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
31/05/2023 780.00p 789.98p 770.00p 774.00p 27627
30/05/2023 804.00p 810.70p 774.00p 786.00p 48633
26/05/2023 810.00p 822.00p 774.71p 780.00p 25748
25/05/2023 814.00p 818.87p 810.00p 810.00p 5689
24/05/2023 810.00p 818.00p 810.00p 816.00p 19951
23/05/2023 816.00p 820.00p 810.00p 812.00p 21412
22/05/2023 830.00p 834.00p 800.00p 816.00p 14790
19/05/2023 834.00p 834.00p 818.00p 818.00p 59684
18/05/2023 834.00p 837.87p 832.00p 832.00p 12610
17/05/2023 838.00p 846.00p 832.00p 832.00p 21761
16/05/2023 834.00p 838.00p 830.00p 836.00p 9766
15/05/2023 834.00p 842.00p 830.00p 832.00p 19265
12/05/2023 822.00p 836.00p 822.00p 832.00p 20229
11/05/2023 830.00p 832.00p 822.00p 824.00p 14719
10/05/2023 834.00p 848.58p 823.00p 826.00p 16067
09/05/2023 828.00p 842.00p 826.00p 832.00p 49428
05/05/2023 850.00p 850.00p 810.00p 824.00p 113578
04/05/2023 844.00p 850.00p 838.00p 842.00p 13519
03/05/2023 848.00p 852.00p 843.50p 850.00p 51788
02/05/2023 860.00p 880.00p 850.00p 850.00p 57325
28/04/2023 848.00p 850.00p 832.00p 844.00p 52696
27/04/2023 850.00p 860.00p 842.00p 850.00p 40682
26/04/2023 870.00p 886.00p 863.78p 882.00p 36239
25/04/2023 878.00p 884.00p 854.00p 878.00p 405613
24/04/2023 880.00p 894.00p 868.00p 870.00p 149982
21/04/2023 880.00p 880.00p 858.02p 880.00p 24556
20/04/2023 874.00p 886.00p 867.68p 878.00p 58520
19/04/2023 870.00p 884.00p 860.00p 880.00p 62237
18/04/2023 880.00p 884.00p 863.50p 872.00p 69787
17/04/2023 876.00p 888.00p 870.00p 880.00p 37892
14/04/2023 874.00p 904.00p 870.00p 874.00p 60193
13/04/2023 878.00p 878.00p 862.00p 874.00p 17018
12/04/2023 872.00p 887.88p 862.00p 870.00p 54715
11/04/2023 878.00p 878.00p 852.00p 872.00p 45030
06/04/2023 886.00p 886.00p 862.00p 874.00p 32340
05/04/2023 904.00p 904.00p 879.61p 880.00p 17860
04/04/2023 890.00p 920.00p 880.00p 896.00p 29300
03/04/2023 890.00p 896.28p 872.62p 886.00p 122756
31/03/2023 878.00p 886.44p 852.00p 886.00p 19072
30/03/2023 900.00p 900.00p 862.00p 870.00p 15756
29/03/2023 860.00p 916.00p 857.04p 900.00p 51220
28/03/2023 860.00p 860.00p 848.00p 860.00p 349435
27/03/2023 850.00p 866.00p 830.00p 860.00p 76538
24/03/2023 840.00p 846.98p 838.00p 842.00p 94549
23/03/2023 844.00p 854.00p 840.00p 844.00p 56837
22/03/2023 836.00p 848.50p 827.68p 842.00p 68492
21/03/2023 828.00p 848.00p 824.36p 834.00p 24532
20/03/2023 824.00p 830.00p 810.00p 830.00p 20739
17/03/2023 832.00p 861.44p 826.00p 826.00p 14167
16/03/2023 834.00p 858.00p 824.16p 828.00p 12509
15/03/2023 822.00p 857.84p 815.00p 834.00p 11099
14/03/2023 838.00p 848.00p 822.00p 822.00p 29899
13/03/2023 840.00p 858.00p 813.92p 820.00p 28454
10/03/2023 830.00p 844.00p 815.84p 844.00p 25562
09/03/2023 830.00p 850.00p 819.00p 832.00p 23890
08/03/2023 820.00p 834.00p 816.00p 834.00p 29811
07/03/2023 820.00p 827.75p 820.00p 820.00p 21468
06/03/2023 814.00p 827.41p 813.52p 826.00p 32572
03/03/2023 814.00p 820.00p 808.48p 820.00p 63225
02/03/2023 814.00p 820.00p 808.80p 810.00p 16304
01/03/2023 820.00p 822.08p 808.00p 814.00p 25066
28/02/2023 806.00p 820.00p 805.68p 808.00p 5250
27/02/2023 800.00p 822.00p 800.00p 822.00p 9256
24/02/2023 812.00p 822.00p 805.61p 822.00p 5663
23/02/2023 816.00p 822.00p 814.00p 822.00p 11995
22/02/2023 810.00p 820.96p 809.35p 820.00p 12456
