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
05/11/2019 658.92p 659.90p 650.00p 656.00p 5901
04/11/2019 660.00p 673.68p 643.00p 650.00p 8571
01/11/2019 672.00p 690.00p 650.00p 655.00p 5818
31/10/2019 668.00p 672.00p 650.00p 665.00p 5551
30/10/2019 660.00p 660.00p 648.77p 655.00p 6194
29/10/2019 654.00p 662.00p 650.00p 656.00p 7859
28/10/2019 656.00p 662.00p 632.00p 653.00p 13903
25/10/2019 672.00p 672.00p 648.16p 656.00p 4215
24/10/2019 657.00p 664.00p 657.00p 664.00p 2057
23/10/2019 656.00p 674.00p 652.88p 661.00p 27478
22/10/2019 655.04p 655.04p 643.52p 648.00p 2818
21/10/2019 643.52p 648.00p 643.52p 648.00p 2675
18/10/2019 640.00p 654.00p 640.00p 648.00p 3635
17/10/2019 636.00p 644.00p 636.00p 643.00p 4083
16/10/2019 640.00p 648.00p 636.00p 637.00p 7254
15/10/2019 624.00p 648.00p 624.00p 636.00p 802
14/10/2019 630.00p 636.00p 620.00p 620.00p 2104
11/10/2019 613.04p 638.00p 610.00p 621.00p 946
10/10/2019 636.00p 660.00p 612.00p 612.00p 8156
09/10/2019 656.00p 662.00p 630.00p 646.00p 3608
08/10/2019 664.00p 664.00p 642.00p 642.00p 27283
07/10/2019 650.00p 664.00p 650.00p 654.00p 2430
04/10/2019 650.00p 648.00p 646.00p 648.00p 0
03/10/2019 650.00p 650.00p 646.00p 646.00p 5744
02/10/2019 649.75p 649.75p 640.00p 644.00p 2769
01/10/2019 648.00p 652.00p 641.00p 641.00p 6410
30/09/2019 627.90p 643.00p 637.00p 643.00p 0
27/09/2019 627.90p 637.00p 627.90p 637.00p 3650
26/09/2019 636.00p 650.00p 622.99p 637.00p 3423
25/09/2019 640.00p 650.00p 640.00p 645.00p 8998
24/09/2019 650.00p 650.00p 633.00p 633.00p 5925
23/09/2019 660.00p 660.00p 644.00p 644.00p 3009
20/09/2019 658.00p 659.00p 656.00p 656.00p 0
19/09/2019 658.00p 660.00p 658.00p 659.00p 6683
18/09/2019 664.00p 665.00p 662.00p 665.00p 3186
17/09/2019 664.00p 664.00p 642.20p 663.00p 3302
16/09/2019 660.00p 664.00p 642.00p 657.00p 6902
13/09/2019 678.00p 683.08p 662.00p 673.00p 829
12/09/2019 660.00p 674.00p 660.00p 674.00p 3080
11/09/2019 676.00p 678.00p 676.00p 678.00p 1000
10/09/2019 676.00p 689.20p 674.24p 676.00p 16410
09/09/2019 690.00p 690.00p 676.00p 688.00p 9225
06/09/2019 680.00p 687.00p 668.00p 687.00p 68885
05/09/2019 672.00p 685.00p 677.00p 677.00p 0
04/09/2019 672.00p 685.00p 650.00p 685.00p 4664
03/09/2019 680.00p 684.00p 674.00p 684.00p 1020
02/09/2019 674.00p 680.00p 664.20p 675.00p 3380
30/08/2019 674.00p 671.00p 671.00p 671.00p 0
29/08/2019 674.00p 676.00p 668.00p 671.00p 15575
28/08/2019 674.16p 687.00p 674.16p 687.00p 4547
27/08/2019 652.00p 687.00p 652.00p 687.00p 1513
23/08/2019 674.00p 674.00p 664.00p 664.00p 2
22/08/2019 674.00p 680.00p 658.00p 667.00p 6340
21/08/2019 651.48p 675.00p 651.48p 672.00p 3701
20/08/2019 674.00p 676.25p 657.48p 668.00p 1135
19/08/2019 676.00p 682.00p 676.00p 682.00p 2459
16/08/2019 680.00p 688.00p 675.32p 681.00p 1899
15/08/2019 674.00p 674.00p 653.68p 674.00p 2575
14/08/2019 666.00p 671.00p 662.00p 671.00p 1940
13/08/2019 666.00p 678.00p 660.00p 677.00p 4914
12/08/2019 674.00p 679.00p 670.00p 675.00p 6025
09/08/2019 678.00p 678.00p 645.00p 669.00p 1415
08/08/2019 674.00p 676.00p 658.36p 667.00p 2115
07/08/2019 674.00p 674.00p 651.48p 660.00p 1668
06/08/2019 674.00p 677.12p 669.00p 669.00p 3752
05/08/2019 678.00p 678.00p 662.00p 662.00p 2391
02/08/2019 654.60p 677.00p 654.60p 677.00p 1435
