.00p 501.10p 510.00p 1039
25/04/2013 493.25p 510.00p 493.00p 493.00p 7986
24/04/2013 495.00p 501.25p 490.00p 490.00p 10091
23/04/2013 505.00p 505.00p 497.00p 501.00p 26949
22/04/2013 497.00p 504.00p 497.00p 501.00p 5561
19/04/2013 495.00p 500.00p 495.00p 497.00p 35533
18/04/2013 497.00p 499.00p 497.00p 497.00p 22091
17/04/2013 495.00p 510.00p 495.00p 495.00p 101853
16/04/2013 498.00p 510.00p 496.50p 498.00p 19196
15/04/2013 510.00p 517.00p 510.00p 510.00p 376382
12/04/2013 510.00p 510.00p 510.00p 510.00p 6747
11/04/2013 511.00p 517.00p 510.00p 513.50p 6393
10/04/2013 510.00p 512.00p 510.00p 510.00p 6941
09/04/2013 510.00p 516.50p 492.49p 512.00p 78781
08/04/2013 518.50p 518.50p 510.00p 510.00p 1918
05/04/2013 515.00p 518.90p 510.00p 510.00p 29498
04/04/2013 525.00p 525.00p 510.00p 510.00p 11286
03/04/2013 515.00p 526.57p 510.00p 510.00p 15018
02/04/2013 527.80p 530.00p 513.60p 520.00p 12533
28/03/2013 518.20p 520.00p 510.00p 510.00p 6717
27/03/2013 510.00p 520.00p 510.00p 510.00p 23130
26/03/2013 515.00p 518.00p 510.00p 510.50p 6195
25/03/2013 518.00p 520.00p 516.00p 520.00p 22883
22/03/2013 503.47p 515.96p 503.47p 513.50p 5127
21/03/2013 510.00p 517.00p 495.00p 515.50p 16035
20/03/2013 505.50p 517.39p 500.00p 511.50p 55916
19/03/2013 517.75p 517.75p 508.25p 513.75p 2409
18/03/2013 512.50p 520.00p 507.00p 518.00p 17852
15/03/2013 505.00p 512.26p 505.00p 511.25p 6254
14/03/2013 505.00p 511.15p 500.00p 505.00p 18712
13/03/2013 505.00p 509.84p 500.00p 508.50p 5992
12/03/2013 505.00p 516.79p 500.00p 505.00p 10575
11/03/2013 505.50p 524.50p 505.00p 515.00p 2566
08/03/2013 525.00p 525.00p 505.00p 505.00p 9016
07/03/2013 505.50p 506.67p 505.00p 505.00p 2221
06/03/2013 509.00p 515.00p 506.67p 515.00p 10287
05/03/2013 514.50p 514.50p 500.00p 500.00p 4660
04/03/2013 503.50p 526.50p 500.00p 500.00p 4985
01/03/2013 510.00p 528.00p 503.00p 521.50p 3241
28/02/2013 529.00p 529.00p 510.00p 529.00p 43537
27/02/2013 529.00p 529.00p 510.00p 510.00p 5066
26/02/2013 515.00p 529.00p 510.00p 510.00p 9700
25/02/2013 520.00p 529.00p 515.00p 524.50p 5740
22/02/2013 530.00p 530.50p 505.00p 520.00p 41758
21/02/2013 525.00p 530.00p 525.00p 527.50p 18107
20/02/2013 520.00p 530.00p 510.50p 527.50p 3018
19/02/2013 524.00p 530.00p 520.00p 527.50p 18020
18/02/2013 501.00p 524.00p 495.25p 520.00p 8225
15/02/2013 495.00p 506.00p 495.00p 505.00p 2203
14/02/2013 504.00p 505.50p 495.00p 502.50p 13904
13/02/2013 495.25p 507.00p 495.00p 500.00p 10421
12/02/2013 503.00p 510.50p 496.00p 496.00p 6491
11/02/2013 505.00p 520.00p 505.00p 505.00p 11949
08/02/2013 515.00p 520.00p 505.00p 512.50p 13115
07/02/2013 515.00p 515.00p 512.66p 513.50p 302
06/02/2013 520.00p 520.00p 510.00p 516.00p 20766
05/02/2013 510.00p 520.00p 510.00p 520.00p 11562
04/02/2013 515.00p 530.00p 510.00p 510.00p 9004
01/02/2013 510.00p 520.00p 505.00p 517.50p 8350
31/01/2013 510.00p 515.00p 505.00p 510.00p 11314
30/01/2013 515.00p 530.00p 495.00p 505.00p 33690
29/01/2013 515.00p 515.00p 495.00p 495.00p 8369
28/01/2013 510.00p 529.60p 490.00p 495.00p 17308
25/01/2013 530.00p 530.00p 510.00p 510.00p 33400
24/01/2013 529.00p 530.00p 510.00p 510.00p 14742
23/01/2013 526.50p 528.92p 525.00p 525.00p 4725

*Close Price adjusted for both dividends and splits