Epwin Group
(EPWN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
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
|