Epwin Group
(EPWN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
01/07/2025
|
107.00p
|
108.00p
|
105.00p
|
107.00p
|
135,646
|
|
30/06/2025
|
107.00p
|
108.00p
|
102.00p
|
102.00p
|
85,424
|
|
27/06/2025
|
107.00p
|
107.26p
|
106.38p
|
107.00p
|
26,642
|
|
26/06/2025
|
107.50p
|
109.00p
|
106.00p
|
106.00p
|
43,828
|
|
25/06/2025
|
109.00p
|
110.00p
|
106.48p
|
107.00p
|
114,765
|
|
24/06/2025
|
109.00p
|
110.00p
|
108.00p
|
109.00p
|
282,445
|
|
23/06/2025
|
106.50p
|
109.98p
|
106.50p
|
109.00p
|
997,687
|
|
20/06/2025
|
107.00p
|
108.00p
|
106.80p
|
107.00p
|
22,462
|
|
19/06/2025
|
107.00p
|
107.98p
|
107.00p
|
107.00p
|
85,917
|
|
18/06/2025
|
107.00p
|
110.00p
|
106.00p
|
107.00p
|
220,572
|
|
17/06/2025
|
105.50p
|
108.00p
|
104.00p
|
107.00p
|
53,716
|
|
16/06/2025
|
106.00p
|
107.00p
|
104.00p
|
106.00p
|
31,315
|
|
13/06/2025
|
106.00p
|
106.80p
|
105.30p
|
106.00p
|
36,403
|
|
12/06/2025
|
106.50p
|
107.00p
|
105.25p
|
106.00p
|
75,427
|
|
11/06/2025
|
106.50p
|
107.00p
|
106.00p
|
106.50p
|
63,915
|
|
10/06/2025
|
106.50p
|
107.00p
|
106.00p
|
106.50p
|
766,180
|
|
09/06/2025
|
103.00p
|
107.75p
|
103.00p
|
106.50p
|
543,746
|
|
06/06/2025
|
102.50p
|
104.00p
|
101.20p
|
103.00p
|
100,397
|
|
05/06/2025
|
99.00p
|
104.00p
|
98.00p
|
102.50p
|
216,013
|
|
04/06/2025
|
98.00p
|
100.00p
|
97.00p
|
99.00p
|
265,567
|
|
03/06/2025
|
97.00p
|
100.00p
|
97.00p
|
98.00p
|
271,378
|
|
02/06/2025
|
97.00p
|
99.00p
|
95.75p
|
99.00p
|
114,469
|
|
30/05/2025
|
97.00p
|
99.00p
|
96.55p
|
99.00p
|
113,402
|
|
29/05/2025
|
97.00p
|
99.00p
|
95.00p
|
97.00p
|
233,332
|
|
28/05/2025
|
97.00p
|
99.00p
|
95.00p
|
98.00p
|
157,483
|
|
27/05/2025
|
97.00p
|
102.00p
|
94.90p
|
102.00p
|
244,395
|
|
26/05/2025
|
92.50p
|
98.00p
|
92.00p
|
97.00p
|
725,240
|
|
23/05/2025
|
92.50p
|
98.00p
|
92.00p
|
97.00p
|
725,240
|
|
22/05/2025
|
92.00p
|
94.00p
|
90.00p
|
92.00p
|
55,431
|
|
21/05/2025
|
92.00p
|
93.90p
|
91.70p
|
92.00p
|
72,482
|
|
20/05/2025
|
92.00p
|
94.00p
|
90.00p
|
92.00p
|
86,580
|
|
19/05/2025
|
92.00p
|
93.00p
|
90.00p
|
92.40p
|
163,176
|
|
16/05/2025
|
92.00p
|
94.00p
|
90.88p
|
94.00p
|
65,244
|
|
15/05/2025
|
92.00p
|
94.00p
|
90.00p
|
92.00p
|
64,959
|
|
14/05/2025
|
94.00p
|
96.00p
|
93.60p
|
94.00p
|
28,458
|
|
13/05/2025
|
93.50p
|
96.00p
|
92.00p
|
94.00p
|
448,929
|
|
12/05/2025
|
93.50p
|
94.50p
|
92.10p
|
94.00p
|
158,845
|
|
09/05/2025
|
93.50p
|
95.00p
|
92.00p
|
93.50p
|
153,223
|
|
08/05/2025
|
93.50p
|
95.00p
|
92.08p
|
93.50p
|
138,819
|
|
07/05/2025
|
92.50p
|
97.00p
|
92.00p
|
93.60p
|
133,419
|
|
06/05/2025
|
94.00p
|
95.00p
|
91.00p
|
92.50p
|
244,466
|
|
05/05/2025
|
94.00p
