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
23/06/2011 440.00p 440.00p 430.00p 437.50p 11202
22/06/2011 429.25p 440.00p 428.13p 440.00p 12874
21/06/2011 427.25p 438.00p 425.25p 425.25p 393
20/06/2011 437.75p 437.75p 427.00p 430.25p 11532
17/06/2011 438.00p 438.00p 430.00p 434.12p 5125
16/06/2011 438.00p 441.00p 430.00p 438.00p 22789
15/06/2011 430.00p 443.00p 429.75p 439.25p 151605
14/06/2011 430.00p 440.00p 425.00p 440.00p 35418
13/06/2011 427.00p 430.00p 417.02p 425.25p 22231
10/06/2011 417.75p 425.00p 411.25p 422.25p 41060
09/06/2011 410.00p 423.75p 401.00p 409.88p 28128
08/06/2011 415.00p 424.20p 412.00p 420.00p 17995
07/06/2011 424.26p 424.26p 416.17p 419.88p 1687
06/06/2011 420.00p 420.00p 405.00p 415.00p 17685
03/06/2011 415.00p 423.00p 414.00p 415.00p 6682
02/06/2011 415.00p 416.00p 415.00p 416.00p 104
01/06/2011 415.25p 415.25p 415.00p 415.25p 1012
31/05/2011 415.00p 424.75p 415.00p 420.25p 28572
27/05/2011 427.75p 427.75p 415.00p 415.00p 3546
26/05/2011 420.75p 428.00p 420.75p 428.00p 11828
25/05/2011 415.00p 415.00p 410.00p 410.00p 4946
24/05/2011 410.00p 421.75p 410.00p 415.00p 1899
23/05/2011 420.00p 420.00p 400.00p 410.00p 24006
20/05/2011 424.75p 425.00p 420.95p 425.00p 8461
19/05/2011 425.00p 425.00p 422.38p 422.38p 500
18/05/2011 425.00p 425.00p 422.50p 422.50p 1086
17/05/2011 415.75p 430.14p 415.50p 420.50p 11720
16/05/2011 420.95p 420.95p 420.00p 420.00p 1077
13/05/2011 429.50p 429.50p 426.25p 426.25p 1664
12/05/2011 425.00p 430.00p 415.50p 430.00p 13250
11/05/2011 421.25p 430.00p 421.00p 424.88p 6431
10/05/2011 429.75p 438.44p 429.75p 435.38p 3300
09/05/2011 439.00p 439.00p 415.00p 425.50p 20918
06/05/2011 432.00p 446.34p 429.54p 434.88p 7358
05/05/2011 433.00p 433.18p 425.50p 432.00p 7880
04/05/2011 441.00p 441.00p 430.00p 433.00p 14034
03/05/2011 441.00p 441.00p 435.00p 440.88p 13410
28/04/2011 446.00p 446.00p 440.00p 442.88p 9064
27/04/2011 437.75p 450.00p 437.75p 440.00p 1750
26/04/2011 443.00p 450.00p 436.32p 447.88p 5906
21/04/2011 442.50p 450.00p 435.50p 443.00p 14432
20/04/2011 439.75p 445.00p 439.00p 442.62p 3680
19/04/2011 437.66p 445.00p 437.66p 445.00p 1892
18/04/2011 444.50p 445.00p 436.74p 445.00p 7256
15/04/2011 428.25p 441.60p 428.00p 432.00p 20091
14/04/2011 423.25p 444.25p 422.00p 444.25p 49219
13/04/2011 444.75p 445.00p 401.00p 427.50p 0
12/04/2011 444.75p 445.00p 401.00p 422.50p 48248
11/04/2011 425.00p 434.00p 425.00p 430.00p 12877
08/04/2011 431.25p 440.65p 425.00p 435.00p 8599
07/04/2011 440.00p 440.00p 427.00p 438.00p 9000
06/04/2011 425.00p 436.92p 425.00p 426.00p 6511
05/04/2011 436.00p 436.00p 420.00p 425.00p 14992
04/04/2011 440.00p 446.00p 431.00p 442.50p 8839
01/04/2011 440.00p 448.58p 440.00p 444.37p 5137
31/03/2011 440.00p 444.07p 430.00p 430.00p 98307
30/03/2011 451.00p 451.00p 440.00p 447.50p 6928
29/03/2011 450.00p 455.00p 443.26p 452.62p 6888
28/03/2011 435.00p 453.62p 435.00p 445.50p 16123
25/03/2011 450.00p 451.00p 440.00p 440.00p 61494
24/03/2011 448.75p 449.00p 439.55p 440.00p 21535
23/03/2011 448.75p 449.00p 447.00p 449.00p 7449
22/03/2011 450.00p 450.00p 435.00p 438.63p 6925
21/03/2011 440.00p 448.50p 433.00p 444.88p 25125
18/03/2011 435.00p 447.00p 435.00p 437.00p 8635
17/03/2011 440.00p 440.00p 428.50p 428.50p 10866
16/03/2011 450.00p 451.75p 435.00p 447.00p 84319
