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
11/05/2010 360.00p 360.00p 334.40p 342.50p 19116
10/05/2010 328.00p 355.00p 319.91p 355.00p 81652
07/05/2010 325.50p 329.00p 300.50p 317.75p 47370
06/05/2010 340.00p 340.00p 321.00p 325.50p 21270
05/05/2010 340.00p 345.00p 327.00p 330.00p 72411
04/05/2010 355.25p 355.25p 342.50p 342.50p 32938
30/04/2010 350.00p 350.00p 348.00p 348.00p 38818
29/04/2010 360.00p 360.00p 350.00p 350.00p 29561
28/04/2010 360.00p 361.33p 350.00p 350.00p 49731
27/04/2010 365.50p 379.25p 362.00p 371.00p 14008
26/04/2010 377.00p 380.00p 365.50p 372.75p 5300
23/04/2010 365.00p 371.25p 365.00p 371.25p 178279
22/04/2010 372.50p 373.00p 365.00p 368.50p 4841
21/04/2010 365.50p 372.50p 365.50p 369.25p 76059
20/04/2010 370.00p 372.50p 365.00p 368.75p 16087
19/04/2010 377.00p 377.00p 370.00p 370.00p 30177
16/04/2010 380.00p 380.00p 374.27p 378.50p 16047
15/04/2010 382.00p 382.00p 374.55p 378.50p 34396
14/04/2010 377.00p 384.04p 370.66p 379.50p 17623
13/04/2010 385.00p 385.00p 370.00p 370.00p 13314
12/04/2010 384.00p 385.00p 375.00p 382.50p 16450
09/04/2010 379.00p 380.00p 368.22p 379.50p 23381
08/04/2010 375.00p 385.00p 368.00p 373.50p 1950
07/04/2010 370.00p 376.00p 370.00p 376.00p 17322
06/04/2010 371.00p 385.00p 371.00p 373.00p 15659
01/04/2010 373.00p 375.00p 371.00p 374.00p 7500
31/03/2010 372.00p 382.75p 372.00p 382.75p 8666
30/03/2010 368.00p 380.00p 368.00p 377.50p 26113
29/03/2010 373.00p 377.00p 368.00p 372.50p 22876
26/03/2010 373.00p 375.00p 373.00p 374.00p 5125
25/03/2010 362.25p 370.00p 362.25p 368.00p 21531
24/03/2010 370.00p 370.00p 357.00p 365.00p 16983
23/03/2010 353.00p 370.00p 353.00p 363.00p 80917
22/03/2010 351.00p 354.00p 340.00p 347.50p 126644
19/03/2010 355.00p 357.00p 354.00p 354.00p 11440
18/03/2010 370.00p 370.00p 359.22p 362.50p 35113
17/03/2010 365.00p 375.00p 353.00p 365.00p 20463
16/03/2010 368.00p 375.00p 360.00p 365.00p 14607
15/03/2010 370.00p 370.00p 368.00p 369.00p 40007
12/03/2010 350.00p 362.00p 350.00p 362.00p 9836
11/03/2010 355.00p 355.00p 341.00p 342.00p 15692
10/03/2010 340.00p 357.03p 337.44p 347.50p 16080
09/03/2010 341.00p 341.63p 336.16p 340.00p 142550
08/03/2010 347.00p 354.53p 341.00p 345.50p 5128
05/03/2010 348.50p 349.94p 343.08p 346.50p 3100
04/03/2010 352.00p 365.27p 346.33p 348.50p 12287
03/03/2010 365.00p 365.00p 357.00p 357.00p 4856
02/03/2010 360.00p 368.13p 350.50p 355.00p 22869
01/03/2010 342.00p 365.00p 341.72p 360.00p 33624
26/02/2010 345.00p 345.00p 338.00p 338.00p 1370591
25/02/2010 342.00p 342.00p 337.50p 337.50p 0
24/02/2010 350.00p 354.90p 335.00p 342.00p 19317
23/02/2010 355.00p 356.00p 340.00p 349.00p 4500
