M.P. Evans Group PLC MPE
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 2.055,00-75,00 (-3,52 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.055,00 | -3,52 % | GBp 2.205,00 | GBp 2.205,00 | GBp 2.050,00 | 57,10K |
| 2026-09-30 | GBp 2.130,00 | +0,71 % | GBp 2.100,00 | GBp 2.190,00 | GBp 2.100,00 | 58,78K |
| 2026-09-29 | GBp 2.115,00 | -2,53 % | GBp 2.170,00 | GBp 2.240,00 | GBp 2.100,00 | 41,33K |
| 2026-09-28 | GBp 2.170,00 | -0,46 % | GBp 2.195,00 | GBp 2.210,00 | GBp 2.160,00 | 47,82K |
| 2026-09-25 | GBp 2.180,00 | +1,63 % | GBp 2.180,00 | GBp 2.195,00 | GBp 2.145,00 | 62,62K |
| 2026-09-24 | GBp 2.145,00 | +0,70 % | GBp 2.025,00 | GBp 2.180,00 | GBp 2.025,00 | 151,39K |
| 2026-09-23 | GBp 2.130,00 | -1,39 % | GBp 2.165,00 | GBp 2.170,00 | GBp 2.094,89 | 100,22K |
| 2026-09-22 | GBp 2.160,00 | -2,48 % | GBp 2.230,00 | GBp 2.245,00 | GBp 2.150,00 | 60,29K |
| 2026-09-21 | GBp 2.215,00 | +0,68 % | GBp 2.245,00 | GBp 2.250,00 | GBp 2.190,00 | 105,84K |
| 2026-09-18 | GBp 2.200,00 | 0,00 % | GBp 2.190,00 | GBp 2.200,00 | GBp 2.142,02 | 171,39K |
| 2026-09-17 | GBp 2.200,00 | +0,23 % | GBp 2.165,00 | GBp 2.245,00 | GBp 2.165,00 | 185,84K |
| 2026-09-16 | GBp 2.195,00 | +1,86 % | GBp 2.155,00 | GBp 2.245,00 | GBp 2.145,00 | 157,56K |
| 2026-09-15 | GBp 2.155,00 | +5,38 % | GBp 2.070,00 | GBp 2.260,00 | GBp 2.050,00 | 222,96K |
| 2026-09-14 | GBp 2.045,00 | +8,43 % | GBp 1.926,00 | GBp 2.065,00 | GBp 1.854,00 | 233,61K |
| 2026-09-11 | GBp 1.886,00 | -1,46 % | GBp 1.826,00 | GBp 1.914,00 | GBp 1.826,00 | 75,61K |
| 2026-09-10 | GBp 1.914,00 | +7,17 % | GBp 1.796,00 | GBp 1.932,50 | GBp 1.752,00 | 153,37K |
| 2026-09-09 | GBp 1.786,00 | +0,34 % | GBp 1.794,00 | GBp 1.828,97 | GBp 1.750,00 | 93,29K |
| 2026-09-08 | GBp 1.780,00 | -0,22 % | GBp 1.790,00 | GBp 1.798,00 | GBp 1.752,00 | 53,12K |
| 2026-09-07 | GBp 1.784,00 | -3,04 % | GBp 1.840,00 | GBp 1.874,00 | GBp 1.774,00 | 58,82K |
| 2026-09-04 | GBp 1.840,00 | +1,32 % | GBp 1.850,00 | GBp 1.858,00 | GBp 1.776,00 | 78,95K |
| 2026-09-03 | GBp 1.816,00 | +0,78 % | GBp 1.820,00 | GBp 1.830,00 | GBp 1.766,00 | 41,81K |
| 2026-09-02 | GBp 1.802,00 | 0,00 % | GBp 1.780,00 | GBp 1.816,00 | GBp 1.770,00 | 112,25K |
| 2026-09-01 | GBp 1.802,00 | +0,22 % | GBp 1.800,00 | GBp 1.810,00 | GBp 1.754,00 | 60,31K |
| 2026-08-28 | GBp 1.798,00 | +2,16 % | GBp 1.770,00 | GBp 1.798,00 | GBp 1.734,00 | 55,77K |
| 2026-08-27 | GBp 1.760,00 | 0,00 % | GBp 1.750,00 | GBp 1.806,00 | GBp 1.734,00 | 52,58K |
| 2026-08-26 | GBp 1.760,00 | +0,11 % | GBp 1.750,00 | GBp 1.784,00 | GBp 1.692,00 | 24,47K |
| 2026-08-25 | GBp 1.758,00 | +1,38 % | GBp 1.766,00 | GBp 1.770,00 | GBp 1.724,00 | 67,99K |
| 2026-08-24 | GBp 1.734,00 | -0,91 % | GBp 1.722,00 | GBp 1.772,00 | GBp 1.694,00 | 100,17K |
| 2026-08-21 | GBp 1.750,00 | 0,00 % | GBp 1.712,00 | GBp 1.758,00 | GBp 1.688,00 | 18,67K |