01/08/2019 674.00p 677.00p 674.00p 677.00p 597
31/07/2019 678.00p 685.00p 678.00p 685.00p 5923
30/07/2019 674.00p 681.00p 677.00p 681.00p 0
29/07/2019 674.00p 677.00p 670.00p 677.00p 4695
26/07/2019 674.00p 680.00p 649.04p 680.00p 7583
25/07/2019 674.00p 674.00p 660.00p 667.00p 6262
24/07/2019 674.00p 674.00p 670.00p 670.00p 9
23/07/2019 660.00p 674.00p 647.72p 670.00p 10938
22/07/2019 650.00p 674.00p 646.00p 646.00p 9973
19/07/2019 674.00p 674.00p 667.00p 667.00p 655
18/07/2019 674.00p 674.00p 652.00p 667.00p 2404
17/07/2019 672.00p 672.00p 660.00p 665.00p 9949
16/07/2019 672.00p 674.00p 658.40p 674.00p 9256
15/07/2019 674.00p 674.00p 664.00p 664.00p 2823
12/07/2019 676.00p 682.00p 670.00p 679.00p 3844
11/07/2019 674.00p 682.00p 668.40p 677.00p 1746
10/07/2019 678.00p 682.02p 670.00p 675.00p 3176
09/07/2019 678.00p 680.00p 657.72p 677.00p 8727
08/07/2019 680.00p 698.00p 670.00p 680.00p 8698
05/07/2019 657.00p 675.00p 657.00p 675.00p 6396
04/07/2019 670.00p 674.74p 650.00p 665.00p 19086
03/07/2019 674.00p 677.00p 664.00p 677.00p 13083
02/07/2019 674.00p 674.00p 674.00p 674.00p 84
01/07/2019 662.00p 684.00p 662.00p 680.00p 5663
28/06/2019 678.00p 679.00p 675.00p 678.00p 3705
27/06/2019 686.00p 689.00p 686.00p 689.00p 1616
26/06/2019 676.00p 689.00p 687.00p 689.00p 0
25/06/2019 676.00p 698.00p 676.00p 687.00p 2182
24/06/2019 660.00p 683.00p 660.00p 660.00p 6507
21/06/2019 676.00p 683.00p 674.44p 676.00p 7609
20/06/2019 676.20p 676.20p 672.00p 672.00p 2065
19/06/2019 680.00p 682.00p 662.00p 682.00p 7554
18/06/2019 682.00p 688.00p 674.00p 682.00p 11579
17/06/2019 680.00p 694.00p 680.00p 693.00p 8561
14/06/2019 680.00p 698.00p 680.00p 690.00p 3985
13/06/2019 680.00p 686.00p 680.00p 686.00p 1483
12/06/2019 684.00p 684.00p 681.56p 683.00p 4181
11/06/2019 686.00p 686.00p 666.00p 683.00p 8157
10/06/2019 680.00p 684.00p 673.87p 680.00p 10163
07/06/2019 678.00p 684.00p 666.00p 682.00p 2836
06/06/2019 686.00p 686.00p 669.00p 686.00p 113
05/06/2019 668.00p 674.00p 666.00p 666.00p 1508
04/06/2019 676.00p 682.00p 666.00p 666.00p 703
03/06/2019 680.00p 686.00p 680.00p 683.00p 2070
31/05/2019 680.00p 686.00p 680.00p 683.00p 12090
30/05/2019 680.00p 686.00p 680.00p 683.00p 377
29/05/2019 682.00p 686.00p 680.00p 681.00p 8934
28/05/2019 680.00p 686.00p 680.00p 680.00p 10371
24/05/2019 676.00p 684.00p 674.00p 674.00p 6448
23/05/2019 678.00p 684.00p 678.00p 678.00p 2922
22/05/2019 684.00p 684.00p 678.00p 682.00p 5632
21/05/2019 670.00p 682.00p 668.00p 680.00p 6269
20/05/2019 670.00p 682.00p 669.92p 681.00p 4076
17/05/2019 678.00p 680.00p 674.00p 677.00p 4099
16/05/2019 695.00p 695.00p 678.00p 679.00p 3370
15/05/2019 682.00p 682.00p 672.00p 672.00p 6886
14/05/2019 680.00p 680.00p 677.00p 677.00p 2261
13/05/2019 676.00p 684.00p 676.00p 684.00p 6187
10/05/2019 678.00p 690.00p 678.00p 689.00p 27715
09/05/2019 705.00p 705.00p 684.68p 689.00p 5983
08/05/2019 680.00p 684.68p 680.00p 680.00p 2066
07/05/2019 680.00p 696.00p 680.00p 693.00p 12361
03/05/2019 686.00p 698.00p 676.00p 676.00p 6282
02/05/2019 680.00p 698.00p 680.00p 685.00p 62620
01/05/2019 688.00p 710.00p 680.00p 680.00p 12057
30/04/2019 678.00p 698.00p 678.00p 685.00p 9258
29/04/2019 690.00p 690.00p 675.00p 690.00p 3026