21/02/2023 822.00p 826.00p 812.00p 816.00p 17393
20/02/2023 830.00p 830.60p 812.00p 820.00p 38986
17/02/2023 826.00p 858.00p 810.00p 810.00p 40546
16/02/2023 820.00p 858.00p 816.00p 858.00p 38070
15/02/2023 816.00p 822.00p 812.50p 822.00p 22824
14/02/2023 822.00p 826.00p 815.62p 822.00p 43271
13/02/2023 822.00p 850.00p 794.00p 822.00p 23672
10/02/2023 856.00p 860.00p 826.00p 860.00p 19050
09/02/2023 854.00p 854.00p 842.00p 854.00p 10914
08/02/2023 842.00p 857.04p 832.25p 856.00p 21793
07/02/2023 848.00p 855.28p 810.00p 845.00p 32436
06/02/2023 838.00p 860.00p 834.00p 854.00p 31877
03/02/2023 848.00p 860.00p 840.00p 844.00p 28182
02/02/2023 828.00p 860.00p 816.36p 860.00p 32519
01/02/2023 812.00p 828.00p 808.80p 822.00p 13891
31/01/2023 814.00p 818.75p 800.00p 814.00p 40916
30/01/2023 830.00p 850.00p 800.00p 806.00p 36124
27/01/2023 852.00p 858.00p 844.00p 844.00p 23829
26/01/2023 854.00p 856.00p 840.00p 856.00p 7374
25/01/2023 850.00p 856.00p 840.00p 852.00p 17227
24/01/2023 842.00p 853.85p 834.00p 848.00p 17259
23/01/2023 854.00p 860.00p 832.00p 844.00p 19720
20/01/2023 850.00p 859.00p 840.00p 856.00p 16204
19/01/2023 850.00p 858.00p 844.60p 858.00p 18447
18/01/2023 850.00p 859.00p 840.00p 850.00p 24011
17/01/2023 854.00p 860.00p 840.00p 850.00p 37584
16/01/2023 830.00p 870.00p 813.00p 856.00p 98180
13/01/2023 814.00p 820.00p 803.52p 820.00p 47159
12/01/2023 820.00p 820.00p 806.00p 816.00p 24869
11/01/2023 810.00p 820.00p 796.00p 808.00p 64230
10/01/2023 812.00p 815.86p 792.00p 814.00p 16713
09/01/2023 816.00p 816.00p 796.00p 806.00p 174568
06/01/2023 796.00p 820.00p 792.00p 814.00p 38746
05/01/2023 812.00p 820.00p 796.00p 818.00p 58765
04/01/2023 810.00p 820.00p 794.00p 808.00p 22445
03/01/2023 810.00p 820.00p 798.20p 818.00p 29481
30/12/2022 810.00p 810.41p 800.00p 810.00p 27632
29/12/2022 814.00p 816.04p 804.00p 814.00p 17570
28/12/2022 820.00p 820.00p 796.00p 804.00p 17477
23/12/2022 818.00p 820.00p 800.00p 814.00p 30536
22/12/2022 820.00p 830.00p 788.24p 810.00p 28529
21/12/2022 810.00p 816.70p 802.00p 814.00p 20876
20/12/2022 810.00p 838.00p 810.00p 810.00p 6873
19/12/2022 814.00p 828.00p 798.00p 800.00p 21916
16/12/2022 800.00p 828.00p 790.00p 790.00p 7519
15/12/2022 832.00p 840.00p 798.00p 806.00p 17781
14/12/2022 832.00p 854.00p 832.00p 834.00p 9019
13/12/2022 860.00p 862.00p 832.00p 832.00p 27563
12/12/2022 856.00p 870.00p 856.00p 856.00p 10497
09/12/2022 870.00p 896.09p 860.00p 860.00p 48590
08/12/2022 860.00p 910.00p 852.00p 904.00p 45565
07/12/2022 894.00p 905.40p 860.00p 860.00p 18034
06/12/2022 886.00p 886.00p 864.00p 880.00p 3183
05/12/2022 898.00p 909.36p 881.14p 890.00p 9575
02/12/2022 888.00p 910.00p 876.00p 900.00p 10791
01/12/2022 904.00p 912.00p 881.60p 902.00p 10026
30/11/2022 900.00p 908.00p 890.00p 890.00p 2648
29/11/2022 892.00p 903.06p 887.00p 890.00p 14904
28/11/2022 900.00p 906.00p 856.00p 906.00p 46112
25/11/2022 870.00p 908.00p 870.00p 908.00p 18052
24/11/2022 866.00p 868.64p 860.00p 866.00p 76663
23/11/2022 832.00p 864.00p 832.00p 864.00p 16351
22/11/2022 846.00p 858.52p 832.00p 832.00p 15548
21/11/2022 850.00p 861.06p 846.00p 846.00p 3273
18/11/2022 862.00p 862.00p 850.00p 850.00p 11855
17/11/2022 864.00p 870.22p 850.00p 852.00p 24121
16/11/2022 860.00p 874.22p 854.00p 874.00p 7625
15/11/2022 860.00p 866.80p 856.00p 860.00p 25517
