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
02/06/2021 744.00p 745.98p 740.00p 740.00p 3009
01/06/2021 742.00p 746.00p 742.00p 746.00p 2433
31/05/2021 744.00p 746.00p 740.00p 743.00p 7014
28/05/2021 744.00p 746.00p 740.00p 743.00p 7014
28/05/2021 744.00p 746.00p 740.00p 743.00p 7014
27/05/2021 720.00p 751.68p 720.00p 743.00p 10758
26/05/2021 720.00p 746.00p 720.00p 735.00p 6791
25/05/2021 750.00p 750.00p 744.00p 745.00p 4346
24/05/2021 750.00p 756.26p 745.00p 745.00p 635
21/05/2021 736.00p 746.00p 736.00p 745.00p 5913
20/05/2021 740.00p 750.00p 740.00p 743.00p 4608
19/05/2021 736.00p 746.00p 734.00p 742.00p 9060
18/05/2021 746.00p 750.00p 732.00p 750.00p 10701
17/05/2021 746.00p 750.00p 738.00p 745.00p 18105
14/05/2021 742.00p 756.00p 736.00p 748.00p 7267
13/05/2021 736.00p 740.00p 732.00p 740.00p 7317
12/05/2021 734.00p 740.00p 734.00p 740.00p 1797
11/05/2021 738.00p 740.00p 700.00p 740.00p 4959
10/05/2021 756.00p 760.00p 730.00p 740.00p 9533
07/05/2021 750.00p 754.00p 741.40p 754.00p 13021
06/05/2021 740.00p 750.00p 732.00p 740.00p 6767
05/05/2021 736.00p 747.50p 732.00p 743.00p 21134
04/05/2021 730.00p 748.25p 705.67p 734.00p 30247
03/05/2021 734.00p 734.00p 734.00p 734.00p 1511
30/04/2021 734.00p 734.00p 734.00p 734.00p 1511
29/04/2021 734.00p 736.58p 734.00p 734.00p 3441
28/04/2021 734.00p 741.20p 734.00p 739.00p 4223
27/04/2021 738.00p 742.00p 734.00p 742.00p 1942
26/04/2021 738.00p 744.39p 731.80p 741.00p 13331
23/04/2021 730.00p 747.88p 713.85p 744.00p 15825
22/04/2021 736.00p 749.03p 713.84p 745.00p 39653
21/04/2021 720.00p 736.84p 710.24p 734.00p 15540
20/04/2021 730.00p 736.00p 730.00p 735.00p 7247
19/04/2021 736.00p 741.35p 728.00p 734.00p 11256
16/04/2021 732.00p 749.46p 726.67p 736.00p 26543
15/04/2021 732.00p 754.00p 726.00p 744.00p 22989
14/04/2021 748.00p 750.00p 722.00p 734.00p 21706
13/04/2021 746.00p 747.49p 728.00p 744.00p 518466
12/04/2021 720.00p 750.00p 709.80p 744.00p 36518
09/04/2021 730.00p 728.00p 706.00p 718.00p 9305
08/04/2021 730.00p 730.00p 706.16p 710.00p 9533
07/04/2021 702.00p 730.00p 700.00p 710.00p 11341
06/04/2021 700.00p 710.00p 700.00p 710.00p 15120
02/04/2021 700.00p 710.00p 666.00p 698.00p 24150
01/04/2021 700.00p 710.00p 666.00p 698.00p 24150
31/03/2021 700.00p 700.00p 670.00p 700.00p 64182
30/03/2021 690.00p 707.00p 678.07p 700.00p 40605
29/03/2021 685.00p 685.00p 665.00p 685.00p 15521
26/03/2021 650.00p 690.00p 650.00p 685.00p 20622
25/03/2021 650.00p 660.00p 630.00p 632.50p 53296
24/03/2021 630.00p 670.00p 620.00p 645.00p 66195
23/03/2021 620.00p 641.25p 620.00p 635.00p 687721
22/03/2021 625.00p 635.00p 622.73p 630.00p 1262
19/03/2021 625.00p 625.00p 605.00p 622.50p 10641
18/03/2021 625.00p 640.00p 615.00p 622.50p 10086
17/03/2021 610.00p 642.50p 635.00p 640.00p 20464
16/03/2021 610.00p 650.00p 600.00p 635.00p 6438
16/03/2021 610.00p 650.00p 600.00p 635.00p 6438
15/03/2021 600.00p 615.00p 585.30p 607.50p 23061
12/03/2021 585.00p 600.00p 580.00p 595.00p 5314
11/03/2021 580.00p 610.00p 570.13p 590.00p 116572
10/03/2021 590.00p 605.00p 565.40p 590.00p 3722
09/03/2021 590.00p 590.25p 570.11p 585.00p 21828
08/03/2021 585.00p 600.00p 590.00p 590.00p 17741
05/03/2021 585.00p 585.00p 570.00p 585.00p 13030
04/03/2021 575.00p 585.00p 570.00p 577.50p 8370