|
94.80p
|
93.05p
|
94.00p
|
170,940
|
|
02/05/2025
|
94.00p
|
94.80p
|
93.05p
|
94.00p
|
170,940
|
|
01/05/2025
|
92.50p
|
95.00p
|
92.10p
|
94.00p
|
177,792
|
|
30/04/2025
|
95.00p
|
95.80p
|
92.00p
|
92.50p
|
318,922
|
|
29/04/2025
|
96.00p
|
97.00p
|
93.00p
|
95.00p
|
242,023
|
|
28/04/2025
|
92.00p
|
96.89p
|
92.00p
|
96.00p
|
73,186
|
|
25/04/2025
|
91.50p
|
93.00p
|
91.00p
|
92.00p
|
68,771
|
|
24/04/2025
|
93.00p
|
93.20p
|
91.00p
|
91.40p
|
414,536
|
|
23/04/2025
|
94.00p
|
94.50p
|
92.00p
|
93.00p
|
82,755
|
|
22/04/2025
|
95.00p
|
96.00p
|
93.00p
|
94.00p
|
106,508
|
|
21/04/2025
|
95.00p
|
96.00p
|
93.27p
|
95.00p
|
84,330
|
|
18/04/2025
|
95.00p
|
96.00p
|
93.27p
|
95.00p
|
84,330
|
|
17/04/2025
|
95.00p
|
96.00p
|
93.27p
|
95.00p
|
84,330
|
|
16/04/2025
|
95.00p
|
95.90p
|
94.25p
|
95.00p
|
82,093
|
|
15/04/2025
|
94.50p
|
96.00p
|
93.99p
|
95.00p
|
114,166
|
|
14/04/2025
|
94.50p
|
96.00p
|
93.00p
|
93.00p
|
77,114
|
|
11/04/2025
|
94.50p
|
96.00p
|
92.00p
|
94.50p
|
144,402
|
|
10/04/2025
|
93.00p
|
96.00p
|
93.00p
|
96.00p
|
97,220
|
|
09/04/2025
|
89.00p
|
94.00p
|
88.19p
|
93.00p
|
654,847
|
|
08/04/2025
|
90.00p
|
91.00p
|
88.00p
|
90.00p
|
224,303
|
|
07/04/2025
|
88.50p
|
90.80p
|
88.00p
|
90.00p
|
144,164
|
|
04/04/2025
|
89.50p
|
91.80p
|
89.00p
|
90.50p
|
102,503
|
|
03/04/2025
|
91.00p
|
92.00p
|
89.21p
|
89.50p
|
71,657
|
|
02/04/2025
|
92.50p
|
93.00p
|
91.00p
|
92.00p
|
123,194
|
|
01/04/2025
|
92.50p
|
92.98p
|
92.06p
|
92.50p
|
116,518
|
|
31/03/2025
|
92.00p
|
93.00p
|
92.00p
|
92.50p
|
55,880
|
|
28/03/2025
|
92.50p
|
94.00p
|
92.00p
|
93.00p
|
102,005
|
|
27/03/2025
|
92.50p
|
94.00p
|
91.00p
|
92.50p
|
81,747
|
|
26/03/2025
|
91.50p
|
96.00p
|
91.00p
|
92.50p
|
151,850
|
|
25/03/2025
|
90.50p
|
92.00p
|
89.00p
|
91.50p
|
128,243
|
|
24/03/2025
|
90.50p
|
92.00p
|
89.20p
|
90.50p
|
48,866
|
|
21/03/2025
|
88.50p
|
92.00p
|
88.50p
|
90.50p
|
154,562
|
|
20/03/2025
|
86.00p
|
90.00p
|
86.00p
|
88.50p
|
173,279
|
|
19/03/2025
|
86.00p
|
87.00p
|
85.42p
|
86.00p
|
47,571
|
|
18/03/2025
|
84.50p
|
87.00p
|
84.00p
|
86.00p
|
92,699
|
|
17/03/2025
|
84.00p
|
85.00p
|
84.00p
|
84.50p
|
169,848
|
|
14/03/2025
|
83.50p
|
84.90p
|
82.68p
|
84.00p
|
82,602
|
|
13/03/2025
|
84.00p
|
85.00p
|
82.00p
|
82.00p
|
53,557
|
|
12/03/2025
|
84.50p
|
85.00p
|
83.10p
|
83.50p
|
196,007
|
|
11/03/2025
|
84.50p
|
85.00p
|
84.00p
|
84.50p
|
94,321
|
|
10/03/2025
|
84.50p
|
85.00p
|
83.25p
|
84.50p
|
71,571
|
|
07/03/2025
|
84.50p
|
85.00p
|
82.40p
|
84.50p
|
129,865
|
|
06/03/2025
|
84.50p
|
84.98p
|
84.41p
|
84.50p
|
60,399
|
|
05/03/2025
|
85.00p
|
86.00p
|
84.00p
|
85.00p
|
82,311
|
|
04/03/2025
