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 | 60 | 5.88235294118 | 1020 | 1085 | 1000 | 21475 | 1020.82533947 | DE |
| 4 | 124 | 12.9707112971 | 956 | 1085 | 940 | 33217 | 1005.90303056 | DE |
| 12 | 142 | 15.1385927505 | 938 | 1085 | 936 | 51827 | 985.69795622 | DE |
| 26 | 246 | 29.4964028777 | 834 | 1085 | 816 | 54015 | 936.46216976 | DE |
| 52 | 308 | 39.896373057 | 772 | 1085 | 740 | 44529 | 890.31054392 | DE |
| 156 | 262 | 32.0293398533 | 818 | 1090 | 652 | 42016 | 858.21701859 | DE |
| 260 | 400 | 58.8235294118 | 680 | 1090 | 370 | 36210 | 797.70491737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1080 | 45 | 4.35 | 1035 | 1085 | 1035 | 121525 |
| 1738863000 | 1035 | 25 | 2.48 | 1025 | 1035 | 1010 | 29811 |
| 1738776600 | 1010 | 5 | 0.50 | 1000 | 1020 | 1000 | 14932 |
| 1738690200 | 1005 | -20 | -1.95 | 1010 | 1025 | 1000 | 29180 |
| 1738603800 | 1025 | -5 | -0.49 | 1030 | 1035 | 1010 | 21207 |
| 1738344600 | 1030 | 0 | 0.00 | 1020 | 1030 | 1015 | 12244 |
| 1738258200 | 1030 | 0 | 0.00 | 1040 | 1040 | 1030 | 5709 |
| 1738171800 | 1030 | -20 | -1.90 | 1050 | 1055 | 1020 | 26640 |
| 1738085400 | 1050 | 10 | 0.96 | 1020 | 1070 | 1015 | 66281 |
| 1737999000 | 1040 | 20 | 1.96 | 1015 | 1040 | 1015 | 40587 |
| 1737739800 | 1020 | 5 | 0.49 | 1015 | 1030 | 1010 | 50776 |
| 1737653400 | 1015 | 10 | 1.00 | 980 | 1025 | 980 | 98388 |
| 1737567000 | 1005 | 21 | 2.13 | 988 | 1010 | 982 | 73234 |
| 1737480600 | 984 | -6 | -0.61 | 976 | 984 | 976 | 16707 |
| 1737394200 | 990 | 28 | 2.91 | 964 | 992 | 964 | 46278 |
| 1737135000 | 962 | 6 | 0.63 | 960 | 976 | 956 | 24088 |
| 1737048600 | 956 | 8 | 0.84 | 950 | 956 | 940 | 25474 |
| 1736962200 | 948 | -4 | -0.42 | 940 | 952 | 940 | 20799 |
| 1736875800 | 952 | 6 | 0.63 | 950 | 952 | 946 | 12019 |
| 1736789400 | 946 | -2 | -0.21 | 960 | 960 | 946 | 28186 |
| 1736530200 | 948 | -10 | -1.04 | 956 | 964 | 948 | 21793 |
| 1736443800 | 958 | -2 | -0.21 | 960 | 966 | 950 | 52351 |
| 1736357400 | 960 | -18 | -1.84 | 978 | 978 | 960 | 21826 |
| 1736271000 | 978 | -20 | -2.00 | 1025 | 1040 | 974 | 31945 |
| 1736184600 | 998 | -17 | -1.67 | 1020 | 1025 | 992 | 56566 |
| 1735925400 | 1015 | 10 | 1.00 | 1020 | 1025 | 1010 | 64379 |
| 1735839000 | 1005 | 11 | 1.11 | 1005 | 1020 | 990 | 50496 |
| 1735666200 | 994 | 12 | 1.22 | 988 | 1000 | 986 | 14940 |
| 1735579800 | 982 | 32 | 3.37 | 950 | 982 | 940 | 1293351 |
| 1735320600 | 950 | 0 | 0.00 | 946 | 952 | 944 | 14347 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