15/03/2011 450.25p 460.00p 435.00p 459.00p 65888
14/03/2011 455.00p 473.50p 435.00p 473.50p 30466
11/03/2011 460.00p 472.25p 455.21p 466.50p 29290
10/03/2011 452.00p 470.00p 446.47p 465.88p 59548
09/03/2011 449.75p 458.50p 440.54p 458.50p 19146
08/03/2011 435.00p 452.00p 435.00p 440.00p 9598
07/03/2011 440.00p 445.00p 435.00p 442.37p 15435
04/03/2011 445.00p 445.00p 433.25p 440.00p 5913
03/03/2011 430.00p 445.00p 430.00p 445.00p 69077
02/03/2011 445.00p 445.00p 420.00p 440.00p 7265
01/03/2011 430.00p 438.58p 420.00p 432.00p 16511
28/02/2011 430.00p 431.80p 429.40p 430.00p 6639
25/02/2011 434.00p 450.00p 430.00p 430.00p 15835
24/02/2011 435.25p 438.60p 434.88p 434.88p 5462
23/02/2011 435.00p 441.00p 435.00p 435.00p 18926
22/02/2011 435.00p 439.75p 435.00p 435.00p 5272
21/02/2011 440.00p 449.41p 435.00p 441.63p 25357
18/02/2011 443.00p 449.77p 439.82p 440.00p 11599
17/02/2011 440.25p 454.14p 440.00p 443.00p 18640
16/02/2011 438.00p 458.75p 438.00p 452.00p 65321
15/02/2011 445.00p 450.00p 435.25p 435.50p 6345
14/02/2011 445.00p 459.75p 445.00p 445.00p 11262
11/02/2011 440.00p 456.50p 440.00p 456.50p 1200
10/02/2011 450.00p 464.75p 443.00p 443.00p 19918
09/02/2011 443.00p 457.52p 443.00p 444.50p 35871
08/02/2011 443.00p 454.75p 443.00p 445.00p 60242
07/02/2011 450.00p 460.00p 440.00p 442.50p 16937
04/02/2011 465.00p 465.00p 427.50p 450.00p 48708
03/02/2011 465.00p 475.00p 450.00p 464.75p 14512
02/02/2011 455.00p 460.00p 455.00p 455.00p 11788
01/02/2011 474.00p 474.00p 455.00p 464.00p 26617
31/01/2011 451.00p 475.00p 451.00p 475.00p 94090
28/01/2011 450.00p 469.00p 450.00p 469.00p 33838
27/01/2011 455.00p 465.00p 435.00p 460.00p 25082
26/01/2011 451.00p 455.75p 447.00p 451.00p 12393
25/01/2011 440.00p 464.00p 440.00p 451.00p 29707
24/01/2011 445.00p 445.00p 435.00p 440.00p 42326
21/01/2011 430.00p 450.00p 429.75p 435.00p 18926
20/01/2011 440.00p 440.00p 431.00p 432.00p 13556
19/01/2011 447.75p 451.04p 441.75p 441.75p 21257
18/01/2011 431.00p 450.00p 431.00p 447.00p 30173
17/01/2011 445.00p 455.50p 431.00p 436.00p 38036
14/01/2011 452.00p 458.71p 420.00p 445.25p 62008
13/01/2011 455.00p 464.75p 455.00p 464.00p 28157
12/01/2011 459.00p 469.00p 450.00p 455.00p 79769
11/01/2011 475.00p 475.00p 445.00p 469.00p 229248
10/01/2011 490.00p 490.00p 480.00p 485.00p 54747
07/01/2011 485.25p 500.00p 485.00p 492.00p 8015
06/01/2011 498.75p 500.00p 489.00p 499.00p 9816
05/01/2011 490.00p 499.00p 485.25p 498.00p 53099
04/01/2011 492.00p 500.00p 492.00p 499.00p 14007
31/12/2010 500.00p 500.00p 492.00p 496.00p 32077
30/12/2010 500.00p 508.50p 485.50p 500.50p 43347
29/12/2010 475.00p 495.00p 475.00p 490.00p 21707
24/12/2010 475.00p 488.25p 475.00p 482.25p 9324
23/12/2010 472.00p 477.25p 470.00p 475.00p 42108
22/12/2010 470.25p 490.00p 470.00p 472.75p 24397
21/12/2010 469.00p 490.00p 469.00p 490.00p 36848
20/12/2010 454.00p 472.92p 454.00p 470.00p 10269
17/12/2010 450.00p 462.50p 450.00p 462.50p 8420
16/12/2010 450.00p 457.00p 442.49p 453.00p 8723
15/12/2010 448.00p 450.00p 445.00p 450.00p 6737
14/12/2010 447.00p 448.72p 445.00p 447.00p 6818
13/12/2010 449.00p 449.00p 445.60p 447.00p 502
10/12/2010 435.50p 450.00p 435.50p 449.00p 15111
09/12/2010 442.00p 442.00p 438.00p 441.00p 1572
08/12/2010 443.00p 448.04p 435.25p 445.00p 9786
