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
24/09/2018 730.00p 743.60p 720.00p 720.00p 10674
21/09/2018 750.00p 750.00p 730.04p 740.00p 10058
20/09/2018 744.01p 753.00p 744.01p 753.00p 6070
19/09/2018 746.00p 752.00p 745.00p 745.00p 10836
18/09/2018 748.00p 782.00p 746.00p 750.00p 60220
17/09/2018 756.00p 776.00p 746.00p 746.00p 10050
14/09/2018 780.00p 794.00p 756.00p 756.00p 10821
13/09/2018 754.00p 800.00p 753.04p 800.00p 35013
12/09/2018 750.00p 752.00p 746.00p 749.00p 10400
11/09/2018 748.00p 754.00p 748.00p 751.00p 439
10/09/2018 750.00p 754.00p 750.00p 750.00p 3499
07/09/2018 746.00p 755.00p 746.00p 746.00p 74640
06/09/2018 747.20p 752.00p 747.00p 750.00p 66452
05/09/2018 756.00p 756.00p 747.00p 751.00p 1988
04/09/2018 746.00p 758.00p 746.00p 752.00p 12490
03/09/2018 747.00p 754.80p 747.00p 750.00p 8562
31/08/2018 747.20p 752.00p 747.20p 752.00p 1221
30/08/2018 754.80p 756.50p 747.20p 752.00p 1570
29/08/2018 750.00p 755.99p 750.00p 752.00p 5179
28/08/2018 750.00p 756.00p 750.00p 753.00p 21363
24/08/2018 755.28p 755.28p 750.60p 753.00p 1185
23/08/2018 750.00p 753.52p 750.00p 752.00p 29023
22/08/2018 754.00p 760.00p 750.00p 755.00p 3761
21/08/2018 760.00p 762.00p 754.08p 757.00p 1256
20/08/2018 758.00p 766.00p 750.01p 754.00p 8142
17/08/2018 750.00p 760.00p 750.00p 755.00p 53959
16/08/2018 752.00p 766.08p 752.00p 759.00p 7609
15/08/2018 746.00p 763.60p 746.00p 749.00p 5337
14/08/2018 748.00p 762.00p 740.08p 752.00p 9009
13/08/2018 748.00p 768.00p 740.00p 760.00p 19401
10/08/2018 749.00p 749.00p 744.01p 747.00p 550647
09/08/2018 752.00p 757.00p 742.10p 757.00p 37619
08/08/2018 740.00p 753.04p 740.00p 750.00p 6625
07/08/2018 734.00p 754.00p 734.00p 754.00p 7636
06/08/2018 754.00p 754.00p 732.22p 750.00p 6280
03/08/2018 754.00p 754.00p 741.00p 750.00p 4647
02/08/2018 746.00p 750.00p 746.00p 750.00p 2807
01/08/2018 746.00p 748.00p 740.00p 748.00p 6756
31/07/2018 750.00p 754.00p 740.14p 754.00p 3473
30/07/2018 746.00p 754.00p 740.14p 748.00p 3200
27/07/2018 754.00p 754.00p 744.10p 750.00p 1716
26/07/2018 750.00p 755.00p 748.10p 753.00p 4350
25/07/2018 758.00p 758.00p 748.10p 750.00p 4747
24/07/2018 744.00p 756.00p 734.12p 751.00p 5721
23/07/2018 740.00p 750.00p 740.00p 745.00p 1100
20/07/2018 734.00p 758.00p 734.00p 734.00p 29905
19/07/2018 732.00p 767.99p 732.00p 760.00p 1172
18/07/2018 762.00p 762.00p 748.00p 754.00p 10724
17/07/2018 748.00p 762.00p 748.00p 759.00p 32594
16/07/2018 760.00p 768.00p 736.00p 753.00p 11496
13/07/2018 750.00p 770.00p 744.00p 766.00p 12190
12/07/2018 756.00p 766.00p 732.00p 760.00p 8390
11/07/2018 750.00p 761.99p 750.00p 756.00p 5219
10/07/2018 752.00p 756.00p 752.00p 753.00p 1196
09/07/2018 748.00p 762.00p 742.00p 750.00p 21101
06/07/2018 734.00p 767.99p 734.00p 762.00p 4767
05/07/2018 738.00p 758.00p 732.00p 750.00p 1639
04/07/2018 750.00p 765.90p 750.00p 750.00p 3957
03/07/2018 764.00p 770.00p 753.00p 770.00p 13074
02/07/2018 748.00p 765.82p 748.00p 754.00p 6771
29/06/2018 755.00p 765.00p 755.00p 765.00p 2
28/06/2018 754.00p 766.00p 750.00p 753.00p 2636
27/06/2018 748.00p 766.00p 748.00p 755.00p 10845
26/06/2018 748.00p 763.78p 746.00p 750.00p 23976
25/06/2018 740.00p 754.00p 740.00p 742.00p 22730
22/06/2018 746.00p 750.00p 742.01p 750.00p 12612