14/11/2022 860.00p 868.18p 850.00p 858.00p 4330
11/11/2022 860.00p 875.48p 856.20p 860.00p 5731
10/11/2022 840.00p 893.11p 839.99p 866.00p 29420
09/11/2022 848.00p 860.00p 836.00p 852.00p 8602
08/11/2022 854.00p 854.00p 834.00p 846.00p 8218
07/11/2022 828.00p 856.00p 822.00p 842.00p 18831
04/11/2022 826.00p 842.97p 812.00p 812.00p 18149
03/11/2022 824.00p 840.00p 816.00p 828.00p 4371
02/11/2022 822.00p 840.00p 812.00p 832.00p 21816
01/11/2022 816.00p 843.48p 813.00p 824.00p 21570
31/10/2022 810.00p 828.00p 800.00p 812.00p 3402
28/10/2022 800.00p 822.00p 792.00p 812.00p 17230
27/10/2022 808.00p 828.74p 798.00p 808.00p 31516
26/10/2022 820.00p 820.00p 782.00p 816.00p 11613
25/10/2022 800.00p 828.00p 788.00p 820.00p 26946
24/10/2022 814.00p 817.90p 787.44p 800.00p 14414
21/10/2022 796.00p 844.00p 796.00p 796.00p 22798
20/10/2022 830.00p 842.00p 810.00p 810.00p 15190
19/10/2022 846.00p 846.00p 816.00p 832.00p 9692
18/10/2022 826.00p 842.00p 816.00p 832.00p 45905
17/10/2022 820.00p 846.00p 811.36p 844.00p 16305
14/10/2022 818.00p 832.00p 817.64p 832.00p 13815
13/10/2022 816.00p 826.00p 798.68p 822.00p 47309
12/10/2022 818.00p 850.00p 813.50p 850.00p 20641
11/10/2022 830.00p 848.80p 812.00p 812.00p 57090
10/10/2022 860.00p 860.00p 826.00p 838.00p 17490
07/10/2022 808.00p 850.00p 808.00p 842.00p 26988
06/10/2022 836.00p 858.00p 826.00p 850.00p 20844
05/10/2022 828.00p 856.31p 806.00p 842.00p 22933
04/10/2022 826.00p 842.00p 808.00p 826.00p 20759
03/10/2022 830.00p 848.00p 824.00p 830.00p 20258
30/09/2022 844.00p 844.00p 788.00p 824.00p 69467
29/09/2022 850.00p 852.00p 826.00p 836.00p 390633
28/09/2022 852.00p 876.00p 834.00p 842.00p 24599
27/09/2022 840.00p 900.00p 836.16p 874.00p 56822
26/09/2022 846.00p 860.00p 822.00p 844.00p 95213
23/09/2022 824.00p 864.00p 812.00p 864.00p 48698
22/09/2022 830.00p 852.00p 816.00p 848.00p 76845
21/09/2022 814.00p 826.00p 814.00p 824.00p 13759
20/09/2022 820.00p 836.08p 810.00p 816.00p 51610
19/09/2022 844.00p 844.00p 814.00p 828.00p 26937
16/09/2022 844.00p 844.00p 814.00p 828.00p 26937
15/09/2022 792.00p 813.68p 792.00p 808.00p 57696
14/09/2022 810.00p 812.00p 792.00p 794.00p 23666
13/09/2022 810.00p 816.79p 800.00p 810.00p 25137
12/09/2022 814.00p 836.10p 796.48p 818.00p 73023
09/09/2022 810.00p 819.05p 788.00p 812.00p 19368
08/09/2022 816.00p 830.00p 810.00p 816.00p 23902
07/09/2022 830.00p 840.00p 820.00p 826.00p 36556
06/09/2022 818.00p 848.00p 810.00p 836.00p 12736
05/09/2022 812.00p 817.60p 786.00p 806.00p 15222
02/09/2022 802.00p 830.00p 800.00p 830.00p 17470
01/09/2022 812.00p 816.00p 804.00p 812.00p 17185
31/08/2022 786.00p 834.14p 786.00p 810.00p 37832
30/08/2022 790.00p 835.60p 784.00p 784.00p 140162
29/08/2022 832.00p 840.00p 800.00p 800.00p 20150
26/08/2022 832.00p 840.00p 800.00p 800.00p 20150
25/08/2022 806.00p 832.97p 804.00p 818.00p 120279
24/08/2022 810.00p 816.00p 800.00p 804.00p 35862
23/08/2022 810.00p 836.20p 810.00p 818.00p 16170
22/08/2022 806.00p 814.00p 806.00p 810.00p 15254
19/08/2022 818.00p 818.00p 804.00p 808.00p 17313
18/08/2022 802.00p 830.00p 802.00p 816.00p 9575
17/08/2022 792.00p 818.00p 792.00p 816.00p 14828
16/08/2022 804.00p 826.00p 794.64p 810.00p 35039
15/08/2022 802.00p 830.00p 759.70p 800.00p 36026

*Close Price adjusted for both dividends and splits