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
10/08/2023 728.00p 747.28p 718.00p 718.00p 8370
09/08/2023 728.00p 735.00p 718.00p 718.00p 14714
08/08/2023 710.00p 730.32p 710.00p 728.00p 190657
07/08/2023 710.00p 722.00p 700.00p 706.00p 19940
04/08/2023 712.00p 718.00p 702.00p 712.00p 31396
03/08/2023 710.00p 716.70p 710.00p 712.00p 9853
02/08/2023 710.00p 728.00p 700.00p 716.00p 28615
01/08/2023 720.00p 724.00p 706.00p 706.00p 42232
31/07/2023 724.00p 730.00p 714.00p 720.00p 27829
28/07/2023 696.00p 730.00p 696.00p 730.00p 75442
27/07/2023 708.00p 708.90p 698.00p 700.00p 60282
26/07/2023 710.00p 724.54p 690.00p 704.00p 305819
25/07/2023 730.00p 750.00p 714.00p 720.00p 32317
24/07/2023 670.00p 730.00p 668.10p 724.00p 110907
21/07/2023 670.00p 674.00p 664.00p 670.00p 73945
20/07/2023 680.00p 699.00p 654.00p 670.00p 66739
19/07/2023 670.00p 680.00p 652.00p 670.00p 66436
18/07/2023 672.00p 685.00p 670.00p 676.00p 46500
17/07/2023 674.00p 686.00p 672.00p 674.00p 41622
14/07/2023 680.00p 686.00p 672.00p 680.00p 52745
13/07/2023 684.00p 690.00p 671.93p 690.00p 65693
12/07/2023 686.00p 690.00p 670.00p 684.00p 87523
11/07/2023 682.00p 689.76p 682.00p 686.00p 10024
10/07/2023 700.00p 722.00p 676.00p 690.00p 20227
07/07/2023 690.00p 710.00p 689.00p 690.00p 76187
06/07/2023 690.00p 695.90p 685.94p 690.00p 8069
05/07/2023 698.00p 698.00p 680.00p 688.00p 19010
04/07/2023 700.00p 706.00p 684.00p 698.00p 18813
03/07/2023 698.00p 710.00p 690.00p 700.00p 47840
30/06/2023 702.00p 711.44p 695.00p 700.00p 53001
29/06/2023 706.00p 718.00p 698.00p 700.00p 27817
28/06/2023 728.00p 738.00p 700.00p 710.00p 16964
27/06/2023 730.00p 736.00p 710.00p 712.00p 14454
26/06/2023 744.00p 744.50p 720.17p 730.00p 23006
23/06/2023 744.00p 746.02p 725.41p 738.00p 26977
22/06/2023 750.00p 756.00p 726.00p 740.00p 48411
21/06/2023 770.00p 798.00p 750.00p 752.00p 25918
20/06/2023 762.00p 770.00p 756.00p 758.00p 35096
19/06/2023 760.00p 770.00p 752.80p 760.00p 31066
16/06/2023 772.00p 788.00p 750.29p 760.00p 97441
15/06/2023 786.00p 799.15p 770.00p 770.00p 69922
14/06/2023 760.00p 790.00p 755.00p 782.00p 88164
13/06/2023 778.00p 780.00p 752.00p 760.00p 71446
12/06/2023 778.00p 782.00p 770.00p 774.00p 27280
09/06/2023 780.00p 780.00p 762.00p 770.00p 21078
08/06/2023 776.00p 780.00p 770.00p 780.00p 31358
07/06/2023 752.00p 788.00p 751.62p 772.00p 145723
06/06/2023 766.00p 798.00p 758.00p 760.00p 80963
05/06/2023 762.00p 770.00p 758.50p 762.00p 10220
02/06/2023 760.00p 774.00p 758.00p 766.00p 80649
01/06/2023 782.00p 795.00p 760.00p 770.00p 28157
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

*Close Price adjusted for both dividends and splits