| 2026-08-20 | GBp 1.750,00 | +0,46 % | GBp 1.746,00 | GBp 1.756,00 | GBp 1.690,00 | 35,81K |
| 2026-08-19 | GBp 1.742,00 | +0,58 % | GBp 1.746,00 | GBp 1.746,00 | GBp 1.688,00 | 48,22K |
| 2026-08-18 | GBp 1.732,00 | +3,10 % | GBp 1.690,00 | GBp 1.742,00 | GBp 1.662,00 | 39,94K |
| 2026-08-17 | GBp 1.680,00 | -2,10 % | GBp 1.724,00 | GBp 1.724,00 | GBp 1.674,00 | 40,62K |
| 2026-08-14 | GBp 1.716,00 | +1,66 % | GBp 1.656,00 | GBp 1.716,00 | GBp 1.650,00 | 32,56K |
| 2026-08-13 | GBp 1.688,00 | +0,36 % | GBp 1.680,00 | GBp 1.698,00 | GBp 1.650,00 | 33,66K |
| 2026-08-12 | GBp 1.682,00 | +1,94 % | GBp 1.650,00 | GBp 1.682,00 | GBp 1.644,00 | 89,04K |
| 2026-08-11 | GBp 1.650,00 | +1,10 % | GBp 1.706,00 | GBp 1.706,00 | GBp 1.626,00 | 29,64K |
| 2026-08-10 | GBp 1.632,00 | -2,63 % | GBp 1.650,00 | GBp 1.692,00 | GBp 1.630,00 | 37,79K |
| 2026-08-07 | GBp 1.676,00 | +0,12 % | GBp 1.706,00 | GBp 1.706,00 | GBp 1.654,00 | 31,17K |
| 2026-08-06 | GBp 1.674,00 | +0,84 % | GBp 1.684,00 | GBp 1.692,00 | GBp 1.650,00 | 32,67K |
| 2026-08-05 | GBp 1.660,00 | -0,12 % | GBp 1.666,00 | GBp 1.684,00 | GBp 1.632,00 | 38,10K |
| 2026-08-04 | GBp 1.662,00 | +3,36 % | GBp 1.612,00 | GBp 1.674,00 | GBp 1.592,00 | 125,59K |
| 2026-08-03 | GBp 1.608,00 | -1,11 % | GBp 1.658,00 | GBp 1.674,00 | GBp 1.596,00 | 83,16K |
| 2026-07-31 | GBp 1.626,00 | +0,99 % | GBp 1.614,00 | GBp 1.658,00 | GBp 1.590,00 | 88,66K |
| 2026-07-30 | GBp 1.610,00 | -0,98 % | GBp 1.676,00 | GBp 1.690,00 | GBp 1.592,00 | 134,27K |
| 2026-07-29 | GBp 1.626,00 | -1,33 % | GBp 1.680,00 | GBp 1.716,00 | GBp 1.582,00 | 128,57K |
| 2026-07-28 | GBp 1.648,00 | -2,37 % | GBp 1.770,00 | GBp 1.770,00 | GBp 1.648,00 | 107,82K |
| 2026-07-27 | GBp 1.688,00 | -1,86 % | GBp 1.720,00 | GBp 1.752,00 | GBp 1.684,00 | 118,65K |
| 2026-07-24 | GBp 1.720,00 | +0,70 % | GBp 1.700,00 | GBp 1.800,00 | GBp 1.678,00 | 67,72K |
| 2026-07-23 | GBp 1.708,00 | -3,28 % | GBp 1.770,00 | GBp 1.794,00 | GBp 1.708,00 | 197,61K |
| 2026-07-22 | GBp 1.766,00 | +4,37 % | GBp 1.698,00 | GBp 1.844,00 | GBp 1.644,00 | 160,30K |
| 2026-07-21 | GBp 1.692,00 | +1,44 % | GBp 1.634,00 | GBp 1.700,00 | GBp 1.634,00 | 245,38K |
| 2026-07-20 | GBp 1.668,00 | +1,09 % | GBp 1.660,00 | GBp 1.684,00 | GBp 1.596,00 | 87,35K |
| 2026-07-17 | GBp 1.650,00 | -1,08 % | GBp 1.674,00 | GBp 1.692,00 | GBp 1.604,00 | 50,03K |
| 2026-07-16 | GBp 1.668,00 | +2,46 % | GBp 1.610,00 | GBp 1.668,00 | GBp 1.610,00 | 43,89K |
| 2026-07-15 | GBp 1.628,00 | +0,87 % | GBp 1.622,00 | GBp 1.646,00 | GBp 1.582,00 | 221,26K |
| 2026-07-14 | GBp 1.614,00 | +1,77 % | GBp 1.538,00 | GBp 1.616,00 | GBp 1.538,00 | 48,63K |
| 2026-07-13 | GBp 1.586,00 | -0,38 % | GBp 1.610,00 | GBp 1.622,00 | GBp 1.568,00 | 49,46K |
| 2026-07-10 | GBp 1.592,00 | +2,84 % | GBp 1.528,00 | GBp 1.592,00 | GBp 1.528,00 | 97,55K |
| 2026-07-09 | GBp 1.548,00 | +0,91 % | GBp 1.542,00 | GBp 1.564,00 | GBp 1.508,00 | 143,05K |
