Market data

Select a section

Empiric Student Property

(ESP)
Sector:
82.50p
-3.50p -4.07
Last updated: 17:10:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 86.00p 86.45p 82.30p 82.50p 2,441,159
03/04/2025 86.30p 87.80p 85.79p 86.00p 2,761,200
02/04/2025 85.10p 86.20p 85.10p 85.90p 925,968
01/04/2025 85.00p 86.00p 85.00p 85.60p 6,310,122
31/03/2025 85.60p 86.00p 84.50p 85.30p 1,671,772
28/03/2025 82.50p 85.20p 82.50p 85.10p 1,437,867
27/03/2025 82.60p 83.90p 82.50p 83.50p 1,508,565
26/03/2025 83.80p 84.30p 83.26p 84.30p 2,234,501
25/03/2025 83.50p 84.00p 82.88p 83.20p 1,385,126
24/03/2025 82.90p 83.50p 82.50p 83.00p 3,008,013
21/03/2025 83.00p 83.30p 81.70p 83.00p 2,427,170
20/03/2025 80.80p 82.10p 80.80p 82.00p 1,717,974
19/03/2025 81.80p 81.80p 80.70p 80.90p 1,252,472
18/03/2025 82.00p 82.40p 81.60p 81.60p 882,994
17/03/2025 81.00p 82.40p 81.00p 81.80p 620,946
14/03/2025 79.00p 82.30p 79.00p 82.00p 987,819
13/03/2025 82.40p 83.60p 78.10p 79.90p 4,527,840
12/03/2025 82.00p 83.85p 82.00p 83.70p 1,754,967
11/03/2025 82.00p 83.50p 81.00p 83.10p 2,444,819
10/03/2025 81.40p 82.60p 81.10p 81.10p 1,604,993
07/03/2025 78.80p 81.90p 78.10p 81.90p 739,175
06/03/2025 80.00p 81.30p 78.70p 79.60p 640,602
05/03/2025 81.00p 82.80p 80.70p 80.80p 866,451
04/03/2025 83.00p 83.00p 81.77p 82.50p 646,384
03/03/2025 81.00p 82.50p 81.00p 81.70p 1,110,242
28/02/2025 80.00p 82.30p 80.00p 82.30p 4,792,448
27/02/2025 81.00p 82.40p 81.00p 81.10p 475,403
26/02/2025 83.00p 83.40p 82.10p 82.20p 451,264
25/02/2025 82.40p 84.10p 82.40p 83.00p 2,573,022
24/02/2025 85.00p 85.30p 82.40p 82.60p 892,423
21/02/2025 84.00p 84.50p 83.60p 83.80p 571,427
20/02/2025 84.60p 84.60p 82.70p 83.60p 630,728
19/02/2025 83.60p 84.90p 83.11p 84.40p 848,751
18/02/2025 84.00p 84.50p 83.20p 83.70p 770,481
17/02/2025 85.00p 85.00p 83.10p 83.80p 374,221
14/02/2025 84.00p 84.30p 83.40p 83.80p 503,772
13/02/2025 82.00p 83.60p 82.00p 83.60p 726,968
12/02/2025 84.00p 84.80p 82.60p 82.70p 767,797
11/02/2025 84.70p 84.70p 83.50p 83.80p 410,075
10/02/2025 83.40p 84.40p 83.40p 84.00p 386,863
07/02/2025 85.90p 85.90p 83.20p 83.40p 1,226,905
06/02/2025 84.00p 85.80p 83.70p 84.20p 659,913
05/02/2025 84.00p 84.00p 82.50p 83.90p 665,331
04/02/2025 82.00p 83.10p 82.00p 83.10p 1,067,259
03/02/2025 82.70p 83.60p 82.29p 83.10p 1,029,454
31/01/2025 81.00p 84.00p 81.00p 83.90p 669,903
30/01/2025 84.00p 84.00p 82.40p 83.80p 456,861
29/01/2025 81.00p 83.30p 81.00p 82.90p 726,930
28/01/2025 83.50p 83.50p 81.50p 83.10p 796,980
27/01/2025 83.00p 83.00p 80.80p 82.10p 646,225
24/01/2025 81.40p 81.70p 80.90p 81.40p 669,976
23/01/2025 80.50p 81.50p 80.50p 81.00p 1,127,660
22/01/2025 83.60p 83.60p 80.70p 80.70p 1,033,279
21/01/2025 81.00p 82.00p 80.60p 80.90p 905,949
20/01/2025 84.50p 84.50p 81.10p 81.20p 1,142,613
17/01/2025 81.50p 83.70p 81.50p 83.10p 568,933
