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
07/02/2024 772.00p 776.00p 755.00p 760.00p 142810
06/02/2024 782.00p 782.00p 742.00p 770.00p 10502
05/02/2024 758.00p 780.00p 744.00p 762.00p 9547
02/02/2024 764.00p 778.00p 744.00p 754.00p 36216
01/02/2024 770.00p 776.00p 732.00p 744.00p 30850
31/01/2024 740.00p 770.00p 740.00p 762.00p 13703
30/01/2024 756.00p 768.00p 737.76p 764.00p 17803
29/01/2024 752.00p 768.00p 746.42p 764.00p 16073
26/01/2024 752.00p 770.00p 748.00p 748.00p 30169
25/01/2024 740.00p 762.00p 730.00p 762.00p 14510
24/01/2024 748.00p 760.00p 728.00p 728.00p 22424
23/01/2024 728.00p 752.00p 724.00p 736.00p 9642
22/01/2024 740.00p 753.92p 732.08p 740.00p 69922
19/01/2024 746.00p 758.00p 734.00p 740.00p 93398
18/01/2024 732.00p 735.68p 728.00p 730.00p 9158
17/01/2024 730.00p 738.16p 724.00p 734.00p 5560
16/01/2024 740.00p 752.90p 724.00p 724.00p 22294
15/01/2024 724.00p 756.76p 724.00p 740.00p 5914
12/01/2024 740.00p 763.35p 722.00p 736.00p 6845
11/01/2024 726.00p 748.00p 720.00p 722.00p 11485
10/01/2024 726.00p 746.00p 720.00p 744.00p 10824
09/01/2024 720.00p 744.00p 720.00p 736.00p 14416
08/01/2024 722.00p 746.00p 722.00p 724.00p 16450
05/01/2024 732.00p 749.14p 725.10p 732.00p 13753
04/01/2024 744.00p 752.52p 724.00p 736.00p 11268
03/01/2024 734.00p 768.00p 722.00p 748.00p 7791
02/01/2024 740.00p 762.00p 724.80p 748.00p 20798
29/12/2023 724.00p 768.00p 724.00p 740.00p 2837
28/12/2023 742.00p 758.00p 730.01p 742.00p 2150
27/12/2023 740.00p 750.00p 731.90p 740.00p 38359
22/12/2023 740.00p 750.00p 723.96p 750.00p 5091
21/12/2023 732.00p 768.00p 720.00p 750.00p 35673
20/12/2023 720.00p 750.00p 720.00p 732.00p 20303
19/12/2023 710.00p 760.00p 710.00p 738.00p 12725
18/12/2023 712.00p 738.00p 712.00p 724.00p 16839
15/12/2023 710.00p 745.60p 710.00p 726.00p 5821
14/12/2023 710.00p 740.24p 710.00p 734.00p 42008
13/12/2023 720.00p 745.36p 712.00p 716.00p 20540
12/12/2023 710.00p 758.00p 710.00p 722.00p 14423
11/12/2023 710.00p 758.00p 710.00p 730.00p 15894
08/12/2023 720.00p 752.54p 712.00p 716.00p 9551
07/12/2023 710.00p 752.00p 710.00p 718.00p 13591
06/12/2023 718.00p 754.00p 718.00p 730.00p 62317
05/12/2023 730.00p 756.00p 726.00p 740.00p 19574
04/12/2023 742.00p 754.00p 730.00p 730.00p 11918
01/12/2023 740.00p 778.00p 732.00p 746.00p 23368
30/11/2023 742.00p 756.00p 742.00p 748.00p 6617
29/11/2023 746.00p 756.00p 744.00p 746.00p 27526
28/11/2023 754.00p 754.00p 734.00p 754.00p 38098
27/11/2023 752.00p 768.00p 750.00p 764.00p 31859
24/11/2023 750.00p 758.00p 740.00p 754.00p 27102
23/11/2023 760.00p 780.00p 748.00p 756.00p 62591
22/11/2023 714.00p 750.00p 714.00p 744.00p 14169
21/11/2023 740.00p 754.00p 706.00p 736.00p 27225
20/11/2023 758.00p 773.00p 740.00p 740.00p 32549
17/11/2023 748.00p 754.00p 734.00p 740.00p 20356
16/11/2023 742.00p 769.50p 732.00p 736.00p 74681
15/11/2023 748.00p 780.00p 744.50p 748.00p 71948
14/11/2023 748.00p 758.00p 743.70p 748.00p 5909
13/11/2023 732.00p 756.70p 730.00p 744.00p 77419
10/11/2023 750.00p 756.32p 730.00p 732.00p 36459
09/11/2023 768.00p 792.00p 742.00p 760.00p 91847
08/11/2023 740.00p 790.00p 737.68p 770.00p 180384
