Epwin Group
(EPWN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
01/01/2025
|
96.50p
|
98.00p
|
96.25p
|
96.50p
|
14,904
|
|
31/12/2024
|
96.50p
|
98.00p
|
96.25p
|
96.50p
|
14,904
|
|
30/12/2024
|
96.00p
|
98.00p
|
95.00p
|
96.50p
|
92,371
|
|
27/12/2024
|
96.00p
|
97.00p
|
95.00p
|
96.00p
|
43,967
|
|
26/12/2024
|
96.00p
|
97.00p
|
95.09p
|
96.00p
|
52,629
|
|
25/12/2024
|
96.00p
|
97.00p
|
95.09p
|
96.00p
|
52,629
|
|
24/12/2024
|
96.00p
|
97.00p
|
95.09p
|
96.00p
|
52,629
|
|
23/12/2024
|
96.00p
|
97.00p
|
95.10p
|
96.00p
|
99,250
|
|
20/12/2024
|
94.50p
|
97.00p
|
94.03p
|
96.00p
|
95,965
|
|
19/12/2024
|
98.50p
|
100.00p
|
94.05p
|
94.50p
|
150,384
|
|
18/12/2024
|
99.00p
|
100.00p
|
98.00p
|
99.00p
|
62,685
|
|
17/12/2024
|
100.00p
|
102.00p
|
98.00p
|
99.00p
|
149,271
|
|
16/12/2024
|
101.00p
|
102.00p
|
98.00p
|
100.00p
|
106,285
|
|
13/12/2024
|
101.00p
|
102.00p
|
100.00p
|
101.00p
|
63,383
|
|
12/12/2024
|
101.00p
|
101.22p
|
100.00p
|
101.00p
|
74,149
|
|
11/12/2024
|
101.50p
|
102.00p
|
100.00p
|
101.00p
|
75,278
|
|
10/12/2024
|
101.50p
|
101.75p
|
101.00p
|
101.50p
|
185,859
|
|
09/12/2024
|
101.00p
|
102.00p
|
100.26p
|
101.50p
|
81,417
|
|
06/12/2024
|
101.50p
|
101.50p
|
99.50p
|
100.50p
|
243,658
|
|
05/12/2024
|
104.00p
|
105.00p
|
100.36p
|
101.50p
|
112,466
|
|
04/12/2024
|
105.00p
|
105.75p
|
103.00p
|
104.00p
|
55,118
|
|
03/12/2024
|
106.50p
|
107.00p
|
104.00p
|
105.00p
|
132,777
|
|
02/12/2024
|
107.50p
|
108.00p
|
105.00p
|
107.00p
|
83,293
|
|
29/11/2024
|
107.50p
|
109.00p
|
106.00p
|
109.00p
|
42,253
|
|
28/11/2024
|
107.00p
|
110.00p
|
106.25p
|
107.50p
|
147,823
|
|
27/11/2024
|
107.00p
|
108.00p
|
106.00p
|
108.00p
|
1,391,522
|
|
26/11/2024
|
107.00p
|
108.00p
|
106.00p
|
107.00p
|
273,066
|
|
25/11/2024
|
107.50p
|
108.00p
|
106.00p
|
107.50p
|
66,640
|
|
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
|