Epwin Group

(EPWN)
Sector: Construction & Materials
107.50p
0.50p 0.47
Last updated: 11:18:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 107.00p 108.00p 106.00p 107.00p 29,971
21/11/2024 107.00p 108.00p 106.00p 107.00p 8,904
20/11/2024 107.00p 108.00p 106.00p 107.00p 150,453
19/11/2024 107.50p 108.00p 106.54p 108.00p 134,103
18/11/2024 107.00p 108.00p 106.00p 107.50p 117,375
15/11/2024 107.50p 108.00p 106.00p 107.50p 91,897
14/11/2024 107.50p 107.95p 106.00p 107.50p 190,465
13/11/2024 107.50p 108.97p 106.00p 107.50p 157,131
12/11/2024 107.50p 108.40p 106.15p 108.00p 111,099
11/11/2024 106.00p 109.90p 105.00p 107.50p 361,978
08/11/2024 106.00p 106.50p 105.30p 106.00p 109,507
07/11/2024 106.00p 106.40p 105.00p 106.00p 131,135
06/11/2024 106.00p 106.40p 105.22p 105.50p 133,263
05/11/2024 106.00p 107.00p 105.25p 106.00p 28,874
04/11/2024 106.00p 107.00p 105.00p 106.00p 233,104
01/11/2024 106.00p 106.98p 105.20p 106.00p 18,788
31/10/2024 105.50p 107.00p 105.00p 106.00p 457,628
30/10/2024 103.00p 107.00p 102.00p 107.00p 1,164,049
29/10/2024 104.00p 105.00p 102.00p 103.00p 382,945
28/10/2024 103.50p 105.00p 103.50p 104.00p 105,846
25/10/2024 102.50p 105.00p 101.66p 104.50p 120,298
24/10/2024 103.50p 104.13p 100.00p 102.50p 92,778
23/10/2024 104.00p 105.00p 101.00p 103.00p 285,488
22/10/2024 103.50p 105.00p 102.78p 104.00p 89,760
21/10/2024 103.50p 104.97p 102.10p 103.50p 341,175
18/10/2024 103.00p 105.00p 102.50p 105.00p 116,692
17/10/2024 103.00p 106.00p 103.00p 103.00p 41,324
16/10/2024 103.00p 105.00p 101.00p 103.00p 163,613
15/10/2024 103.00p 105.00p 101.00p 103.00p 107,395
14/10/2024 104.00p 105.00p 101.00p 103.00p 90,937
11/10/2024 104.00p 105.00p 103.50p 104.00p 158,507
10/10/2024 103.50p 105.00p 103.00p 104.00p 49,218
09/10/2024 101.50p 105.00p 100.00p 103.50p 74,514
08/10/2024 102.50p 103.00p 100.50p 101.50p 84,708
07/10/2024 102.50p 105.00p 100.00p 102.50p 123,467
04/10/2024 103.00p 105.00p 100.10p 102.50p 148,634
03/10/2024 104.50p 106.00p 101.00p 103.00p 224,008
02/10/2024 104.00p 106.00p 103.00p 104.50p 32,128
01/10/2024 103.50p 105.00p 102.55p 104.00p 57,427
30/09/2024 106.00p 107.00p 101.00p 101.00p 213,520
27/09/2024 106.00p 107.00p 105.00p 106.00p 227,426
26/09/2024 106.00p 107.00p 105.00p 106.00p 196,292
25/09/2024 105.50p 107.00p 105.00p 106.00p 238,318
24/09/2024 105.00p 106.60p 104.00p 105.50p 336,286
23/09/2024 103.50p 107.00p 103.00p 105.00p 449,723
20/09/2024 101.50p 105.50p 101.50p 103.50p 120,526
19/09/2024 101.50p 103.90p 100.00p 101.50p 94,841
18/09/2024 99.50p 103.50p 99.50p 102.00p 97,552
17/09/2024 99.00p 100.00p 98.00p 99.50p 92,895
16/09/2024 99.50p 100.00p 98.00p 99.00p 351,653
13/09/2024 97.00p 100.00p 97.00p 97.00p 854,596
12/09/2024 95.50p 98.00p 94.84p 97.00p 179,955
11/09/2024 98.50p 99.45p 93.00p 95.50p 790,824
10/09/2024 96.00p 99.68p 95.00p 99.00p 228,541
09/09/2024 96.00p 97.00p 95.00p 96.00p 154,664
06/09/2024 96.00p 97.00p 95.00p 96.00p 151,009
05/09/2024 95.50p 98.00p 94.00p 96.00p 111,032
04/09/2024 95.00p 96.00p 92.15p 95.00p 178,306
03/09/2024 92.00p 97.00p 92.00p 95.00p 117,105
02/09/2024 91.50p 93.00p 91.00p 90.20p 32,283
30/08/2024 91.00p 93.00p 90.00p 90.20p 43,093
29/08/2024 91.00p 92.70p 90.00p 91.00p 26,474
