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
22/02/2011 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
06/09/2010 385.00p 390.47p 380.00p 383.75p 72350
03/09/2010 382.00p 388.88p 381.52p 385.25p 17315
02/09/2010 370.00p 382.00p 370.00p 382.00p 7115
01/09/2010 377.00p 380.00p 377.00p 377.00p 8056
31/08/2010 370.00p 371.94p 370.00p 371.00p 18655
27/08/2010 370.75p 371.00p 360.25p 365.00p 10534
26/08/2010 371.00p 371.00p 356.12p 366.50p 12246
25/08/2010 368.00p 371.00p 360.25p 371.00p 14109
24/08/2010 350.00p 370.00p 350.00p 356.00p 22600
23/08/2010 360.00p 363.25p 350.25p 350.25p 3261
20/08/2010 355.00p 360.00p 352.00p 357.00p 2835
19/08/2010 350.25p 359.25p 350.25p 359.25p 983
18/08/2010 357.00p 357.75p 347.00p 357.75p 45449
17/08/2010 355.50p 358.50p 352.00p 358.50p 80002
16/08/2010 353.50p 353.50p 351.75p 351.75p 0
13/08/2010 350.00p 353.50p 345.00p 353.50p 8567
12/08/2010 360.50p 363.50p 340.00p 343.00p 90038
11/08/2010 365.00p 365.00p 350.00p 350.00p 64347
10/08/2010 361.00p 364.00p 350.69p 360.00p 119470
09/08/2010 365.00p 375.80p 364.50p 364.50p 28652
06/08/2010 360.00p 375.00p 360.00p 366.25p 13898
05/08/2010 356.25p 365.00p 356.25p 365.00p 26168
04/08/2010 370.00p 370.00p 356.25p 356.25p 2104
03/08/2010 375.00p 375.00p 361.25p 361.25p 407
02/08/2010 374.75p 374.75p 355.75p 366.50p 6109
30/07/2010 357.00p 365.25p 357.00p 365.25p 160
29/07/2010 377.00p 377.00p 357.54p 366.00p 103
28/07/2010 357.25p 377.00p 345.25p 377.00p 17827
27/07/2010 341.00p 357.50p 341.00p 356.00p 3424
26/07/2010 350.00p 350.00p 343.35p 346.50p 5660
23/07/2010 345.50p 350.00p 345.00p 345.50p 24000
22/07/2010 343.00p 349.82p 343.00p 345.50p 1866
21/07/2010 348.00p 348.00p 343.00p 346.50p 2214
20/07/2010 346.25p 350.00p 345.00p 345.00p 2500
19/07/2010 342.25p 346.25p 342.25p 346.25p 1007
16/07/2010 350.00p 350.00p 335.00p 342.50p 6091
15/07/2010 350.00p 350.00p 342.50p 342.50p 250
14/07/2010 347.00p 350.00p 340.00p 342.50p 1893
13/07/2010 335.00p 341.00p 333.49p 341.00p 370176
12/07/2010 335.00p 341.00p 335.00p 341.00p 817
09/07/2010 340.00p 340.00p 339.75p 339.75p 0
08/07/2010 345.00p 345.00p 340.00p 340.00p 719
07/07/2010 335.00p 340.00p 335.00p 340.00p 10313
06/07/2010 335.00p 340.00p 335.00p 340.00p 2225
05/07/2010 335.00p 347.00p 335.00p 341.00p 5300
02/07/2010 335.00p 338.25p 330.00p 334.00p 69104
01/07/2010 338.00p 338.25p 336.00p 336.50p 26614
30/06/2010 345.00p 345.00p 338.00p 341.25p 23026
29/06/2010 340.00p 341.50p 337.00p 341.50p 7040
28/06/2010 340.00p 349.00p 338.00p 344.00p 1550
25/06/2010 338.00p 338.00p 338.00p 338.00p 686
24/06/2010 339.00p 339.00p 338.14p 339.00p 1261
23/06/2010 342.00p 342.00p 339.00p 339.50p 27325
22/06/2010 345.00p 350.00p 340.00p 345.00p 36545
21/06/2010 322.00p 341.96p 322.00p 338.50p 19801
18/06/2010 329.00p 340.00p 320.00p 330.00p 27081
17/06/2010 333.00p 340.00p 321.00p 334.50p 12386
16/06/2010 333.00p 333.00p 320.00p 329.00p 128537
15/06/2010 320.00p 340.00p 320.00p 330.00p 15845
14/06/2010 330.00p 338.00p 320.00p 330.00p 22010
11/06/2010 320.00p 331.00p 320.00p 331.00p 203446
10/06/2010 321.00p 323.50p 320.00p 323.50p 2000
09/06/2010 315.00p 326.50p 315.00p 324.00p 4186
08/06/2010 338.00p 340.00p 317.50p 317.50p 33236
07/06/2010 335.00p 337.50p 335.00p 337.50p 72115
04/06/2010 335.00p 344.30p 335.00p 340.00p 4750
03/06/2010 335.00p 340.00p 335.00p 340.00p 45202
02/06/2010 340.00p 345.58p 340.00p 343.50p 6493
01/06/2010 340.00p 344.00p 340.00p 344.00p 5400
28/05/2010 350.00p 350.00p 345.00p 345.00p 80
27/05/2010 340.00p 345.00p 335.00p 345.00p 10700
26/05/2010 330.00p 345.00p 330.00p 342.50p 40405
25/05/2010 330.00p 339.30p 325.00p 335.00p 50210
24/05/2010 330.00p 340.00p 330.00p 340.00p 796
21/05/2010 325.00p 330.00p 325.00p 330.00p 14583
20/05/2010 330.00p 339.50p 330.00p 339.50p 47813
19/05/2010 340.00p 349.75p 331.00p 340.50p 24368
18/05/2010 345.00p 345.00p 340.00p 345.00p 158511
17/05/2010 350.00p 350.00p 337.50p 337.50p 12605
14/05/2010 362.00p 362.00p 345.00p 352.50p 3575
13/05/2010 350.00p 365.00p 349.50p 362.50p 6350
12/05/2010 345.00p 349.50p 345.00p 345.00p 3000

*Close Price adjusted for both dividends and splits