26/04/2019 693.00p 693.00p 682.00p 682.00p 719
25/04/2019 680.00p 698.00p 676.00p 680.00p 16847
24/04/2019 686.16p 697.00p 686.16p 690.00p 1903
23/04/2019 690.00p 699.00p 680.00p 686.00p 2899
18/04/2019 700.00p 700.00p 678.00p 693.00p 1769
17/04/2019 698.00p 700.00p 676.00p 689.00p 14149
16/04/2019 676.00p 698.00p 676.00p 678.00p 4161
15/04/2019 674.00p 688.00p 674.00p 679.00p 9290
12/04/2019 684.00p 700.00p 684.00p 687.00p 7674
11/04/2019 694.00p 700.00p 683.72p 699.00p 15004
10/04/2019 679.56p 682.00p 678.00p 682.00p 3847
09/04/2019 694.00p 694.00p 670.00p 687.00p 17372
08/04/2019 670.00p 694.00p 648.16p 672.00p 6774
05/04/2019 660.00p 665.00p 660.00p 665.00p 75000
04/04/2019 648.00p 667.00p 645.00p 665.00p 13301
03/04/2019 654.00p 670.00p 642.40p 655.00p 99544
02/04/2019 650.00p 658.32p 600.72p 637.00p 44236
01/04/2019 688.00p 694.00p 676.24p 686.00p 10776
29/03/2019 674.00p 690.00p 670.00p 680.00p 6078
28/03/2019 670.00p 690.00p 670.00p 684.00p 15496
27/03/2019 677.20p 680.00p 677.20p 680.00p 10000
26/03/2019 670.00p 689.50p 670.00p 680.00p 5807
25/03/2019 698.00p 700.00p 675.00p 683.00p 15883
22/03/2019 678.00p 704.00p 678.00p 697.00p 9236
21/03/2019 685.80p 686.00p 684.00p 686.00p 5522
20/03/2019 702.00p 704.00p 688.00p 703.00p 13397
19/03/2019 686.00p 702.00p 680.60p 701.00p 1666
18/03/2019 684.24p 699.60p 684.24p 691.00p 361235
15/03/2019 684.00p 685.00p 684.00p 685.00p 75000
14/03/2019 684.00p 690.00p 684.00p 684.00p 1702
13/03/2019 688.00p 702.00p 688.00p 694.00p 7319
12/03/2019 674.00p 698.64p 674.00p 688.00p 2657
11/03/2019 694.00p 702.00p 672.00p 687.00p 2242
08/03/2019 672.00p 692.00p 672.00p 683.00p 15794
07/03/2019 674.00p 678.40p 674.00p 674.00p 8951
06/03/2019 681.60p 688.00p 680.16p 688.00p 921
05/03/2019 690.00p 691.00p 690.00p 690.00p 1374
04/03/2019 700.00p 700.00p 682.18p 698.00p 15511
01/03/2019 696.00p 696.00p 695.00p 695.00p 2500
28/02/2019 696.00p 696.00p 681.92p 690.00p 3228
27/02/2019 686.00p 686.00p 686.00p 686.00p 110002
26/02/2019 694.00p 696.00p 685.44p 689.00p 5140
25/02/2019 681.68p 687.00p 681.68p 687.00p 750
22/02/2019 686.00p 690.00p 679.44p 688.00p 1901
21/02/2019 690.00p 694.00p 679.44p 682.00p 1386
20/02/2019 676.00p 696.00p 658.00p 690.00p 13090
19/02/2019 670.00p 688.00p 657.60p 671.00p 5881
18/02/2019 686.00p 690.00p 650.80p 672.00p 14784
15/02/2019 666.00p 688.00p 651.04p 671.00p 5263
14/02/2019 666.00p 684.00p 664.00p 674.00p 3816
13/02/2019 658.00p 686.00p 654.08p 666.00p 1762
12/02/2019 650.00p 660.00p 650.00p 654.00p 4957
11/02/2019 650.00p 660.00p 650.00p 650.00p 1665
08/02/2019 640.00p 648.00p 640.00p 644.00p 2026
07/02/2019 644.00p 647.04p 644.00p 644.00p 2331
06/02/2019 640.00p 646.00p 640.00p 640.00p 1266
05/02/2019 647.08p 649.00p 647.08p 649.00p 4100
04/02/2019 640.00p 650.32p 640.00p 646.00p 2144
01/02/2019 646.00p 647.44p 625.00p 641.00p 3299
31/01/2019 658.00p 658.00p 639.96p 658.00p 3139
30/01/2019 654.00p 660.00p 616.00p 651.00p 33616
29/01/2019 644.00p 654.00p 644.00p 644.00p 2122
28/01/2019 644.00p 650.00p 644.00p 650.00p 8144
25/01/2019 646.00p 656.00p 644.00p 650.00p 8721
24/01/2019 658.00p 658.00p 644.00p 644.00p 5144
23/01/2019 646.00p 663.99p 646.00p 652.00p 1862

*Close Price adjusted for both dividends and splits