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
10/04/2012 475.00p 475.00p 465.00p 470.00p 7481
05/04/2012 470.00p 475.00p 470.00p 475.00p 18301
04/04/2012 475.00p 475.00p 458.45p 472.50p 13609
03/04/2012 478.00p 480.00p 473.00p 477.50p 16590
02/04/2012 480.00p 480.00p 475.00p 480.00p 13880
30/03/2012 470.00p 475.00p 467.75p 475.00p 17201
29/03/2012 471.00p 479.75p 455.00p 475.00p 49529
28/03/2012 462.00p 462.00p 462.00p 462.00p 205
27/03/2012 471.00p 471.00p 469.50p 469.50p 4600
26/03/2012 460.00p 472.00p 460.00p 468.50p 9503
23/03/2012 470.00p 470.00p 465.00p 470.00p 2207
22/03/2012 468.00p 472.00p 468.00p 470.00p 11735
21/03/2012 468.00p 470.00p 465.00p 470.00p 22392
20/03/2012 466.00p 468.00p 465.39p 466.50p 9591
19/03/2012 465.00p 466.00p 460.00p 465.50p 4560
16/03/2012 460.00p 462.50p 456.30p 462.50p 3428
15/03/2012 465.00p 465.00p 460.00p 460.00p 10753
14/03/2012 450.50p 465.00p 450.00p 450.00p 12551
13/03/2012 461.00p 461.00p 444.00p 444.00p 41754
12/03/2012 455.00p 460.00p 454.43p 458.50p 2238
09/03/2012 464.00p 465.00p 450.00p 455.00p 9847
08/03/2012 457.00p 465.00p 457.00p 457.00p 1655
07/03/2012 450.00p 465.00p 450.00p 458.50p 18518
06/03/2012 458.00p 465.00p 451.95p 457.50p 48799
05/03/2012 455.00p 465.00p 453.00p 459.00p 12417
02/03/2012 450.00p 464.00p 450.00p 457.00p 4721
01/03/2012 452.00p 457.00p 447.00p 457.00p 11000
29/02/2012 460.00p 460.00p 453.00p 458.50p 5562
28/02/2012 459.00p 463.00p 456.00p 463.00p 15279
27/02/2012 458.75p 458.75p 453.00p 453.00p 2198
24/02/2012 450.00p 458.75p 442.00p 452.50p 6045
23/02/2012 440.00p 459.00p 427.25p 450.00p 11600
22/02/2012 440.00p 446.00p 439.75p 446.00p 130669
21/02/2012 452.00p 452.00p 440.90p 446.00p 875
20/02/2012 445.00p 459.85p 445.00p 452.00p 4842
17/02/2012 440.00p 449.50p 440.00p 449.50p 2000
16/02/2012 441.00p 459.00p 436.00p 449.50p 4206
15/02/2012 444.80p 460.00p 441.00p 450.00p 12718
14/02/2012 460.00p 460.00p 440.86p 448.00p 1516
13/02/2012 454.00p 460.00p 450.50p 450.50p 10506
10/02/2012 454.00p 454.00p 447.50p 447.50p 6996
09/02/2012 454.00p 454.00p 445.00p 452.00p 17581
08/02/2012 441.00p 453.00p 441.00p 453.00p 5390
07/02/2012 452.00p 452.00p 441.00p 445.50p 2491
06/02/2012 440.00p 450.00p 435.00p 450.00p 20198
03/02/2012 450.00p 450.00p 435.15p 442.50p 6183
02/02/2012 447.86p 447.86p 442.50p 442.50p 3970
01/02/2012 449.00p 450.00p 437.27p 443.50p 2807
31/01/2012 440.00p 449.00p 435.00p 442.00p 5140
30/01/2012 449.00p 449.00p 442.00p 443.50p 24322
27/01/2012 430.00p 448.00p 430.00p 440.50p 8277
26/01/2012 440.00p 441.50p 435.00p 441.50p 2887
25/01/2012 442.00p 448.00p 441.68p 445.00p 3054
24/01/2012 436.40p 449.84p 436.25p 441.00p 6775
23/01/2012 434.25p 438.00p 434.00p 434.00p 1050
20/01/2012 441.00p 445.00p 430.00p 444.12p 5649
19/01/2012 441.25p 454.01p 441.25p 443.00p 23875
18/01/2012 441.00p 446.23p 441.00p 443.00p 315
17/01/2012 452.50p 454.00p 445.00p 448.50p 22184
16/01/2012 460.00p 460.00p 429.50p 448.75p 10197
13/01/2012 460.00p 461.00p 460.00p 461.00p 3272
12/01/2012 460.00p 462.00p 460.00p 461.00p 9635
11/01/2012 459.75p 464.00p 449.37p 462.00p 19440
10/01/2012 444.00p 456.00p 440.80p 454.00p 31315
09/01/2012 435.00p 444.00p 432.00p 444.00p 15427
06/01/2012 427.00p 435.00p 425.00p 435.00p 5049