22/02/2010 352.00p 352.00p 338.00p 346.00p 22318
19/02/2010 352.00p 353.50p 352.00p 353.50p 2840
18/02/2010 360.00p 360.00p 355.10p 355.50p 2600
17/02/2010 352.00p 360.55p 352.00p 356.00p 2400
16/02/2010 360.00p 360.00p 355.00p 355.00p 15810
15/02/2010 352.50p 359.70p 352.50p 352.50p 28
12/02/2010 350.25p 355.00p 340.00p 352.50p 17912
11/02/2010 367.00p 367.00p 357.50p 357.50p 5465
10/02/2010 355.00p 370.00p 355.00p 360.00p 15682
09/02/2010 349.00p 355.00p 341.25p 350.25p 18215
08/02/2010 336.00p 354.75p 335.00p 348.00p 26615
05/02/2010 335.00p 340.00p 330.00p 335.75p 21921
04/02/2010 339.00p 343.65p 335.00p 339.00p 16919
03/02/2010 340.00p 343.00p 337.00p 338.50p 37876
02/02/2010 340.00p 348.00p 335.00p 339.00p 33551
01/02/2010 335.25p 349.77p 335.00p 335.00p 12400
29/01/2010 336.00p 350.00p 335.00p 346.50p 1108877
28/01/2010 358.00p 360.00p 340.00p 340.50p 37795
27/01/2010 350.00p 357.75p 350.00p 350.00p 11494
26/01/2010 360.00p 360.00p 350.00p 351.00p 35742
25/01/2010 356.00p 364.00p 356.00p 364.00p 5181
22/01/2010 370.00p 370.00p 353.00p 355.75p 21790
21/01/2010 370.00p 370.00p 358.00p 364.00p 10770
20/01/2010 363.00p 380.00p 350.00p 362.50p 41025
19/01/2010 364.00p 390.00p 336.00p 350.00p 61726
18/01/2010 368.50p 389.00p 340.75p 340.75p 85781
15/01/2010 339.00p 352.00p 338.00p 351.00p 63749
14/01/2010 320.00p 340.00p 318.00p 328.00p 30307
13/01/2010 318.00p 322.75p 318.00p 318.00p 15405
12/01/2010 315.00p 317.34p 311.00p 312.00p 215161
11/01/2010 315.00p 320.14p 312.00p 312.00p 8336
08/01/2010 315.00p 315.02p 310.00p 311.00p 133599
07/01/2010 314.00p 314.12p 311.57p 313.75p 23271
06/01/2010 310.00p 316.13p 310.00p 313.00p 15674
05/01/2010 310.00p 311.77p 310.00p 310.75p 7174
04/01/2010 315.00p 315.00p 310.00p 311.50p 5116
31/12/2009 315.00p 315.00p 309.50p 309.50p 550
30/12/2009 307.00p 307.16p 307.00p 307.00p 5121
29/12/2009 302.00p 310.00p 302.00p 308.00p 4080
24/12/2009 317.50p 317.50p 300.00p 309.00p 40000
23/12/2009 319.00p 319.00p 315.08p 317.50p 10039
22/12/2009 299.00p 312.50p 299.00p 312.50p 10700
21/12/2009 300.00p 300.00p 290.00p 295.50p 5170
18/12/2009 293.00p 305.00p 290.00p 302.50p 11570
17/12/2009 294.00p 294.00p 287.00p 293.50p 56879
16/12/2009 280.00p 293.50p 280.00p 293.50p 28209
15/12/2009 292.00p 300.56p 285.00p 290.00p 12501
14/12/2009 301.00p 301.00p 292.00p 294.25p 6241
11/12/2009 305.00p 308.00p 301.00p 301.00p 12326
10/12/2009 306.00p 317.44p 306.00p 312.50p 12769
09/12/2009 306.00p 310.00p 305.00p 306.00p 21623
08/12/2009 310.00p 319.00p 306.00p 306.00p 7465
07/12/2009 319.00p 319.00p 310.00p 310.00p 7697
04/12/2009 310.00p 318.59p 310.00p 314.00p 4800
03/12/2009 310.00p 317.00p 310.00p 310.00p 4072
