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
22/01/2013 520.00p 527.51p 512.31p 525.00p 22371
21/01/2013 515.00p 526.88p 510.36p 520.00p 53045
18/01/2013 525.00p 528.44p 525.00p 525.00p 114951
17/01/2013 525.00p 530.00p 515.00p 525.00p 56370
16/01/2013 495.25p 525.00p 495.00p 520.00p 15200
15/01/2013 506.00p 519.79p 500.00p 500.00p 9074
14/01/2013 514.01p 515.00p 503.30p 510.00p 3624
11/01/2013 503.69p 515.00p 503.69p 515.00p 7759
10/01/2013 505.00p 515.00p 505.00p 515.00p 7014
09/01/2013 504.00p 515.00p 495.00p 495.00p 9303
08/01/2013 500.00p 514.01p 496.00p 503.00p 66331
07/01/2013 495.00p 513.00p 495.00p 506.00p 14711
04/01/2013 500.00p 520.00p 495.00p 505.00p 24632
03/01/2013 505.00p 518.52p 503.00p 513.25p 12249
02/01/2013 495.00p 503.56p 491.29p 500.00p 20159
31/12/2012 487.50p 487.50p 487.50p 487.50p 150
28/12/2012 485.00p 485.00p 476.40p 485.00p 2717
27/12/2012 485.00p 493.87p 485.00p 485.00p 3273
24/12/2012 494.75p 495.00p 485.00p 485.00p 628
21/12/2012 470.75p 490.82p 470.00p 482.38p 4546
20/12/2012 485.00p 487.04p 470.00p 470.00p 7861
19/12/2012 471.30p 482.63p 471.30p 482.63p 2020
18/12/2012 485.00p 495.00p 470.00p 470.00p 12414
17/12/2012 485.00p 490.00p 485.00p 490.00p 24
14/12/2012 475.00p 495.00p 475.00p 485.00p 8603
13/12/2012 475.00p 484.75p 462.48p 475.00p 7806
12/12/2012 479.30p 481.70p 462.48p 475.87p 1717
11/12/2012 475.25p 485.00p 472.90p 480.00p 24427
10/12/2012 475.25p 485.00p 472.00p 472.00p 1677
07/12/2012 477.25p 485.00p 475.00p 475.00p 11636
06/12/2012 475.25p 485.00p 474.32p 480.00p 143257
05/12/2012 480.00p 481.00p 473.00p 477.00p 17715
04/12/2012 480.25p 485.00p 480.00p 485.00p 5132
03/12/2012 483.00p 489.00p 475.00p 489.00p 4793
30/11/2012 489.00p 494.00p 475.25p 482.00p 41624
29/11/2012 478.00p 484.00p 474.00p 484.00p 34332
28/11/2012 470.00p 474.40p 470.00p 470.00p 6112
27/11/2012 489.00p 489.00p 470.00p 484.00p 2568
26/11/2012 480.00p 480.00p 470.00p 476.00p 7998
23/11/2012 480.00p 486.47p 480.00p 480.00p 5655
22/11/2012 485.36p 489.00p 480.00p 484.50p 5605
21/11/2012 484.25p 484.25p 479.62p 479.62p 6190
20/11/2012 480.00p 489.00p 480.00p 489.00p 4983
19/11/2012 480.00p 485.00p 470.00p 485.00p 9098
16/11/2012 475.00p 485.50p 475.00p 477.50p 415
15/11/2012 480.00p 484.00p 475.00p 484.00p 7219
14/11/2012 480.00p 489.00p 480.00p 489.00p 4418
13/11/2012 480.00p 487.65p 476.00p 482.50p 5196
12/11/2012 485.25p 489.29p 480.00p 485.00p 18439
09/11/2012 475.00p 490.00p 470.00p 488.50p 8686
08/11/2012 487.00p 487.00p 477.00p 483.00p 4809
07/11/2012 490.00p 494.00p 479.25p 480.00p 14065
06/11/2012 497.00p 502.68p 489.25p 490.00p 20428
05/11/2012 503.00p 504.50p 490.00p 497.00p 41928
02/11/2012 500.00p 505.00p 496.00p 500.00p 9946
01/11/2012 505.00p 505.00p 500.00p 500.00p 11189
31/10/2012 499.00p 503.50p 495.90p 500.00p 14359
30/10/2012 498.00p 499.40p 496.00p 496.00p 922822
29/10/2012 485.25p 499.75p 480.00p 495.00p 13967
26/10/2012 485.00p 497.50p 485.00p 497.50p 585
25/10/2012 495.25p 500.00p 495.00p 500.00p 5890
24/10/2012 495.25p 502.14p 495.00p 495.00p 255472
23/10/2012 490.00p 503.40p 485.00p 500.00p 140659
22/10/2012 490.00p 505.00p 485.00p 505.00p 279164
19/10/2012 490.00p 503.16p 490.00p 495.00p 13008
18/10/2012 499.75p 500.00p 492.99p 500.00p 6619
