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
20/11/2024 990.00p 990.00p 950.00p 968.00p 16635
19/11/2024 998.00p 998.00p 964.91p 990.00p 17345
18/11/2024 990.00p 1,005.00p 976.00p 976.00p 27684
15/11/2024 938.00p 1,012.09p 938.00p 992.00p 103483
14/11/2024 932.00p 940.00p 926.00p 930.00p 17105
13/11/2024 938.00p 938.00p 924.00p 934.00p 9578
12/11/2024 912.00p 944.00p 908.00p 934.00p 30785
11/11/2024 910.00p 926.00p 910.00p 916.00p 27999
08/11/2024 924.00p 928.00p 910.00p 914.00p 29409
07/11/2024 926.00p 928.00p 912.00p 920.00p 10574
06/11/2024 938.00p 940.00p 916.00p 924.00p 64066
05/11/2024 930.00p 940.00p 928.00p 930.00p 100790
04/11/2024 942.00p 942.00p 930.00p 940.00p 119819
01/11/2024 920.00p 950.00p 920.00p 942.00p 54223
31/10/2024 924.00p 928.00p 911.44p 922.00p 76356
30/10/2024 866.00p 940.00p 866.00p 934.00p 98906
29/10/2024 900.00p 944.00p 888.00p 904.00p 44856
28/10/2024 920.00p 920.00p 900.00p 908.00p 41599
25/10/2024 918.00p 940.00p 904.00p 912.00p 34782
24/10/2024 900.00p 914.00p 896.00p 906.00p 25467
23/10/2024 918.00p 920.00p 900.00p 910.00p 33865
22/10/2024 948.00p 948.00p 908.64p 914.00p 37318
21/10/2024 952.00p 990.00p 936.00p 936.00p 17055
18/10/2024 950.00p 955.18p 938.00p 942.00p 24380
17/10/2024 950.00p 972.00p 932.00p 940.00p 22468
16/10/2024 948.00p 994.00p 930.00p 954.00p 74898
15/10/2024 902.00p 948.00p 902.00p 928.00p 21125
14/10/2024 920.00p 926.30p 908.00p 920.00p 73664
11/10/2024 928.00p 932.00p 906.00p 918.00p 164921
10/10/2024 912.00p 948.00p 908.40p 924.00p 14106
09/10/2024 928.00p 970.00p 920.00p 936.00p 26616
08/10/2024 942.00p 942.00p 926.00p 926.00p 13613
07/10/2024 950.00p 974.00p 940.00p 942.00p 53035
04/10/2024 924.00p 972.00p 920.12p 972.00p 63288
03/10/2024 942.00p 942.00p 923.00p 930.00p 39711
02/10/2024 956.00p 970.00p 928.00p 944.00p 47760
01/10/2024 980.00p 980.00p 957.68p 964.00p 41313
30/09/2024 988.00p 994.00p 948.00p 962.00p 24513
27/09/2024 938.00p 980.00p 938.00p 962.00p 52613
26/09/2024 932.00p 938.00p 918.00p 938.00p 61897
25/09/2024 918.00p 930.00p 903.24p 930.00p 79115
24/09/2024 916.00p 918.00p 896.00p 918.00p 54912
23/09/2024 914.00p 918.00p 908.00p 918.00p 40541
20/09/2024 920.00p 920.00p 902.00p 918.00p 70077
19/09/2024 896.00p 920.00p 892.00p 910.00p 81295
18/09/2024 882.00p 900.54p 882.00p 896.00p 67803
17/09/2024 890.00p 892.00p 882.00p 888.00p 60645
16/09/2024 868.00p 920.00p 865.12p 890.00p 138664
13/09/2024 848.00p 858.00p 816.00p 854.00p 10848
12/09/2024 836.00p 856.00p 836.00p 850.00p 38456
11/09/2024 850.00p 850.00p 838.00p 840.00p 41751
10/09/2024 836.00p 850.00p 824.00p 848.00p 20905
09/09/2024 848.00p 862.00p 824.00p 824.00p 20108
06/09/2024 846.00p 850.00p 829.00p 848.00p 32338
05/09/2024 844.00p 860.00p 844.00p 854.00p 9841
04/09/2024 860.00p 864.00p 836.00p 858.00p 25743
03/09/2024 860.00p 868.00p 850.60p 862.00p 21890
02/09/2024 866.00p 866.00p 858.00p 866.00p 42288
30/08/2024 852.00p 864.00p 850.00p 864.00p 75530
29/08/2024 860.00p 870.00p 852.00p 860.00p 33431
28/08/2024 868.00p 870.00p 856.00p 856.00p 18836
27/08/2024 866.00p 870.00p 832.00p 866.00p 38740
23/08/2024 862.00p 870.00p 850.00p 860.00p 34824
22/08/2024 868.00p 870.00p 861.00p 866.00p 14798
21/08/2024 862.00p 870.00p 854.00p 870.00p 32767
20/08/2024 868.00p 868.00p 860.00p 862.00p 34644