21/06/2018 760.00p 766.00p 744.00p 752.00p 7882
20/06/2018 740.00p 760.00p 740.00p 740.00p 3159
19/06/2018 740.00p 753.88p 740.00p 748.00p 1098
18/06/2018 750.00p 752.00p 740.00p 748.00p 2093
15/06/2018 740.00p 754.00p 740.00p 740.00p 2261
14/06/2018 750.00p 762.00p 748.00p 748.00p 11357
13/06/2018 748.00p 760.00p 748.00p 748.00p 3154
12/06/2018 746.00p 763.99p 746.00p 752.00p 20144
11/06/2018 742.00p 760.00p 740.00p 746.00p 50899
08/06/2018 750.00p 750.00p 745.00p 750.00p 5665
07/06/2018 742.00p 762.00p 742.00p 759.00p 6138
06/06/2018 766.00p 766.00p 740.00p 740.00p 2645
05/06/2018 740.00p 766.00p 740.00p 754.00p 2884
04/06/2018 758.00p 766.00p 745.20p 764.00p 8926
01/06/2018 750.00p 764.00p 748.00p 748.00p 19571
31/05/2018 750.00p 762.00p 741.28p 748.00p 1143
30/05/2018 734.00p 760.00p 732.00p 732.00p 557156
29/05/2018 766.00p 766.64p 748.24p 766.00p 3152
25/05/2018 770.00p 770.00p 743.36p 770.00p 722158
24/05/2018 741.88p 765.44p 741.88p 751.00p 4996
23/05/2018 770.00p 770.00p 737.80p 760.00p 11017
22/05/2018 760.00p 760.16p 739.28p 760.00p 9008
21/05/2018 756.00p 760.00p 741.20p 744.00p 8313
18/05/2018 756.00p 756.00p 748.00p 748.00p 9946
17/05/2018 756.00p 756.00p 755.00p 756.00p 2154
16/05/2018 754.00p 756.00p 741.20p 756.00p 7181
15/05/2018 740.00p 754.00p 740.00p 740.00p 96475
14/05/2018 750.00p 758.00p 740.24p 750.00p 6376
11/05/2018 742.00p 750.00p 742.00p 750.00p 13758
10/05/2018 760.00p 760.00p 748.16p 758.00p 8539
09/05/2018 760.00p 760.00p 745.56p 758.00p 12359
08/05/2018 750.00p 760.00p 748.00p 760.00p 13147
04/05/2018 756.00p 760.00p 741.89p 746.00p 72117
03/05/2018 748.00p 758.00p 748.00p 748.00p 198355
02/05/2018 742.00p 756.00p 742.00p 748.00p 197
01/05/2018 758.00p 758.00p 732.00p 732.00p 11197
30/04/2018 732.00p 758.00p 730.00p 730.00p 5943
27/04/2018 730.00p 760.00p 730.00p 734.00p 4106
26/04/2018 735.12p 758.00p 735.12p 745.00p 1449
25/04/2018 758.00p 760.00p 743.00p 750.00p 6568
24/04/2018 748.00p 760.00p 734.16p 760.00p 3783
23/04/2018 736.00p 758.00p 736.00p 748.00p 22938
20/04/2018 760.00p 760.00p 733.00p 760.00p 8940
19/04/2018 742.00p 756.00p 732.00p 750.00p 16213
18/04/2018 720.00p 760.00p 720.00p 760.00p 36360
17/04/2018 750.00p 750.00p 723.00p 750.00p 4017
16/04/2018 748.00p 750.00p 720.01p 750.00p 7594
13/04/2018 724.00p 748.00p 716.32p 740.00p 18392
12/04/2018 730.00p 747.92p 720.00p 725.00p 32838
11/04/2018 750.00p 753.84p 732.00p 750.00p 13678
10/04/2018 750.00p 760.00p 740.00p 760.00p 36043
09/04/2018 728.00p 750.00p 725.00p 744.00p 11783
06/04/2018 736.00p 736.00p 728.08p 736.00p 19665
05/04/2018 734.00p 740.00p 730.00p 740.00p 23117
04/04/2018 728.00p 746.00p 725.49p 746.00p 20155
03/04/2018 746.00p 746.00p 722.00p 744.00p 34007
29/03/2018 748.00p 750.00p 740.00p 750.00p 20481
28/03/2018 750.00p 760.00p 738.96p 760.00p 6142
27/03/2018 740.00p 750.00p 730.00p 750.00p 12768
26/03/2018 750.00p 750.00p 725.44p 738.00p 30366
23/03/2018 740.00p 740.00p 726.84p 733.00p 6598
22/03/2018 734.00p 750.00p 718.72p 746.00p 20661
21/03/2018 746.00p 754.00p 734.01p 750.00p 5878
20/03/2018 758.00p 767.90p 750.00p 753.00p 15436
19/03/2018 752.00p 768.00p 750.00p 758.00p 13908
16/03/2018 752.00p 768.00p 752.00p 764.00p 9340
15/03/2018 760.00p 766.00p 760.00p 760.00p 16294
14/03/2018 760.00p 766.00p 760.00p 762.00p 8949
