M.p. Evans Group Plc (MPE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 950 | 958 | 940 | 31741 | 946.99967235 | DE |
| 4 | -24 | -2.46406570842 | 974 | 1005 | 936 | 22854 | 966.81788666 | DE |
| 12 | -30 | -3.0612244898 | 980 | 1005 | 866 | 37366 | 943.18209335 | DE |
| 26 | 80 | 9.19540229885 | 870 | 1005 | 816 | 43040 | 902.38265806 | DE |
| 52 | 210 | 28.3783783784 | 740 | 1005 | 720 | 37657 | 859.12334904 | DE |
| 156 | 140 | 17.2839506173 | 810 | 1090 | 652 | 39623 | 847.76637169 | DE |
| 260 | 238 | 33.4269662921 | 712 | 1090 | 370 | 35301 | 785.77837981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 950 | 0 | 0.00 | 950 | 950 | 950 | 15899 |
| 1734975000 | 950 | 4 | 0.42 | 944 | 950 | 940 | 4307 |
| 1734715800 | 946 | -6 | -0.63 | 958 | 958 | 940 | 17754 |
| 1734629400 | 952 | 2 | 0.21 | 950 | 952 | 940 | 8128 |
| 1734543000 | 950 | 4 | 0.42 | 942 | 954 | 940 | 23164 |
| 1734456600 | 946 | -10 | -1.05 | 950 | 956 | 942 | 105351 |
| 1734370200 | 956 | -8 | -0.83 | 974 | 974 | 936 | 49506 |
| 1734111000 | 964 | 8 | 0.84 | 966 | 980 | 950 | 16741 |
| 1734024600 | 956 | -24 | -2.45 | 960 | 976 | 946 | 23251 |
| 1733938200 | 980 | -16 | -1.61 | 994 | 994 | 966 | 23240 |
| 1733851800 | 996 | 0 | 0.00 | 992 | 1005 | 992 | 8699 |
| 1733765400 | 996 | 22 | 2.26 | 976 | 998 | 976 | 13522 |
| 1733506200 | 974 | -22 | -2.21 | 974 | 974 | 974 | 8388 |
| 1733419800 | 996 | 6 | 0.61 | 988 | 1000 | 988 | 20200 |
| 1733333400 | 990 | -4 | -0.40 | 990 | 1000 | 990 | 17252 |
| 1733247000 | 994 | 4 | 0.40 | 990 | 1005 | 990 | 27370 |
| 1733160600 | 990 | 8 | 0.81 | 974 | 990 | 974 | 14078 |
| 1732901400 | 982 | 4 | 0.41 | 974 | 982 | 974 | 17053 |
| 1732815000 | 978 | -2 | -0.20 | 980 | 980 | 974 | 7892 |
| 1732728600 | 980 | 4 | 0.41 | 976 | 980 | 974 | 21893 |
| 1732642200 | 976 | 0 | 0.00 | 974 | 980 | 974 | 29289 |
| 1732555800 | 976 | -4 | -0.41 | 988 | 988 | 974 | 16646 |
| 1732296600 | 980 | 8 | 0.82 | 978 | 980 | 976 | 14966 |
| 1732210200 | 972 | 4 | 0.41 | 972 | 976 | 958 | 19868 |
| 1732123800 | 968 | -22 | -2.22 | 990 | 990 | 964 | 16635 |
| 1732037400 | 990 | 14 | 1.43 | 998 | 998 | 970 | 17345 |
| 1731951000 | 976 | -16 | -1.61 | 990 | 1005 | 976 | 27684 |
| 1731691800 | 992 | 62 | 6.67 | 938 | 1005 | 938 | 103483 |
| 1731605400 | 930 | -4 | -0.43 | 932 | 940 | 926 | 17105 |
| 1731519000 | 934 | 0 | 0.00 | 938 | 938 | 924 | 9578 |
| 1731432600 | 934 | 18 | 1.97 | 912 | 944 | 908 | 30784 |
| 1731346200 | 916 | 2 | 0.22 | 910 | 926 | 910 | 27999 |
| 1731087000 | 914 | -6 | -0.65 | 924 | 928 | 910 | 29409 |
| 1731000600 | 920 | -4 | -0.43 | 926 | 928 | 912 | 10574 |
| 1730914200 | 924 | -6 | -0.65 | 938 | 940 | 916 | 64066 |
| 1730827800 | 930 | -10 | -1.06 | 930 | 938 | 930 | 100789 |
| 1730741400 | 940 | -2 | -0.21 | 942 | 942 | 930 | 119819 |
| 1730482200 | 942 | 20 | 2.17 | 920 | 950 | 920 | 54221 |
| 1730395800 | 922 | -12 | -1.28 | 924 | 928 | 912 | 76356 |
| 1730309400 | 934 | 30 | 3.32 | 866 | 940 | 866 | 98906 |
| 1730223000 | 904 | -4 | -0.44 | 900 | 944 | 896 | 44856 |
| 1730136600 | 908 | -4 | -0.44 | 920 | 920 | 902 | 41599 |
| 1729873800 | 912 | 6 | 0.66 | 918 | 940 | 904 | 34781 |
| 1729787400 | 906 | -4 | -0.44 | 900 | 912 | 896 | 25467 |
| 1729701000 | 910 | -4 | -0.44 | 918 | 920 | 900 | 33865 |
| 1729614600 | 914 | -22 | -2.35 | 948 | 948 | 910 | 37318 |
| 1729528200 | 936 | -6 | -0.64 | 952 | 970 | 936 | 22933 |
| 1729269000 | 942 | 2 | 0.21 | 950 | 950 | 938 | 24380 |
| 1729182600 | 940 | -14 | -1.47 | 950 | 972 | 936 | 22468 |
| 1729096200 | 954 | 26 | 2.80 | 948 | 994 | 930 | 78311 |
| 1729009800 | 928 | 8 | 0.87 | 902 | 948 | 902 | 21124 |
| 1728923400 | 920 | 2 | 0.22 | 920 | 920 | 912 | 73664 |
| 1728664200 | 918 | -6 | -0.65 | 928 | 928 | 906 | 164921 |
| 1728577800 | 924 | -12 | -1.28 | 912 | 926 | 910 | 14106 |
| 1728491400 | 936 | 10 | 1.08 | 928 | 942 | 920 | 26615 |
| 1728405000 | 926 | -16 | -1.70 | 942 | 942 | 926 | 13612 |
| 1728318600 | 942 | -30 | -3.09 | 950 | 966 | 942 | 53035 |
| 1728059400 | 972 | 42 | 4.52 | 924 | 972 | 924 | 63288 |
| 1727973000 | 930 | -14 | -1.48 | 942 | 942 | 928 | 43211 |
| 1727886600 | 944 | -20 | -2.07 | 956 | 956 | 930 | 47760 |
| 1727800200 | 964 | 2 | 0.21 | 980 | 980 | 960 | 41313 |
| 1727713800 | 962 | 0 | 0.00 | 988 | 988 | 948 | 24512 |
| 1727454600 | 962 | 24 | 2.56 | 938 | 980 | 938 | 52613 |
| 1727368200 | 938 | 8 | 0.86 | 932 | 938 | 918 | 61897 |
| 1727281800 | 930 | 12 | 1.31 | 918 | 930 | 916 | 79328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