07/11/2023 732.00p 750.00p 729.44p 746.00p 33322
06/11/2023 746.00p 784.00p 726.00p 728.00p 26623
03/11/2023 734.00p 786.00p 712.00p 778.00p 27001
02/11/2023 736.00p 742.00p 722.00p 740.00p 12072
01/11/2023 740.00p 758.00p 713.33p 752.00p 19600
31/10/2023 722.00p 758.00p 720.00p 742.00p 20171
30/10/2023 716.00p 748.00p 704.00p 740.00p 22382
27/10/2023 718.00p 718.00p 689.76p 706.00p 6345
26/10/2023 700.00p 720.00p 688.00p 712.00p 25607
25/10/2023 702.00p 720.00p 686.88p 704.00p 25314
24/10/2023 722.00p 722.00p 702.00p 702.00p 20116
23/10/2023 714.00p 732.00p 686.00p 686.00p 37925
20/10/2023 718.00p 738.00p 715.64p 738.00p 2419
19/10/2023 716.00p 727.60p 716.00p 720.00p 1969
18/10/2023 732.00p 732.00p 714.00p 718.00p 3912
17/10/2023 718.00p 734.09p 709.36p 730.00p 13511
16/10/2023 686.00p 732.00p 684.00p 732.00p 16782
13/10/2023 728.00p 738.00p 714.00p 714.00p 59316
12/10/2023 728.00p 748.00p 712.66p 734.00p 4920
11/10/2023 734.00p 748.00p 720.00p 734.00p 30187
10/10/2023 720.00p 735.00p 718.00p 722.00p 27776
09/10/2023 728.00p 734.00p 710.00p 710.00p 34679
06/10/2023 732.00p 756.74p 714.00p 724.00p 48619
05/10/2023 742.00p 766.00p 730.00p 740.00p 25329
04/10/2023 728.00p 748.00p 712.00p 722.00p 39363
03/10/2023 738.00p 744.00p 722.00p 738.00p 36361
02/10/2023 724.00p 760.40p 720.00p 720.00p 35902
29/09/2023 734.00p 750.37p 734.00p 750.00p 22757
28/09/2023 740.00p 760.00p 728.00p 738.00p 32636
27/09/2023 742.00p 768.00p 726.00p 740.00p 16776
26/09/2023 756.00p 757.20p 746.00p 746.00p 5282
25/09/2023 756.00p 764.00p 744.00p 764.00p 13221
22/09/2023 750.00p 761.60p 744.00p 750.00p 24363
21/09/2023 724.00p 758.00p 724.00p 744.00p 61775
20/09/2023 730.00p 748.90p 723.68p 738.00p 243598
19/09/2023 726.00p 745.12p 724.08p 743.00p 19387
18/09/2023 726.00p 750.64p 712.00p 724.00p 36970
15/09/2023 742.00p 758.00p 714.20p 724.00p 45825
14/09/2023 738.00p 757.50p 730.00p 740.00p 14195
13/09/2023 738.00p 756.68p 716.00p 738.00p 30502
12/09/2023 740.00p 740.90p 712.00p 734.00p 14576
11/09/2023 770.00p 770.00p 723.76p 728.00p 62948
08/09/2023 758.00p 766.00p 740.00p 766.00p 31992
07/09/2023 738.00p 758.00p 736.00p 750.00p 46824
06/09/2023 750.00p 756.00p 738.00p 740.00p 6674
05/09/2023 744.00p 752.00p 738.00p 740.00p 7446
04/09/2023 750.00p 758.64p 727.61p 738.00p 72866
01/09/2023 740.00p 746.00p 730.00p 734.00p 19317
31/08/2023 756.00p 764.00p 726.00p 730.00p 35210
30/08/2023 742.00p 764.00p 728.00p 764.00p 17191
29/08/2023 768.00p 768.00p 722.00p 744.00p 26553
25/08/2023 734.00p 757.60p 722.00p 728.00p 22130
24/08/2023 724.00p 738.88p 720.00p 722.00p 19928
23/08/2023 720.00p 722.00p 711.83p 722.00p 33431
22/08/2023 720.00p 738.00p 718.00p 718.00p 25479
21/08/2023 724.00p 730.00p 716.00p 718.00p 51748
18/08/2023 724.00p 754.00p 714.00p 730.00p 12458
17/08/2023 724.00p 724.00p 710.00p 722.00p 19324
16/08/2023 714.00p 754.00p 714.00p 724.00p 8417
15/08/2023 720.00p 734.00p 712.00p 712.00p 36480
14/08/2023 714.00p 722.00p 712.04p 722.00p 7544
11/08/2023 716.00p 754.00p 710.00p 720.00p 31018
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

*Close Price adjusted for both dividends and splits