05/01/2012 431.00p 431.00p 431.00p 431.00p 324
04/01/2012 420.25p 435.00p 420.25p 431.00p 9418
03/01/2012 415.00p 435.00p 415.00p 435.00p 25938
30/12/2011 435.00p 435.00p 425.00p 435.00p 8309
29/12/2011 435.00p 435.00p 421.70p 434.75p 2900
28/12/2011 434.75p 435.00p 420.00p 435.00p 4661
23/12/2011 435.00p 435.00p 434.25p 435.00p 785
22/12/2011 435.00p 435.00p 421.00p 435.00p 1938
21/12/2011 423.06p 434.30p 423.06p 428.00p 5040
20/12/2011 426.00p 428.00p 412.40p 428.00p 6993
19/12/2011 410.25p 422.50p 410.00p 422.50p 8717
16/12/2011 423.75p 427.50p 423.75p 427.50p 12715
15/12/2011 420.00p 420.97p 411.50p 419.50p 4912
14/12/2011 415.00p 416.50p 410.00p 416.50p 12032
13/12/2011 410.00p 419.50p 410.00p 412.00p 12720
12/12/2011 406.00p 410.00p 405.34p 406.50p 4860
09/12/2011 405.00p 406.00p 401.11p 404.50p 3526
08/12/2011 404.00p 404.00p 402.00p 402.50p 5400
07/12/2011 395.00p 405.00p 395.00p 400.62p 11607
06/12/2011 401.25p 404.80p 398.50p 398.50p 3525
05/12/2011 400.00p 400.00p 396.11p 397.50p 4107
02/12/2011 395.00p 403.32p 395.00p 397.00p 5115
01/12/2011 397.22p 403.00p 396.50p 400.00p 27215
30/11/2011 397.22p 403.90p 397.22p 400.00p 3938
29/11/2011 403.90p 403.90p 400.00p 400.00p 1000
28/11/2011 393.00p 401.00p 393.00p 395.00p 6532
25/11/2011 399.00p 399.00p 394.33p 396.00p 135644
24/11/2011 391.00p 398.56p 391.00p 397.00p 2975
23/11/2011 396.00p 396.00p 390.00p 394.50p 8435
22/11/2011 393.00p 398.01p 379.45p 390.00p 28767
21/11/2011 390.00p 392.00p 390.00p 391.50p 20530
18/11/2011 400.00p 400.00p 390.00p 390.00p 4517
17/11/2011 404.00p 404.00p 395.00p 395.00p 5597
16/11/2011 403.50p 408.00p 391.25p 391.25p 10524
15/11/2011 390.25p 402.75p 390.00p 390.00p 1524
14/11/2011 399.00p 407.11p 398.00p 402.00p 1793
11/11/2011 390.25p 404.06p 390.00p 390.00p 14697
10/11/2011 390.25p 395.00p 390.00p 392.00p 6756
09/11/2011 403.83p 403.83p 402.50p 402.50p 1403
08/11/2011 395.25p 403.70p 395.00p 395.00p 814
07/11/2011 395.00p 406.31p 395.00p 395.00p 2094
04/11/2011 395.00p 403.03p 395.00p 401.50p 12692
03/11/2011 395.00p 398.48p 395.00p 395.00p 12347
02/11/2011 394.00p 395.00p 390.00p 395.00p 3620
01/11/2011 405.00p 410.00p 394.00p 394.00p 3847
31/10/2011 406.98p 414.83p 405.00p 412.00p 5580
28/10/2011 400.00p 410.00p 400.00p 409.50p 6111
27/10/2011 405.00p 410.00p 400.00p 400.00p 6916
26/10/2011 405.00p 409.75p 405.00p 405.00p 876484
25/10/2011 405.00p 413.91p 405.00p 405.00p 3756
24/10/2011 413.00p 413.00p 400.00p 400.00p 456
21/10/2011 408.00p 415.00p 403.00p 403.00p 9144
20/10/2011 400.00p 401.85p 400.00p 400.00p 400
19/10/2011 400.25p 412.15p 400.00p 400.00p 2357
18/10/2011 400.25p 400.25p 400.00p 400.00p 1790
17/10/2011 410.00p 411.00p 405.00p 405.00p 7796
14/10/2011 409.31p 409.31p 405.00p 405.00p 1500
13/10/2011 405.00p 409.25p 405.00p 405.00p 4860
12/10/2011 405.00p 410.00p 400.65p 405.25p 0
11/10/2011 405.00p 410.00p 400.65p 407.50p 4344
10/10/2011 402.14p 414.46p 402.14p 402.50p 3641
07/10/2011 400.00p 414.85p 400.00p 405.00p 2490
06/10/2011 396.25p 411.94p 396.00p 396.00p 3582
05/10/2011 410.00p 411.37p 405.00p 407.50p 103863
04/10/2011 395.25p 407.54p 385.00p 395.00p 74391
03/10/2011 415.25p 417.50p 390.00p 395.00p 209269
30/09/2011 431.82p 434.51p 417.78p 426.50p 4861
29/09/2011 418.00p 434.36p 415.00p 418.00p 85593
