Shares Magazine
962.00p-22.00 (-2.24%)07 Apr 2025, 08:40
M.P. Evans Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 1015.00p | 1050.00p | 960.00p | 984.00p | 31,621 |
| Apr 3, 2025 | 1030.00p | 1050.00p | 1005.00p | 1015.00p | 66,564 |
| Apr 2, 2025 | 1060.00p | 1065.00p | 1015.00p | 1040.00p | 101,706 |
| Apr 1, 2025 | 1015.00p | 1060.00p | 1007.70p | 1060.00p | 71,711 |
| Mar 31, 2025 | 1010.00p | 1010.00p | 994.00p | 1010.00p | 92,868 |
| Mar 28, 2025 | 1005.00p | 1010.00p | 976.00p | 1005.00p | 25,578 |
| Mar 27, 2025 | 1000.00p | 1015.00p | 976.00p | 1000.00p | 33,569 |
| Mar 26, 2025 | 1025.00p | 1035.00p | 1005.00p | 1010.00p | 89,278 |
| Mar 25, 2025 | 984.00p | 1040.00p | 960.00p | 1030.00p | 174,382 |
| Mar 24, 2025 | 960.00p | 966.00p | 946.00p | 958.00p | 32,870 |
| Mar 21, 2025 | 960.00p | 968.00p | 954.00p | 960.00p | 30,323 |
| Mar 20, 2025 | 946.00p | 984.00p | 946.00p | 960.00p | 47,486 |
| Mar 19, 2025 | 966.00p | 984.00p | 946.00p | 960.00p | 37,341 |
| Mar 18, 2025 | 970.00p | 970.00p | 956.00p | 970.00p | 26,548 |
| Mar 17, 2025 | 980.00p | 982.00p | 946.00p | 964.00p | 44,793 |
| Mar 14, 2025 | 964.00p | 1000.00p | 964.00p | 980.00p | 15,348 |
| Mar 13, 2025 | 990.00p | 998.00p | 960.40p | 978.00p | 25,613 |
| Mar 12, 2025 | 986.00p | 1015.00p | 974.00p | 998.00p | 19,011 |
| Mar 11, 2025 | 1040.00p | 1040.00p | 970.00p | 980.00p | 40,731 |
| Mar 10, 2025 | 1020.00p | 1022.00p | 1005.00p | 1020.00p | 25,807 |
| Mar 7, 2025 | 1015.00p | 1035.00p | 1005.00p | 1020.00p | 13,445 |
| Mar 6, 2025 | 1040.00p | 1040.00p | 1010.00p | 1010.00p | 8,664 |
| Mar 5, 2025 | 1040.00p | 1045.00p | 1005.00p | 1030.00p | 7,399 |
| Mar 4, 2025 | 1015.00p | 1045.00p | 1010.00p | 1040.00p | 34,549 |
| Mar 3, 2025 | 1015.00p | 1045.00p | 1000.00p | 1045.00p | 125,746 |
| Feb 28, 2025 | 1020.00p | 1055.00p | 1000.00p | 1020.00p | 44,468 |
| Feb 27, 2025 | 1055.00p | 1060.00p | 1020.00p | 1020.00p | 40,279 |
| Feb 26, 2025 | 1050.00p | 1060.00p | 1030.00p | 1045.00p | 34,019 |
| Feb 25, 2025 | 1060.00p | 1085.00p | 1035.00p | 1050.00p | 25,941 |
| Feb 24, 2025 | 1070.00p | 1085.00p | 1065.00p | 1065.00p | 17,117 |
| Feb 21, 2025 | 1075.00p | 1085.00p | 1070.00p | 1070.00p | 11,616 |
| Feb 20, 2025 | 1100.00p | 1100.00p | 1070.00p | 1075.00p | 12,389 |
| Feb 19, 2025 | 1115.00p | 1130.00p | 1085.00p | 1090.00p | 29,285 |
| Feb 18, 2025 | 1115.00p | 1130.00p | 1110.00p | 1120.00p | 24,625 |
| Feb 17, 2025 | 1105.00p | 1130.00p | 1080.00p | 1115.00p | 226,407 |
| Feb 14, 2025 | 1100.00p | 1105.00p | 1068.30p | 1090.00p | 167,287 |
| Feb 13, 2025 | 1085.00p | 1110.00p | 1075.04p | 1110.00p | 69,993 |
| Feb 12, 2025 | 1095.00p | 1111.33p | 1090.00p | 1100.00p | 102,359 |
| Feb 11, 2025 | 1075.00p | 1115.00p | 1070.00p | 1105.00p | 50,157 |
| Feb 10, 2025 | 1080.00p | 1090.00p | 1050.00p | 1075.00p | 115,463 |
| Feb 7, 2025 | 1035.00p | 1085.00p | 1029.30p | 1080.00p | 121,525 |
| Feb 6, 2025 | 1025.00p | 1035.00p | 1005.00p | 1035.00p | 29,811 |
| Feb 5, 2025 | 1000.00p | 1020.00p | 1000.00p | 1010.00p | 14,932 |
| Feb 4, 2025 | 1010.00p | 1025.00p | 1000.00p | 1005.00p | 29,180 |
| Feb 3, 2025 | 1030.00p | 1065.00p | 1006.61p | 1025.00p | 21,207 |
| Jan 31, 2025 | 1020.00p | 1035.00p | 1010.25p | 1030.00p | 12,244 |
| Jan 30, 2025 | 1040.00p | 1040.00p | 1027.40p | 1030.00p | 5,709 |
| Jan 29, 2025 | 1050.00p | 1055.00p | 1020.00p | 1030.00p | 26,640 |
| Jan 28, 2025 | 1020.00p | 1070.00p | 1010.00p | 1050.00p | 66,282 |
| Jan 27, 2025 | 1015.00p | 1045.00p | 996.00p | 1040.00p | 40,587 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ti Fluid Systems PLC | 199.20 | 0.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 286.50 | -10.61 |
| Diversified Energy Company PLC | 841.00 | -7.38 |
| Rolls-Royce Holdings PLC | 593.80 | -9.89 |
| Metro Bank Holdings PLC | 77.80 | -7.93 |
| Babcock International Group PLC | 632.00 | -7.80 |
| Harbour Energy PLC | 157.80 | -9.00 |