17/10/2012 498.50p 505.00p 495.00p 505.00p 2357
16/10/2012 502.50p 502.50p 470.00p 500.00p 30721
15/10/2012 505.00p 505.00p 496.80p 500.00p 5507
12/10/2012 491.75p 505.00p 490.51p 505.00p 4903
11/10/2012 490.00p 505.00p 485.00p 495.00p 48279
10/10/2012 490.00p 492.00p 485.45p 492.00p 15799
09/10/2012 485.00p 499.00p 485.00p 490.00p 12959
08/10/2012 490.00p 490.00p 485.75p 490.00p 9925
05/10/2012 490.00p 499.75p 490.00p 499.00p 14319
04/10/2012 490.00p 500.00p 480.00p 500.00p 29329
03/10/2012 505.00p 514.50p 489.06p 498.00p 22904
02/10/2012 515.00p 515.00p 505.00p 515.00p 50433
01/10/2012 520.00p 520.00p 516.20p 520.00p 21226
28/09/2012 520.00p 533.00p 515.00p 530.00p 26876
27/09/2012 525.00p 530.00p 515.00p 525.00p 44895
26/09/2012 540.00p 540.00p 522.25p 527.50p 5153
25/09/2012 525.00p 535.00p 520.00p 530.00p 23932
24/09/2012 505.00p 545.00p 505.00p 531.50p 85884
21/09/2012 515.00p 530.30p 510.00p 515.25p 17639
20/09/2012 530.00p 530.00p 515.00p 522.50p 21166
19/09/2012 515.50p 531.15p 515.00p 515.00p 63493
18/09/2012 525.00p 531.90p 516.57p 525.00p 5817
17/09/2012 530.00p 534.00p 525.00p 526.50p 12491
14/09/2012 520.00p 529.00p 515.00p 529.00p 150178
13/09/2012 540.00p 545.85p 520.00p 520.00p 10844
12/09/2012 540.00p 550.48p 535.00p 535.00p 19194
11/09/2012 557.50p 560.00p 540.00p 540.00p 14655
10/09/2012 535.00p 553.75p 535.00p 553.75p 22940
07/09/2012 525.00p 537.00p 515.50p 537.00p 28882
06/09/2012 530.00p 530.00p 520.00p 527.50p 767
05/09/2012 530.00p 530.00p 520.00p 530.00p 7037
04/09/2012 530.00p 530.00p 520.00p 530.00p 9081
03/09/2012 530.00p 530.00p 525.00p 530.00p 1759
31/08/2012 520.00p 530.00p 515.50p 530.00p 26693
30/08/2012 530.00p 530.00p 520.00p 525.00p 12818
29/08/2012 530.00p 530.00p 520.00p 530.00p 527
28/08/2012 530.00p 530.00p 515.50p 530.00p 27785
24/08/2012 529.50p 535.30p 520.00p 526.50p 16127
23/08/2012 530.00p 538.00p 529.99p 534.00p 20338
22/08/2012 535.00p 538.00p 532.00p 535.00p 33875
21/08/2012 530.00p 537.50p 530.00p 537.50p 8022
20/08/2012 530.00p 534.25p 530.00p 532.50p 8583
17/08/2012 535.00p 535.00p 523.00p 530.00p 2894
16/08/2012 530.00p 535.00p 525.00p 530.00p 21101
15/08/2012 535.00p 540.00p 525.00p 530.00p 36858
14/08/2012 535.00p 535.00p 525.00p 530.00p 7910
13/08/2012 520.50p 535.00p 520.50p 525.00p 13638
10/08/2012 530.00p 534.00p 518.00p 534.00p 11735
09/08/2012 530.00p 534.00p 530.00p 532.00p 3292
08/08/2012 530.00p 534.00p 530.00p 532.00p 12060
07/08/2012 530.00p 533.80p 530.00p 532.00p 3304
06/08/2012 530.00p 532.00p 530.00p 532.00p 5989
03/08/2012 538.00p 540.00p 530.45p 540.00p 8551
02/08/2012 532.00p 538.00p 530.00p 538.00p 1929
01/08/2012 530.00p 532.00p 520.00p 530.00p 76394
31/07/2012 530.00p 539.00p 521.50p 525.00p 9938
30/07/2012 518.00p 524.65p 518.00p 523.75p 32837
27/07/2012 535.00p 535.00p 520.00p 525.75p 3141
26/07/2012 526.00p 538.25p 523.00p 529.00p 5276
25/07/2012 528.00p 539.00p 523.00p 523.00p 22399
24/07/2012 538.50p 538.50p 526.50p 538.00p 2255
23/07/2012 523.00p 530.00p 523.00p 523.00p 12385
20/07/2012 537.00p 540.00p 530.75p 530.75p 11229
19/07/2012 538.00p 538.00p 529.10p 538.00p 13638
18/07/2012 530.00p 540.00p 530.00p 540.00p 28593
17/07/2012 535.00p 535.00p 524.00p 530.00p 2905
16/07/2012 527.00p 535.00p 522.10p 530.00p 3988
13/07/2012 525.00p 530.00p 520.00p 525.00p 13053
