Epwin Group
(EPWN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
89.50p
|
91.00p
|
88.00p
|
89.50p
|
147,951
|
|
23/05/2024
|
89.50p
|
89.50p
|
88.66p
|
89.50p
|
94,350
|
|
22/05/2024
|
89.50p
|
91.00p
|
88.00p
|
89.50p
|
141,563
|
|
21/05/2024
|
89.50p
|
92.80p
|
88.50p
|
89.50p
|
206,714
|
|
20/05/2024
|
89.00p
|
91.00p
|
87.28p
|
89.00p
|
154,252
|
|
17/05/2024
|
89.00p
|
89.20p
|
87.04p
|
89.00p
|
164,012
|
|
16/05/2024
|
89.50p
|
91.00p
|
87.00p
|
89.00p
|
116,711
|
|
15/05/2024
|
92.00p
|
93.80p
|
87.66p
|
89.50p
|
389,262
|
|
14/05/2024
|
92.00p
|
94.00p
|
90.00p
|
91.20p
|
285,017
|
|
13/05/2024
|
92.00p
|
94.00p
|
90.00p
|
92.00p
|
123,180
|
|
10/05/2024
|
92.00p
|
92.50p
|
91.36p
|
92.00p
|
75,408
|