| 2026-07-08 | GBp 1.534,00 | +0,92 % | GBp 1.550,00 | GBp 1.550,00 | GBp 1.488,00 | 99,90K |
| 2026-07-07 | GBp 1.520,00 | +0,26 % | GBp 1.550,00 | GBp 1.550,00 | GBp 1.502,00 | 32,22K |
| 2026-07-06 | GBp 1.516,00 | +0,66 % | GBp 1.502,00 | GBp 1.540,00 | GBp 1.502,00 | 57,90K |
| 2026-07-03 | GBp 1.506,00 | +0,94 % | GBp 1.482,00 | GBp 1.510,00 | GBp 1.482,00 | 33,31K |
| 2026-07-02 | GBp 1.492,00 | -1,84 % | GBp 1.506,00 | GBp 1.532,00 | GBp 1.478,00 | 34,39K |
| 2026-07-01 | GBp 1.520,00 | +0,40 % | GBp 1.508,00 | GBp 1.540,00 | GBp 1.490,00 | 136,31K |
| 2026-06-30 | GBp 1.514,00 | -0,26 % | GBp 1.502,00 | GBp 1.540,00 | GBp 1.502,00 | 130,16K |
| 2026-06-29 | GBp 1.518,00 | -0,13 % | GBp 1.496,00 | GBp 1.534,00 | GBp 1.480,00 | 131,67K |
| 2026-06-26 | GBp 1.520,00 | -1,04 % | GBp 1.520,00 | GBp 1.542,00 | GBp 1.496,00 | 32,86K |
| 2026-06-25 | GBp 1.536,00 | +2,54 % | GBp 1.514,00 | GBp 1.536,00 | GBp 1.476,00 | 169,86K |
| 2026-06-24 | GBp 1.498,00 | -1,45 % | GBp 1.530,00 | GBp 1.550,00 | GBp 1.482,00 | 164,56K |
| 2026-06-23 | GBp 1.520,00 | -2,06 % | GBp 1.530,00 | GBp 1.548,00 | GBp 1.494,00 | 53,07K |
| 2026-06-22 | GBp 1.552,00 | +0,52 % | GBp 1.620,00 | GBp 1.620,00 | GBp 1.528,00 | 56,48K |
| 2026-06-19 | GBp 1.544,00 | -0,52 % | GBp 1.550,00 | GBp 1.598,00 | GBp 1.524,00 | 39,40K |
| 2026-06-18 | GBp 1.552,00 | -0,26 % | GBp 1.558,00 | GBp 1.598,00 | GBp 1.540,00 | 57,26K |
| 2026-06-17 | GBp 1.556,00 | -0,51 % | GBp 1.564,00 | GBp 1.570,00 | GBp 1.512,00 | 95,55K |
| 2026-06-16 | GBp 1.564,00 | -0,76 % | GBp 1.564,00 | GBp 1.626,00 | GBp 1.550,00 | 57,37K |
| 2026-06-15 | GBp 1.576,00 | +0,64 % | GBp 1.542,00 | GBp 1.604,00 | GBp 1.542,00 | 76,55K |
| 2026-06-12 | GBp 1.566,00 | +4,12 % | GBp 1.528,00 | GBp 1.576,00 | GBp 1.510,00 | 285,87K |
| 2026-06-11 | GBp 1.504,00 | +2,87 % | GBp 1.498,00 | GBp 1.532,00 | GBp 1.444,00 | 94,65K |
| 2026-06-10 | GBp 1.462,00 | -0,68 % | GBp 1.490,00 | GBp 1.490,00 | GBp 1.426,00 | 94,32K |
| 2026-06-09 | GBp 1.472,00 | +0,55 % | GBp 1.458,00 | GBp 1.498,93 | GBp 1.453,79 | 127,22K |
| 2026-06-08 | GBp 1.464,00 | -1,21 % | GBp 1.484,00 | GBp 1.512,00 | GBp 1.454,00 | 156,66K |
| 2026-06-05 | GBp 1.482,00 | -1,33 % | GBp 1.512,00 | GBp 1.544,00 | GBp 1.470,00 | 82,93K |
| 2026-06-04 | GBp 1.502,00 | -3,10 % | GBp 1.544,00 | GBp 1.560,00 | GBp 1.490,00 | 138,04K |
| 2026-06-03 | GBp 1.550,00 | +0,39 % | GBp 1.608,00 | GBp 1.608,00 | GBp 1.538,00 | 236,65K |
| 2026-06-02 | GBp 1.544,00 | +3,21 % | GBp 1.566,00 | GBp 1.566,00 | GBp 1.478,00 | 147,08K |
| 2026-06-01 | GBp 1.496,00 | -2,73 % | GBp 1.570,00 | GBp 1.570,00 | GBp 1.458,00 | 160,84K |
| 2026-05-29 | GBp 1.538,00 | +1,59 % | GBp 1.514,00 | GBp 1.550,00 | GBp 1.496,00 | 290,72K |
| 2026-05-28 | GBp 1.514,00 | -0,79 % | GBp 1.470,00 | GBp 1.534,00 | GBp 1.470,00 | 105,08K |