|
85.50p
|
86.00p
|
85.00p
|
85.00p
|
81,520
|
|
03/03/2025
|
86.50p
|
87.00p
|
85.13p
|
85.50p
|
118,741
|
|
28/02/2025
|
86.00p
|
87.00p
|
85.00p
|
86.50p
|
100,434
|
|
27/02/2025
|
85.00p
|
87.00p
|
84.75p
|
86.00p
|
89,708
|
|
26/02/2025
|
85.00p
|
86.00p
|
84.43p
|
85.00p
|
105,473
|
|
25/02/2025
|
85.00p
|
86.00p
|
84.63p
|
85.00p
|
41,190
|
|
24/02/2025
|
84.50p
|
86.00p
|
84.08p
|
86.00p
|
206,630
|
|
21/02/2025
|
84.50p
|
84.50p
|
84.03p
|
84.50p
|
77,879
|
|
20/02/2025
|
86.50p
|
87.00p
|
84.03p
|
84.50p
|
114,796
|
|
19/02/2025
|
89.00p
|
90.00p
|
86.03p
|
86.50p
|
122,384
|
|
18/02/2025
|
89.00p
|
90.00p
|
88.00p
|
89.00p
|
197,579
|
|
17/02/2025
|
88.50p
|
90.00p
|
88.03p
|
89.00p
|
131,317
|
|
14/02/2025
|
89.00p
|
91.00p
|
88.00p
|
88.50p
|
196,492
|
|
13/02/2025
|
89.50p
|
90.00p
|
88.05p
|
89.00p
|
100,806
|
|
12/02/2025
|
90.50p
|
91.00p
|
89.23p
|
89.50p
|
126,390
|
|
11/02/2025
|
91.00p
|
92.00p
|
89.00p
|
90.50p
|
142,351
|
|
10/02/2025
|
91.00p
|
91.50p
|
90.00p
|
91.00p
|
75,059
|
|
07/02/2025
|
91.00p
|
92.00p
|
90.15p
|
91.00p
|
108,765
|
|
06/02/2025
|
91.00p
|
92.00p
|
90.25p
|
91.00p
|
294,584
|
|
05/02/2025
|
90.50p
|
92.00p
|
90.16p
|
91.00p
|
97,748
|
|
04/02/2025
|
90.50p
|
91.00p
|
90.00p
|
90.50p
|
103,271
|
|
03/02/2025
|
93.00p
|
93.00p
|
90.00p
|
90.50p
|
119,116
|
|
31/01/2025
|
92.00p
|
93.30p
|
91.00p
|
93.00p
|
157,728
|
|
30/01/2025
|
92.00p
|
92.30p
|
91.50p
|
92.00p
|
69,664
|
|
29/01/2025
|
94.00p
|
95.00p
|
91.00p
|
92.00p
|
258,570
|
|
28/01/2025
|
93.50p
|
95.00p
|
93.00p
|
94.00p
|
55,656
|
|
27/01/2025
|
92.50p
|
94.90p
|
92.40p
|
93.50p
|
41,176
|
|
24/01/2025
|
92.50p
|
93.00p
|
91.20p
|
92.50p
|
79,132
|
|
23/01/2025
|
92.50p
|
93.00p
|
91.16p
|
92.50p
|
205,629
|
|
22/01/2025
|
95.50p
|
97.00p
|
92.25p
|
95.50p
|
95,141
|
|
21/01/2025
|
95.00p
|
97.75p
|
94.25p
|
93.50p
|
421,354
|
|
20/01/2025
|
94.00p
|
95.00p
|
93.00p
|
93.50p
|
104,837
|
|
17/01/2025
|
94.00p
|
95.00p
|
93.00p
|
95.00p
|
79,041
|
|
16/01/2025
|
95.00p
|
98.00p
|
93.15p
|
94.00p
|
112,762
|
|
15/01/2025
|
94.50p
|
96.00p
|
94.00p
|
94.00p
|
103,062
|
|
14/01/2025
|
94.50p
|
94.50p
|
94.00p
|
94.50p
|
139,454
|
|
13/01/2025
|
94.50p
|
94.88p
|
94.00p
|
94.50p
|
97,549
|
|
10/01/2025
|
97.00p
|
97.00p
|
94.13p
|
94.50p
|
150,255
|
|
09/01/2025
|
97.50p
|
98.00p
|
96.00p
|
97.00p
|
89,762
|
|
08/01/2025
|
97.00p
|
100.00p
|
96.75p
|
97.00p
|
227,998
|
|
07/01/2025
|
97.00p
|
97.88p
|
96.00p
|
97.00p
|
68,592
|
|
06/01/2025
|
97.00p
|
98.00p
|
96.76p
|
98.00p
|
57,010
|
|
03/01/2025
|
97.00p
|
98.00p
|
96.55p
|
97.00p
|
7,184
|
|
02/01/2025
|
96.50p
|
98.00p
|
95.00p
|
97.00p
|
71,521
|