19/08/2024 866.00p 870.00p 850.00p 866.00p 37704
16/08/2024 864.00p 884.00p 848.00p 868.00p 30986
15/08/2024 860.00p 864.00p 842.00p 860.00p 17681
14/08/2024 856.00p 878.00p 848.00p 870.00p 801998
13/08/2024 840.00p 856.00p 830.00p 854.00p 24559
12/08/2024 870.00p 870.00p 832.00p 840.00p 21876
09/08/2024 852.00p 852.50p 830.00p 850.00p 34100
08/08/2024 858.00p 860.00p 836.00p 852.00p 30903
07/08/2024 834.00p 860.00p 834.00p 856.00p 87202
06/08/2024 844.00p 858.00p 840.00p 850.00p 54309
05/08/2024 840.00p 856.00p 826.00p 844.00p 127941
02/08/2024 842.00p 862.00p 840.00p 850.00p 4210
01/08/2024 866.00p 866.00p 851.00p 852.00p 18597
31/07/2024 868.00p 870.00p 846.00p 854.00p 25761
30/07/2024 866.00p 866.00p 854.00p 864.00p 5639
29/07/2024 862.00p 870.00p 850.00p 866.00p 22394
26/07/2024 864.00p 870.00p 860.00p 860.00p 12178
25/07/2024 864.00p 870.00p 857.14p 866.00p 31004
24/07/2024 866.00p 870.00p 862.16p 870.00p 9920
23/07/2024 866.00p 876.00p 858.16p 870.00p 19189
22/07/2024 876.00p 876.00p 860.13p 870.00p 14344
19/07/2024 852.00p 868.00p 850.00p 854.00p 5073
18/07/2024 868.00p 874.00p 860.16p 870.00p 49316
17/07/2024 870.00p 870.00p 860.00p 870.00p 13386
16/07/2024 868.00p 870.00p 858.68p 860.00p 59096
15/07/2024 872.00p 874.00p 864.00p 870.00p 19963
12/07/2024 870.00p 870.00p 858.00p 866.00p 12501
11/07/2024 870.00p 870.00p 856.00p 870.00p 21077
10/07/2024 870.00p 871.40p 860.00p 870.00p 44432
09/07/2024 860.00p 874.00p 860.00p 870.00p 41016
08/07/2024 854.00p 878.00p 832.00p 870.00p 143582
05/07/2024 866.00p 870.77p 854.00p 870.00p 37743
04/07/2024 850.00p 866.00p 850.00p 866.00p 25158
03/07/2024 840.00p 860.00p 840.00p 860.00p 12672
02/07/2024 854.00p 860.00p 844.34p 850.00p 31116
01/07/2024 850.00p 860.00p 846.00p 860.00p 19610
28/06/2024 860.00p 860.00p 850.00p 860.00p 6275
27/06/2024 852.00p 860.00p 852.00p 860.00p 4395
26/06/2024 876.00p 876.00p 864.00p 870.00p 19325
25/06/2024 878.00p 878.00p 856.00p 870.00p 5600
24/06/2024 870.00p 888.00p 862.00p 862.00p 22218
21/06/2024 870.00p 894.00p 868.00p 894.00p 78606
20/06/2024 878.00p 880.00p 860.72p 870.00p 29954
19/06/2024 874.00p 880.00p 856.00p 870.00p 18316
18/06/2024 870.00p 882.11p 860.00p 874.00p 40889
17/06/2024 842.00p 859.26p 828.00p 848.00p 4235
14/06/2024 856.00p 871.34p 833.96p 842.00p 170507
13/06/2024 840.00p 862.88p 832.00p 840.00p 15146
12/06/2024 854.00p 854.00p 834.44p 836.00p 8689
11/06/2024 840.00p 856.00p 834.00p 850.00p 13692
10/06/2024 856.00p 872.00p 840.00p 848.00p 20990
07/06/2024 868.00p 898.00p 850.00p 854.00p 18240
06/06/2024 850.00p 860.00p 847.01p 860.00p 28767
05/06/2024 834.00p 860.00p 832.00p 840.00p 8013
04/06/2024 850.00p 857.76p 832.00p 846.00p 11928
03/06/2024 864.00p 865.88p 836.00p 852.00p 21168
31/05/2024 830.00p 865.00p 830.00p 852.00p 6687
30/05/2024 872.00p 872.00p 850.00p 866.00p 14507
29/05/2024 860.00p 874.00p 842.00p 862.00p 19017
28/05/2024 868.00p 874.00p 860.00p 860.00p 62010
24/05/2024 870.00p 879.76p 856.00p 870.00p 41907
23/05/2024 862.00p 868.00p 842.00p 868.00p 25675
22/05/2024 868.00p 868.00p 836.00p 836.00p 9687
21/05/2024 866.00p 866.00p 842.00p 862.00p 2471
20/05/2024 836.00p 868.00p 836.00p 852.00p 15537
17/05/2024 858.00p 860.00p 836.00p 836.00p 25087
16/05/2024 864.00p 880.00p 838.00p 842.00p 9271
15/05/2024 870.00p 878.00p 863.41p 870.00p 9721