13/03/2018 764.00p 766.00p 760.00p 763.00p 24722
12/03/2018 760.00p 764.00p 760.00p 762.00p 19629
09/03/2018 760.00p 766.00p 754.00p 754.00p 14237
08/03/2018 748.68p 754.00p 748.68p 754.00p 11625
07/03/2018 758.22p 758.22p 757.00p 757.00p 4375
06/03/2018 760.00p 762.00p 748.16p 753.00p 15992
05/03/2018 750.00p 761.58p 749.64p 761.00p 23015
02/03/2018 752.00p 760.00p 752.00p 757.00p 8926
01/03/2018 746.01p 760.00p 746.01p 754.00p 3971
28/02/2018 755.00p 757.90p 750.00p 757.00p 19658
27/02/2018 750.00p 760.00p 746.70p 755.00p 6377
26/02/2018 748.00p 762.00p 744.86p 756.00p 7920
23/02/2018 750.00p 760.00p 735.20p 756.00p 7619
22/02/2018 758.00p 758.00p 736.70p 751.00p 122260
21/02/2018 756.00p 756.00p 735.62p 754.00p 4618
20/02/2018 758.00p 758.00p 744.60p 754.00p 3395
19/02/2018 758.00p 758.00p 736.00p 758.00p 15036
16/02/2018 758.00p 758.00p 734.00p 758.00p 18251
15/02/2018 758.00p 758.00p 744.00p 753.00p 9266
14/02/2018 758.00p 758.00p 744.00p 754.00p 4519
13/02/2018 734.00p 758.00p 734.00p 754.00p 5104
12/02/2018 754.00p 760.00p 751.00p 756.00p 4583
09/02/2018 756.00p 756.00p 740.00p 752.00p 6775
08/02/2018 750.00p 750.00p 738.00p 742.00p 3744
07/02/2018 748.00p 760.00p 748.00p 754.00p 12042
06/02/2018 742.00p 758.90p 731.38p 740.00p 32243
05/02/2018 762.00p 786.00p 750.00p 760.00p 6412
02/02/2018 778.00p 780.00p 755.00p 772.00p 18168
01/02/2018 754.00p 782.00p 754.00p 782.00p 12163
31/01/2018 756.00p 771.00p 756.00p 771.00p 4987
30/01/2018 760.00p 776.00p 760.00p 769.00p 26254
29/01/2018 782.00p 787.34p 752.00p 760.00p 10299
26/01/2018 778.00p 782.00p 750.00p 750.00p 12213
25/01/2018 780.00p 782.00p 772.50p 774.00p 14969
24/01/2018 778.00p 782.00p 774.00p 776.00p 26845
23/01/2018 778.01p 785.00p 778.01p 782.00p 790
22/01/2018 790.00p 790.00p 775.00p 780.00p 6488
19/01/2018 794.00p 794.00p 780.00p 783.00p 6754
18/01/2018 774.00p 790.00p 772.00p 785.00p 13001
17/01/2018 770.00p 788.00p 767.60p 784.00p 10335
16/01/2018 789.99p 789.99p 786.00p 786.00p 680
15/01/2018 790.00p 790.00p 780.00p 789.00p 7100
12/01/2018 784.00p 785.00p 784.00p 784.00p 0
11/01/2018 784.00p 790.00p 760.00p 785.00p 6230
10/01/2018 780.00p 788.00p 770.00p 783.00p 11074
09/01/2018 760.00p 790.00p 760.00p 784.00p 6496
08/01/2018 764.00p 791.99p 762.00p 776.00p 3256
05/01/2018 792.00p 792.00p 776.00p 784.00p 13543
04/01/2018 784.00p 790.00p 772.00p 778.00p 10020
03/01/2018 773.20p 789.00p 773.20p 784.00p 3197
02/01/2018 788.00p 790.00p 767.60p 770.00p 4310
29/12/2017 773.00p 789.50p 772.40p 783.25p 2998
28/12/2017 761.00p 785.66p 761.00p 766.75p 9303
27/12/2017 780.00p 790.00p 748.00p 777.50p 9115
22/12/2017 783.80p 788.46p 783.80p 784.75p 541
21/12/2017 785.00p 785.00p 782.00p 782.50p 7097
20/12/2017 780.00p 790.00p 780.00p 783.50p 10628
19/12/2017 780.00p 790.00p 779.00p 790.00p 10605
18/12/2017 789.50p 790.00p 781.10p 782.25p 7201
15/12/2017 775.00p 789.50p 775.00p 782.50p 16024
14/12/2017 800.00p 800.00p 787.00p 789.50p 1296
13/12/2017 780.50p 804.00p 780.00p 789.75p 8966
12/12/2017 790.00p 800.00p 784.02p 785.00p 13096
11/12/2017 790.00p 804.00p 789.70p 792.50p 7066
08/12/2017 780.00p 799.50p 780.00p 790.25p 6071
07/12/2017 785.00p 790.00p 782.00p 782.50p 22422

*Close Price adjusted for both dividends and splits