28/08/2024 91.00p 92.00p 91.00p 91.00p 94,314
27/08/2024 91.50p 92.00p 90.00p 91.50p 86,266
26/08/2024 90.00p 92.00p 90.00p 91.50p 152,895
23/08/2024 90.00p 92.00p 90.00p 91.50p 152,895
22/08/2024 90.00p 92.00p 90.00p 91.50p 152,895
21/08/2024 90.00p 91.00p 89.68p 90.00p 830,228
20/08/2024 89.00p 91.00p 88.50p 90.00p 77,021
19/08/2024 87.00p 90.00p 87.00p 90.00p 99,669
16/08/2024 86.50p 88.00p 85.72p 87.00p 83,900
15/08/2024 87.00p 88.00p 85.50p 86.50p 167,561
14/08/2024 86.50p 87.92p 84.00p 84.00p 114,203
13/08/2024 86.50p 87.00p 83.00p 86.50p 147,801
12/08/2024 89.00p 90.00p 85.10p 86.50p 174,883
09/08/2024 89.00p 90.00p 88.00p 89.00p 72,085
08/08/2024 90.00p 92.00p 88.04p 89.00p 38,242
07/08/2024 90.00p 91.86p 89.00p 90.00p 86,308
06/08/2024 88.00p 92.00p 88.00p 90.50p 214,409
05/08/2024 91.00p 92.00p 86.50p 87.00p 108,304
02/08/2024 91.00p 91.80p 90.00p 91.00p 42,014
01/08/2024 92.00p 92.00p 90.00p 92.00p 143,640
31/07/2024 91.50p 95.00p 90.00p 92.00p 339,900
30/07/2024 93.50p 95.00p 91.00p 91.50p 595,032
29/07/2024 93.50p 95.00p 92.75p 93.50p 156,041
26/07/2024 93.00p 96.00p 93.00p 93.00p 260,932
25/07/2024 93.00p 94.00p 92.00p 93.00p 105,327
24/07/2024 94.00p 95.00p 93.00p 93.00p 193,742
23/07/2024 93.00p 95.00p 93.00p 94.00p 122,988
22/07/2024 91.00p 95.00p 91.00p 93.00p 83,581
19/07/2024 88.50p 92.00p 88.50p 91.00p 44,783
18/07/2024 88.00p 90.00p 87.22p 89.00p 68,203
17/07/2024 88.00p 90.00p 86.00p 88.00p 34,788
16/07/2024 88.00p 88.73p 86.11p 88.00p 173,426
15/07/2024 89.50p 91.00p 86.00p 88.00p 112,866
12/07/2024 89.50p 91.00p 88.00p 89.50p 198,374
11/07/2024 89.00p 91.00p 88.00p 89.50p 157,725
10/07/2024 87.50p 90.00p 86.17p 89.00p 121,062
09/07/2024 85.00p 89.00p 85.00p 88.00p 182,537
08/07/2024 83.00p 86.00p 82.02p 85.00p 406,682
05/07/2024 83.50p 84.00p 82.00p 82.50p 448,689
04/07/2024 84.00p 85.00p 83.00p 83.50p 165,503
03/07/2024 84.00p 84.00p 83.00p 83.00p 148,885
02/07/2024 84.00p 85.00p 83.17p 84.00p 119,925
01/07/2024 87.00p 88.00p 83.20p 84.00p 307,001
28/06/2024 87.50p 88.37p 86.00p 87.00p 97,454
27/06/2024 87.00p 88.00p 86.33p 87.00p 111,700
26/06/2024 87.00p 87.45p 87.00p 87.00p 111,034
25/06/2024 87.50p 87.50p 86.23p 87.00p 264,379
24/06/2024 90.00p 91.00p 86.50p 87.50p 166,133
21/06/2024 90.00p 91.00p 89.14p 90.00p 144,874
20/06/2024 90.50p 91.00p 89.00p 90.00p 93,997
19/06/2024 91.00p 91.00p 90.00p 90.50p 115,253
18/06/2024 91.00p 92.00p 90.00p 91.00p 155,115
17/06/2024 93.50p 93.50p 90.16p 91.00p 140,287
14/06/2024 95.50p 96.00p 93.16p 93.50p 224,109
13/06/2024 95.50p 96.00p 95.00p 95.50p 148,149
12/06/2024 94.50p 97.00p 94.20p 95.50p 118,077
11/06/2024 94.50p 96.91p 93.00p 94.50p 131,106
10/06/2024 90.50p 95.48p 89.66p 94.50p 181,914
07/06/2024 88.50p 91.82p 87.00p 90.50p 195,592
06/06/2024 88.50p 90.00p 88.00p 88.50p 121,146
05/06/2024 88.50p 90.00p 87.00p 88.50p 182,335
04/06/2024 88.50p 90.00p 87.00p 88.50p 247,850
03/06/2024 88.50p 90.00p 87.75p 88.50p 268,304
31/05/2024 88.50p 90.00p 87.00p 88.50p 128,782
30/05/2024 89.00p 90.00p 87.00p 88.50p 109,404
29/05/2024 89.50p 91.00p 88.00p 88.00p 208,341
28/05/2024 89.50p 91.00p 88.00p 89.50p 175,353
27/05/2024 89.50p 91.00p 88.00p 89.50p 147,951