14/05/2024 858.00p 870.00p 845.00p 866.00p 15506
13/05/2024 850.00p 867.84p 832.00p 860.00p 12407
10/05/2024 872.00p 872.30p 858.00p 862.00p 21600
09/05/2024 824.00p 874.00p 822.00p 850.00p 12633
08/05/2024 844.00p 844.00p 828.00p 828.00p 30163
07/05/2024 840.00p 848.00p 822.00p 840.00p 16212
03/05/2024 840.00p 846.00p 831.58p 840.00p 5145
02/05/2024 820.00p 848.00p 820.00p 842.00p 9244
01/05/2024 826.00p 842.48p 826.00p 826.00p 1295
30/04/2024 834.00p 854.00p 831.25p 838.00p 5564
29/04/2024 836.00p 850.00p 819.93p 834.00p 18922
26/04/2024 832.00p 845.52p 806.00p 824.00p 11424
25/04/2024 832.00p 842.00p 812.00p 842.00p 25538
24/04/2024 836.00p 868.00p 832.00p 868.00p 8228
23/04/2024 836.00p 848.00p 820.00p 848.00p 4399
22/04/2024 842.00p 862.54p 820.00p 826.00p 40977
19/04/2024 850.00p 864.00p 842.21p 860.00p 16764
18/04/2024 824.00p 850.00p 822.00p 848.00p 20138
17/04/2024 824.00p 840.00p 822.00p 838.00p 12370
16/04/2024 850.00p 868.00p 826.00p 830.00p 26914
15/04/2024 870.00p 870.00p 842.16p 870.00p 5965
12/04/2024 868.00p 881.70p 826.00p 826.00p 71584
11/04/2024 876.00p 876.00p 840.00p 862.00p 46704
10/04/2024 856.00p 880.00p 846.00p 868.00p 51276
09/04/2024 840.00p 886.00p 831.50p 874.00p 48181
08/04/2024 810.00p 848.00p 796.68p 844.00p 36162
05/04/2024 828.00p 828.00p 796.68p 824.00p 26196
04/04/2024 804.00p 830.00p 802.00p 826.00p 33469
03/04/2024 798.00p 822.00p 792.00p 806.00p 300176
02/04/2024 808.00p 828.00p 800.00p 816.00p 38605
28/03/2024 776.00p 826.00p 776.00p 810.00p 37714
27/03/2024 788.00p 804.00p 780.00p 800.00p 49445
26/03/2024 788.00p 790.00p 776.00p 788.00p 48156
25/03/2024 786.00p 796.00p 782.00p 788.00p 70601
22/03/2024 752.00p 800.00p 750.00p 786.00p 170652
21/03/2024 752.00p 760.00p 746.51p 748.00p 392311
20/03/2024 758.00p 768.00p 758.00p 748.00p 57037
19/03/2024 758.00p 768.00p 734.48p 768.00p 132461
18/03/2024 752.00p 754.94p 746.00p 750.00p 11730
15/03/2024 750.00p 762.00p 750.00p 760.00p 8220
14/03/2024 768.00p 778.00p 747.56p 760.00p 22899
13/03/2024 768.00p 778.00p 751.60p 758.00p 12899
12/03/2024 766.00p 770.08p 744.00p 766.00p 37007
11/03/2024 752.00p 760.00p 740.00p 760.00p 19095
08/03/2024 756.00p 770.00p 745.80p 750.00p 39446
07/03/2024 756.00p 762.00p 755.02p 760.00p 36155
06/03/2024 762.00p 768.00p 760.00p 760.00p 13225
05/03/2024 766.00p 768.00p 756.00p 762.00p 20996
04/03/2024 772.00p 772.00p 758.00p 762.00p 18875
01/03/2024 778.00p 778.00p 756.40p 774.00p 25762
29/02/2024 788.00p 788.00p 756.00p 764.00p 36718
28/02/2024 754.00p 784.00p 754.00p 776.00p 14511
27/02/2024 754.00p 778.00p 742.00p 770.00p 12668
26/02/2024 740.00p 770.00p 740.00p 760.00p 31360
23/02/2024 760.00p 760.00p 750.00p 758.00p 5131
22/02/2024 760.00p 784.00p 751.10p 762.00p 15758
21/02/2024 742.00p 780.00p 742.00p 770.00p 16699
20/02/2024 750.00p 788.00p 750.00p 760.00p 43143
19/02/2024 760.00p 767.40p 745.00p 766.00p 9626
16/02/2024 748.00p 766.00p 748.00p 766.00p 7205
15/02/2024 760.00p 770.00p 752.00p 754.00p 17981
14/02/2024 764.00p 770.00p 744.00p 744.00p 8531
13/02/2024 768.00p 768.00p 746.68p 762.00p 5490
12/02/2024 750.00p 766.40p 750.00p 766.00p 3422
09/02/2024 768.00p 770.40p 752.00p 760.00p 13702
08/02/2024 770.00p 770.00p 760.00p 764.00p 11754

*Close Price adjusted for both dividends and splits