03/03/2021 610.00p 610.00p 569.99p 587.50p 16097
02/03/2021 605.00p 605.00p 585.00p 592.50p 3663
01/03/2021 595.00p 610.00p 590.00p 602.50p 5022
26/02/2021 605.00p 600.00p 597.50p 597.50p 4000
25/02/2021 605.00p 600.00p 590.00p 597.50p 14894
24/02/2021 605.00p 610.00p 585.00p 592.50p 9104
23/02/2021 610.00p 620.00p 590.00p 607.50p 23277
22/02/2021 610.00p 635.00p 580.00p 592.50p 20479
19/02/2021 610.00p 620.00p 600.00p 605.00p 4899
18/02/2021 620.00p 625.00p 600.00p 610.00p 14198
17/02/2021 625.00p 628.90p 610.00p 617.50p 5161
16/02/2021 630.00p 637.00p 620.13p 622.50p 44567
15/02/2021 635.00p 635.00p 625.20p 630.00p 143
12/02/2021 635.00p 635.00p 610.00p 622.50p 2955
11/02/2021 650.00p 650.00p 620.00p 630.00p 2033
10/02/2021 640.00p 645.00p 630.00p 640.00p 2531
09/02/2021 655.00p 655.00p 645.00p 645.00p 503
08/02/2021 655.00p 660.00p 635.00p 655.00p 3964
05/02/2021 635.00p 655.00p 630.00p 650.00p 2462
04/02/2021 640.00p 647.50p 640.00p 647.50p 3346
03/02/2021 655.00p 655.00p 636.35p 642.50p 4778
02/02/2021 655.00p 650.00p 640.00p 640.00p 400
01/02/2021 655.00p 655.00p 635.00p 645.00p 8934
29/01/2021 635.00p 637.50p 630.00p 637.50p 1941
28/01/2021 660.00p 662.00p 630.00p 637.50p 64676
27/01/2021 660.00p 673.00p 660.00p 667.50p 2951
26/01/2021 665.00p 666.00p 660.00p 665.00p 4604
25/01/2021 670.00p 680.00p 660.00p 665.00p 11651
22/01/2021 670.00p 675.00p 660.00p 667.50p 19220
21/01/2021 695.00p 690.00p 678.40p 682.50p 7183
20/01/2021 695.00p 700.00p 665.00p 665.00p 5188
19/01/2021 690.00p 692.40p 683.86p 690.00p 11497
18/01/2021 690.00p 691.25p 675.00p 677.50p 15235
15/01/2021 660.00p 700.00p 660.00p 692.50p 8551
14/01/2021 690.00p 695.00p 665.00p 665.00p 6290
13/01/2021 665.00p 690.99p 665.00p 680.00p 5638
12/01/2021 695.00p 700.00p 675.00p 675.00p 16760
11/01/2021 680.00p 701.53p 677.75p 687.50p 6320
08/01/2021 685.00p 701.00p 660.00p 677.50p 20433
07/01/2021 695.00p 724.32p 680.00p 687.50p 79657
06/01/2021 655.00p 680.00p 652.20p 680.00p 18728
05/01/2021 660.00p 652.50p 645.79p 652.50p 137
04/01/2021 660.00p 660.00p 650.00p 650.00p 813
31/12/2020 660.00p 660.00p 659.96p 660.00p 2211
30/12/2020 650.00p 660.00p 645.00p 655.00p 19283
29/12/2020 645.00p 670.00p 635.00p 650.00p 38592
28/12/2020 635.00p 640.00p 635.00p 640.00p 705
24/12/2020 635.00p 640.00p 635.00p 640.00p 257
23/12/2020 635.00p 640.00p 634.78p 640.00p 4626
22/12/2020 650.00p 650.00p 637.50p 637.50p 365
21/12/2020 635.00p 635.00p 625.50p 630.00p 3212
18/12/2020 635.00p 650.00p 625.00p 645.00p 6117
17/12/2020 640.00p 640.00p 630.10p 640.00p 29271
16/12/2020 625.00p 650.00p 625.00p 650.00p 5918
15/12/2020 645.00p 655.00p 637.50p 637.50p 41
14/12/2020 645.00p 650.00p 620.00p 635.00p 9874
11/12/2020 655.00p 660.00p 635.00p 647.50p 4757
10/12/2020 645.00p 660.00p 645.00p 660.00p 63853
09/12/2020 645.00p 655.00p 633.86p 650.00p 24023
08/12/2020 620.00p 650.00p 620.00p 650.00p 15736
07/12/2020 635.00p 651.29p 634.99p 640.00p 27381
04/12/2020 635.00p 646.14p 620.00p 635.00p 26800
03/12/2020 630.00p 650.00p 628.74p 640.00p 29112
02/12/2020 605.00p 640.00p 595.00p 625.00p 155109
01/12/2020 635.00p 645.00p 610.00p 625.00p 88357
30/11/2020 625.00p 650.00p 615.00p 645.00p 64318
27/11/2020 610.00p 641.51p 610.00p 610.00p 7497