07/12/2010 445.00p 447.50p 442.62p 447.50p 12432
06/12/2010 435.00p 450.00p 435.00p 445.00p 5053
03/12/2010 445.00p 448.25p 445.00p 445.00p 8307
02/12/2010 445.00p 450.00p 445.00p 447.50p 109233
01/12/2010 440.25p 449.88p 430.00p 442.00p 56907
30/11/2010 445.00p 452.96p 440.00p 448.25p 16226
29/11/2010 450.00p 453.00p 445.00p 451.25p 83588
26/11/2010 448.25p 457.25p 448.00p 450.00p 8735
25/11/2010 455.00p 455.12p 450.00p 452.50p 55428
24/11/2010 445.00p 455.00p 445.00p 450.00p 23103
23/11/2010 450.00p 455.00p 440.85p 449.00p 202939
22/11/2010 446.00p 455.00p 431.35p 455.00p 53295
19/11/2010 435.00p 441.00p 430.00p 439.50p 12676
18/11/2010 440.00p 446.90p 436.28p 445.00p 23927
17/11/2010 432.25p 449.00p 432.25p 449.00p 27890
16/11/2010 431.00p 450.00p 430.00p 432.00p 59809
15/11/2010 430.00p 450.00p 430.00p 450.00p 23614
12/11/2010 437.00p 449.00p 437.00p 445.00p 91545
11/11/2010 448.75p 449.00p 435.96p 449.00p 5082
10/11/2010 450.00p 450.00p 431.38p 437.00p 11296
09/11/2010 431.00p 450.00p 430.00p 430.00p 23307
08/11/2010 428.00p 445.00p 426.25p 430.00p 9848
05/11/2010 428.25p 438.00p 425.50p 425.50p 16765
04/11/2010 440.00p 444.50p 431.00p 431.00p 17683
03/11/2010 430.00p 430.00p 430.00p 430.00p 387
02/11/2010 428.00p 440.00p 428.00p 430.00p 47172
01/11/2010 419.00p 425.00p 419.00p 419.00p 42375
29/10/2010 418.00p 422.75p 418.00p 419.00p 9541
28/10/2010 418.00p 419.16p 418.00p 418.00p 491
27/10/2010 410.25p 423.00p 410.00p 418.00p 8383
26/10/2010 419.25p 423.00p 406.00p 407.50p 19185
25/10/2010 420.00p 420.00p 410.00p 420.00p 15783
22/10/2010 419.75p 420.00p 407.46p 420.00p 5086
21/10/2010 400.00p 420.00p 400.00p 400.00p 12904
20/10/2010 401.00p 411.65p 398.00p 400.00p 47135
19/10/2010 400.25p 406.00p 395.25p 396.00p 43833
18/10/2010 410.00p 417.00p 394.00p 400.00p 24271
15/10/2010 400.00p 410.00p 392.00p 392.00p 32296
14/10/2010 410.00p 415.00p 396.88p 397.50p 21230
13/10/2010 397.25p 410.00p 396.00p 400.00p 8408
12/10/2010 392.75p 408.02p 391.00p 392.00p 6480
11/10/2010 402.00p 402.00p 392.25p 392.50p 2362
08/10/2010 415.00p 415.00p 390.75p 390.75p 16281
07/10/2010 410.00p 415.00p 399.88p 400.00p 8409
06/10/2010 405.25p 418.45p 400.00p 400.00p 13183
05/10/2010 414.75p 418.34p 400.00p 404.00p 12035
04/10/2010 395.25p 400.25p 395.25p 398.50p 5061
01/10/2010 405.00p 420.00p 389.61p 405.00p 22106
30/09/2010 395.00p 395.00p 391.50p 391.50p 7236
29/09/2010 400.00p 400.00p 390.00p 394.25p 6557
28/09/2010 395.00p 400.00p 395.00p 400.00p 2955
27/09/2010 404.00p 405.00p 394.50p 394.50p 7700
24/09/2010 394.00p 395.00p 393.50p 393.50p 4500
23/09/2010 393.00p 394.25p 390.00p 392.00p 11798
22/09/2010 400.00p 400.00p 390.00p 392.50p 290158
21/09/2010 395.00p 418.00p 390.00p 403.00p 108368
20/09/2010 392.00p 392.00p 385.00p 388.00p 2299
17/09/2010 392.00p 399.50p 392.00p 399.50p 100
16/09/2010 394.25p 403.54p 392.00p 392.00p 5597
15/09/2010 407.75p 415.00p 392.00p 410.00p 12607
14/09/2010 390.00p 410.00p 390.00p 401.00p 33033
13/09/2010 395.00p 395.75p 388.59p 395.75p 30555
10/09/2010 395.00p 395.00p 384.00p 389.50p 285563
09/09/2010 402.00p 402.00p 385.00p 392.50p 104464
08/09/2010 399.00p 402.00p 396.00p 399.50p 23492
07/09/2010 389.00p 410.00p 389.00p 410.00p 32671

*Close Price adjusted for both dividends and splits