12/07/2012 525.00p 530.55p 517.00p 525.00p 12300
11/07/2012 500.50p 525.00p 500.50p 521.50p 9763
10/07/2012 523.50p 527.00p 500.00p 510.00p 25602
09/07/2012 520.00p 527.65p 507.00p 518.50p 30509
06/07/2012 510.00p 520.00p 505.00p 518.50p 837737
05/07/2012 497.00p 510.00p 496.50p 510.00p 11510
04/07/2012 497.25p 502.50p 497.25p 502.50p 5825
03/07/2012 505.00p 510.00p 497.25p 505.00p 4596
02/07/2012 480.00p 500.00p 475.75p 500.00p 54565
29/06/2012 485.00p 495.00p 475.00p 478.00p 13364
28/06/2012 490.25p 495.00p 475.00p 475.00p 12284
27/06/2012 481.75p 485.13p 481.75p 485.13p 5521
26/06/2012 476.00p 495.00p 476.00p 490.25p 15846
25/06/2012 477.00p 495.00p 477.00p 485.00p 683
22/06/2012 480.25p 492.79p 480.00p 480.00p 60
21/06/2012 480.25p 494.75p 480.00p 480.00p 10904
20/06/2012 480.00p 487.50p 480.00p 480.00p 7853
19/06/2012 483.25p 495.00p 480.00p 488.50p 78188
18/06/2012 493.00p 493.00p 481.45p 485.50p 101496
15/06/2012 477.00p 493.00p 477.00p 487.13p 247431
14/06/2012 495.00p 495.00p 477.00p 477.00p 10330
13/06/2012 494.00p 494.00p 477.00p 477.00p 5849
12/06/2012 482.25p 482.50p 480.00p 482.50p 9698
11/06/2012 475.00p 494.00p 465.00p 487.00p 27655
08/06/2012 476.25p 485.00p 457.66p 470.00p 15341
07/06/2012 455.00p 470.53p 455.00p 468.50p 4635
06/06/2012 475.00p 475.00p 445.00p 455.00p 13448
01/06/2012 477.75p 495.00p 472.00p 477.50p 240445
31/05/2012 490.00p 497.00p 480.00p 496.25p 14307
30/05/2012 500.00p 500.00p 477.50p 496.00p 29722
29/05/2012 500.00p 507.90p 500.00p 502.50p 3698
28/05/2012 506.85p 506.85p 502.50p 502.50p 200
25/05/2012 500.00p 505.00p 500.00p 505.00p 2014
24/05/2012 495.00p 505.00p 491.25p 500.00p 19575
23/05/2012 490.00p 494.95p 490.00p 492.50p 8342
22/05/2012 491.00p 495.00p 491.00p 493.00p 10968
21/05/2012 500.00p 503.00p 493.25p 498.50p 8070
18/05/2012 490.00p 500.00p 490.00p 495.50p 10643
17/05/2012 490.00p 495.00p 490.00p 495.00p 49979
16/05/2012 490.00p 494.00p 474.77p 494.00p 12700
15/05/2012 490.00p 504.00p 490.00p 501.00p 22902
14/05/2012 497.00p 505.00p 480.00p 500.50p 53329
11/05/2012 505.00p 505.00p 490.00p 495.00p 8519
10/05/2012 500.00p 505.00p 488.75p 505.00p 48898
09/05/2012 495.00p 505.00p 495.00p 505.00p 5442
08/05/2012 510.00p 515.00p 495.00p 510.00p 20914
04/05/2012 525.00p 525.00p 510.00p 520.00p 9274
03/05/2012 505.00p 525.00p 500.00p 525.00p 57190
02/05/2012 500.00p 515.00p 500.00p 501.00p 8827
01/05/2012 505.00p 515.50p 505.00p 513.25p 14288
30/04/2012 500.00p 501.72p 492.50p 497.50p 7591
27/04/2012 505.00p 511.47p 490.00p 490.00p 106337
26/04/2012 490.00p 505.00p 490.00p 497.50p 371632
25/04/2012 505.00p 509.85p 497.69p 502.50p 3986
24/04/2012 495.00p 509.14p 485.00p 505.00p 24711
23/04/2012 491.00p 495.00p 485.00p 491.50p 50301
20/04/2012 492.00p 494.03p 482.50p 485.00p 77107
19/04/2012 489.00p 494.75p 482.00p 483.00p 33117
18/04/2012 470.00p 489.00p 470.00p 482.50p 49462
17/04/2012 477.00p 477.90p 470.00p 473.50p 55828
16/04/2012 460.00p 475.50p 450.50p 470.25p 11882
13/04/2012 463.00p 473.00p 460.00p 466.50p 8518
12/04/2012 472.50p 472.50p 467.75p 467.75p 200
11/04/2012 475.00p 475.00p 463.25p 473.00p 8251
10/04/2012 475.00p 475.00p 465.00p 470.00p 7481
05/04/2012 470.00p 475.00p 470.00p 475.00p 18301

*Close Price adjusted for both dividends and splits