26/11/2020 625.00p 640.99p 620.00p 620.00p 158662
25/11/2020 620.00p 620.00p 605.00p 615.00p 128257
24/11/2020 620.00p 635.00p 620.00p 620.00p 4846
23/11/2020 635.00p 640.00p 620.00p 620.00p 324222
20/11/2020 635.00p 638.75p 625.00p 635.00p 69249
19/11/2020 640.00p 640.00p 630.00p 630.00p 10231
18/11/2020 640.00p 640.00p 635.00p 635.00p 15139
17/11/2020 630.00p 641.14p 630.00p 630.00p 14488
16/11/2020 630.00p 650.00p 625.00p 625.00p 15719
13/11/2020 645.00p 646.81p 631.60p 632.50p 13271
12/11/2020 615.00p 650.00p 615.00p 620.00p 6126
10/11/2020 600.00p 635.00p 600.00p 630.00p 4960
09/11/2020 605.00p 610.00p 585.00p 585.00p 3329
06/11/2020 575.00p 590.00p 575.00p 590.00p 695
05/11/2020 605.00p 605.00p 570.00p 590.00p 2787
04/11/2020 555.00p 590.00p 555.00p 590.00p 2524
03/11/2020 555.00p 584.92p 555.00p 560.00p 517031
02/11/2020 580.00p 567.50p 555.67p 567.50p 3113
30/10/2020 580.00p 580.00p 565.00p 580.00p 56197
29/10/2020 555.00p 570.00p 550.00p 570.00p 1194
28/10/2020 570.00p 580.00p 562.50p 562.50p 773
27/10/2020 570.00p 570.00p 556.00p 570.00p 5523
26/10/2020 570.00p 580.00p 550.00p 550.00p 11069
23/10/2020 570.00p 585.00p 570.00p 570.00p 4534
22/10/2020 580.00p 590.00p 572.00p 580.00p 5523
21/10/2020 580.00p 580.00p 579.49p 580.00p 7595
20/10/2020 570.00p 575.00p 570.00p 570.00p 20999
19/10/2020 570.00p 575.00p 565.00p 575.00p 3103
16/10/2020 600.00p 600.00p 570.00p 580.00p 5262
15/10/2020 580.00p 595.00p 560.00p 595.00p 7374
14/10/2020 600.00p 600.00p 587.50p 587.50p 97
13/10/2020 595.00p 595.00p 581.51p 590.00p 11070
12/10/2020 600.00p 610.00p 600.00p 610.00p 1989
09/10/2020 610.00p 610.00p 606.00p 610.00p 832
08/10/2020 615.00p 608.90p 607.50p 607.50p 162
07/10/2020 615.00p 610.00p 605.00p 605.00p 0
06/10/2020 615.00p 615.00p 595.00p 610.00p 6122
05/10/2020 615.00p 610.60p 595.00p 600.00p 7577
02/10/2020 615.00p 602.50p 600.00p 602.50p 2441
01/10/2020 615.00p 620.00p 600.00p 600.00p 11115
30/09/2020 610.00p 610.00p 610.00p 610.00p 10088
29/09/2020 590.00p 600.00p 590.00p 600.00p 1942
28/09/2020 575.00p 590.60p 575.00p 582.50p 4127
25/09/2020 575.00p 590.60p 555.00p 565.00p 6651
24/09/2020 575.00p 585.00p 570.00p 570.00p 2736
23/09/2020 575.00p 594.00p 570.00p 570.00p 7927
22/09/2020 570.00p 600.00p 570.00p 570.00p 11880
21/09/2020 600.00p 600.00p 560.00p 560.00p 7419
18/09/2020 610.00p 610.00p 600.00p 600.00p 4257
17/09/2020 610.00p 640.00p 600.00p 605.00p 7491
16/09/2020 600.00p 600.00p 580.00p 585.00p 206505
15/09/2020 590.00p 600.00p 566.67p 590.00p 10716
14/09/2020 580.00p 590.00p 562.70p 572.50p 15351
11/09/2020 600.00p 602.84p 560.00p 560.00p 2095
10/09/2020 590.00p 610.00p 567.59p 610.00p 10575
09/09/2020 600.00p 590.00p 575.00p 575.00p 3423
08/09/2020 600.00p 600.00p 580.00p 585.00p 1206
07/09/2020 575.00p 597.50p 592.50p 592.50p 0
04/09/2020 575.00p 597.50p 575.00p 597.50p 2440
03/09/2020 575.00p 592.50p 578.62p 592.50p 2000
02/09/2020 575.00p 610.00p 570.00p 580.00p 4626
01/09/2020 580.00p 595.00p 580.00p 580.00p 1084
31/08/2020 600.00p 605.00p 585.00p 605.00p 2655
28/08/2020 600.00p 605.00p 585.00p 605.00p 2655
27/08/2020 585.00p 585.00p 580.00p 585.00p 3305
26/08/2020 570.00p 585.00p 570.00p 585.00p 1416
25/08/2020 570.00p 595.00p 570.00p 570.00p 941

*Close Price adjusted for both dividends and splits