02/12/2009 305.00p 314.50p 305.00p 310.00p 2258
01/12/2009 310.00p 310.81p 305.00p 305.00p 20324
30/11/2009 318.50p 319.00p 302.00p 310.00p 416307
27/11/2009 303.50p 319.00p 301.00p 319.00p 6196
26/11/2009 315.00p 315.00p 305.00p 310.00p 12322
25/11/2009 311.25p 312.00p 305.00p 305.00p 66167
24/11/2009 306.00p 312.00p 306.00p 312.00p 4621
23/11/2009 306.00p 309.00p 306.00p 309.00p 750
20/11/2009 306.00p 310.92p 305.00p 309.00p 70646
19/11/2009 310.00p 311.01p 301.00p 308.50p 43035
18/11/2009 319.00p 319.00p 312.00p 315.50p 39346
17/11/2009 312.00p 317.73p 312.00p 314.50p 10309
16/11/2009 310.00p 319.00p 310.00p 319.00p 11681
13/11/2009 310.00p 315.00p 298.00p 315.00p 12723
12/11/2009 311.00p 311.50p 297.00p 310.00p 13807
11/11/2009 295.00p 312.01p 295.00p 300.00p 6446
10/11/2009 310.00p 312.00p 296.00p 303.00p 6325
09/11/2009 305.00p 310.00p 296.00p 304.00p 2159
06/11/2009 296.00p 304.00p 296.00p 300.00p 25850
05/11/2009 304.00p 304.00p 299.00p 299.00p 1278
04/11/2009 305.00p 305.00p 305.00p 298.50p 2250
03/11/2009 304.00p 313.00p 291.25p 295.00p 18395
02/11/2009 301.00p 313.00p 300.00p 300.00p 8905
30/10/2009 315.00p 315.00p 302.00p 302.00p 17008
29/10/2009 315.00p 315.00p 305.00p 305.50p 10195
28/10/2009 320.00p 320.00p 313.00p 315.00p 46061
27/10/2009 320.00p 325.00p 320.00p 324.50p 36302
26/10/2009 320.00p 320.00p 315.00p 320.00p 13205
23/10/2009 320.00p 325.00p 312.00p 318.50p 19990
22/10/2009 320.00p 320.00p 315.00p 320.00p 10937
21/10/2009 320.00p 320.00p 317.50p 317.50p 3000
20/10/2009 320.00p 335.00p 314.00p 318.50p 34744
19/10/2009 310.00p 315.00p 310.00p 315.00p 12349
16/10/2009 325.00p 330.00p 311.00p 320.00p 26903
15/10/2009 325.00p 325.00p 316.00p 325.00p 4041
14/10/2009 325.00p 330.00p 315.00p 330.00p 13563
13/10/2009 325.00p 330.00p 312.00p 330.00p 12355
12/10/2009 312.00p 325.00p 306.00p 325.00p 9122
09/10/2009 318.00p 318.00p 310.00p 312.50p 7295
08/10/2009 310.00p 320.00p 306.00p 316.50p 108116
07/10/2009 315.00p 320.00p 310.00p 315.00p 3200
06/10/2009 320.00p 320.00p 316.00p 318.00p 76782
05/10/2009 325.00p 325.00p 318.00p 318.00p 58750
02/10/2009 325.00p 333.00p 320.00p 325.00p 13615
01/10/2009 330.00p 335.00p 320.00p 325.00p 99948
30/09/2009 325.00p 345.00p 325.00p 332.50p 23674
29/09/2009 315.00p 320.00p 306.00p 319.00p 15767
28/09/2009 320.00p 320.00p 305.00p 306.50p 6811
25/09/2009 311.00p 320.00p 301.00p 306.75p 15419
24/09/2009 324.00p 324.00p 315.00p 320.00p 25862
23/09/2009 325.00p 330.00p 325.00p 327.50p 23718
22/09/2009 326.00p 340.00p 325.00p 335.00p 16523
21/09/2009 325.00p 340.00p 322.00p 326.00p 20291

*Close Price adjusted for both dividends and splits