28/09/2011 420.00p 425.00p 418.00p 419.00p 81190
27/09/2011 420.00p 440.00p 420.00p 432.50p 9401
26/09/2011 430.00p 439.75p 415.00p 420.00p 37713
23/09/2011 420.00p 433.72p 413.25p 420.00p 18084
22/09/2011 434.75p 438.60p 424.00p 424.00p 62571
21/09/2011 444.25p 444.50p 427.72p 444.50p 3234
20/09/2011 440.00p 445.00p 435.00p 440.00p 3990
19/09/2011 425.25p 446.67p 425.00p 437.00p 70289
16/09/2011 430.00p 441.09p 430.00p 434.00p 30987
15/09/2011 428.00p 445.00p 425.75p 440.00p 84423
14/09/2011 408.00p 435.00p 407.00p 423.00p 122156
13/09/2011 400.00p 404.00p 390.00p 401.50p 71209
12/09/2011 390.00p 396.00p 390.00p 396.00p 38360
09/09/2011 400.00p 410.00p 385.00p 396.00p 5500
08/09/2011 399.00p 402.25p 394.50p 402.25p 63596
07/09/2011 400.00p 400.00p 397.00p 397.00p 461
06/09/2011 390.00p 398.75p 385.00p 395.00p 154454
05/09/2011 405.25p 415.00p 387.50p 387.50p 46705
02/09/2011 402.00p 411.50p 400.00p 411.50p 31804
01/09/2011 410.00p 412.50p 405.00p 412.50p 7228
31/08/2011 415.00p 415.00p 415.00p 415.00p 3700
30/08/2011 411.00p 411.00p 406.00p 410.50p 7374
26/08/2011 402.00p 410.58p 402.00p 406.50p 11165
25/08/2011 404.00p 407.50p 404.00p 407.50p 3656
24/08/2011 404.00p 410.50p 404.00p 409.50p 111106
23/08/2011 405.00p 417.11p 405.00p 410.00p 2606
22/08/2011 400.25p 415.00p 400.00p 401.25p 10782
19/08/2011 396.00p 413.93p 392.39p 395.00p 7377
18/08/2011 405.00p 405.00p 395.00p 404.00p 108700
17/08/2011 398.25p 405.76p 398.00p 400.00p 6546
16/08/2011 397.75p 401.88p 390.00p 401.88p 11487
15/08/2011 397.75p 398.00p 387.25p 398.00p 3364
12/08/2011 382.25p 398.00p 381.00p 398.00p 9215
11/08/2011 385.00p 396.75p 380.00p 385.88p 11475
10/08/2011 390.00p 397.87p 370.00p 371.00p 19837
09/08/2011 391.00p 398.00p 370.00p 387.50p 20144
08/08/2011 391.00p 400.50p 370.00p 377.38p 39499
05/08/2011 401.00p 405.00p 400.00p 400.50p 53708
04/08/2011 403.00p 420.00p 403.00p 410.00p 21927
03/08/2011 416.00p 418.05p 400.00p 402.00p 34312
02/08/2011 425.75p 432.50p 416.00p 416.00p 36085
01/08/2011 430.00p 436.00p 425.00p 425.00p 33352
29/07/2011 436.00p 436.00p 425.50p 430.00p 1982
28/07/2011 436.00p 436.00p 420.00p 426.00p 7272
27/07/2011 425.50p 435.75p 420.00p 435.75p 8295
26/07/2011 430.00p 430.00p 421.00p 421.00p 3786
25/07/2011 429.75p 430.00p 421.25p 429.75p 15084
22/07/2011 428.25p 434.00p 428.25p 434.00p 2022
21/07/2011 428.00p 435.00p 428.00p 431.50p 25330
20/07/2011 439.50p 440.00p 431.06p 439.75p 2092
19/07/2011 421.00p 440.00p 421.00p 430.75p 22776
18/07/2011 450.00p 453.41p 406.00p 425.00p 64687
15/07/2011 450.25p 459.80p 440.00p 449.88p 30094
14/07/2011 450.00p 459.83p 450.00p 454.13p 2984
13/07/2011 455.00p 455.00p 450.00p 450.00p 3929
12/07/2011 465.00p 468.00p 453.00p 458.50p 14536
11/07/2011 475.00p 476.00p 465.00p 475.00p 88754
08/07/2011 465.25p 480.25p 465.25p 474.13p 234005
07/07/2011 474.75p 474.75p 467.00p 468.63p 4430
06/07/2011 465.00p 471.00p 465.00p 471.00p 5754
05/07/2011 475.00p 480.00p 465.55p 466.63p 4437
04/07/2011 470.00p 480.00p 460.25p 469.62p 110563
01/07/2011 440.00p 467.00p 437.50p 460.00p 16727
30/06/2011 438.75p 440.00p 436.25p 437.50p 11193
29/06/2011 435.00p 438.75p 435.00p 436.63p 10559
28/06/2011 437.50p 437.50p 436.37p 436.37p 10597

*Close Price adjusted for both dividends and splits