16/01/2025 81.00p 84.60p 81.00p 83.30p 716,156
15/01/2025 82.70p 83.80p 82.10p 83.30p 539,066
14/01/2025 83.00p 83.00p 80.90p 81.00p 640,518
13/01/2025 79.50p 81.00p 78.10p 80.50p 885,672
10/01/2025 79.20p 80.50p 78.10p 80.20p 765,819
09/01/2025 80.00p 80.90p 78.80p 80.80p 1,102,182
08/01/2025 83.70p 83.70p 79.80p 79.80p 1,404,760
07/01/2025 85.00p 85.00p 83.20p 83.80p 781,889
06/01/2025 84.50p 85.70p 83.50p 83.90p 529,663
03/01/2025 84.50p 84.50p 83.60p 84.40p 477,958
02/01/2025 83.00p 84.30p 83.00p 84.30p 399,831
01/01/2025 82.20p 83.60p 82.00p 83.50p 622,793
31/12/2024 82.20p 83.60p 82.00p 83.50p 622,793
30/12/2024 84.90p 84.90p 81.90p 82.40p 498,903
27/12/2024 82.00p 83.30p 82.00p 82.70p 428,536
26/12/2024 84.50p 84.70p 83.00p 83.30p 240,344
25/12/2024 84.50p 84.70p 83.00p 83.30p 240,344
24/12/2024 84.50p 84.70p 83.00p 83.30p 240,344
23/12/2024 82.60p 83.20p 82.20p 82.50p 629,214
20/12/2024 82.50p 83.70p 82.50p 82.60p 3,527,289
19/12/2024 83.00p 83.00p 82.10p 83.00p 1,568,148
18/12/2024 84.00p 84.00p 82.60p 83.70p 1,130,238
17/12/2024 83.40p 83.60p 82.50p 82.90p 903,792
16/12/2024 85.20p 85.90p 83.40p 83.40p 1,253,449
13/12/2024 85.30p 86.00p 84.50p 84.70p 516,678
12/12/2024 87.00p 87.00p 85.20p 85.30p 755,555
11/12/2024 87.40p 87.40p 85.30p 85.30p 438,228
10/12/2024 86.50p 86.66p 85.40p 86.20p 1,160,043
09/12/2024 88.20p 89.00p 86.30p 86.80p 881,360
06/12/2024 88.00p 88.80p 87.00p 87.00p 633,661
05/12/2024 88.40p 89.40p 87.85p 88.40p 968,999
04/12/2024 88.50p 89.00p 86.70p 88.40p 806,371
03/12/2024 88.50p 88.50p 86.84p 87.10p 712,419
02/12/2024 87.00p 88.90p 86.80p 86.80p 996,675
29/11/2024 86.50p 88.20p 86.50p 88.00p 5,020,236
28/11/2024 88.00p 88.00p 86.30p 87.20p 425,543
27/11/2024 87.00p 87.30p 85.40p 87.20p 592,754
26/11/2024 87.00p 87.30p 85.30p 85.30p 974,572
25/11/2024 85.60p 87.10p 85.60p 87.10p 905,438
22/11/2024 84.00p 86.50p 84.00p 85.30p 736,625
21/11/2024 86.20p 87.80p 84.53p 85.30p 685,671
20/11/2024 87.40p 87.70p 86.30p 86.70p 1,062,951
19/11/2024 89.00p 89.00p 87.00p 87.00p 1,065,867
18/11/2024 90.00p 90.00p 87.10p 87.80p 731,181
15/11/2024 90.00p 90.00p 88.30p 89.00p 899,262
14/11/2024 89.50p 90.17p 89.00p 89.00p 755,485
13/11/2024 90.40p 91.20p 89.60p 89.60p 1,928,986
12/11/2024 90.00p 91.05p 90.00p 90.80p 879,262
11/11/2024 92.00p 92.00p 90.69p 91.30p 533,105
08/11/2024 90.40p 91.20p 90.30p 91.00p 556,178
07/11/2024 89.30p 91.00p 89.30p 91.00p 1,182,379
06/11/2024 92.10p 92.40p 89.30p 89.30p 4,532,657
05/11/2024 91.80p 92.70p 91.30p 91.40p 810,078
04/11/2024 92.90p 93.90p 91.80p 91.80p 877,537
01/11/2024 93.00p 94.49p 92.50p 92.50p 720,868
31/10/2024 96.50p 96.50p 93.30p 94.50p 2,104,083
30/10/2024 94.40p 96.60p 94.30p 95.10p 628,069
29/10/2024 94.00p 95.35p 94.00p 94.90p 1,351,074
28/10/2024 94.70p 95.50p 94.50p 95.50p 503,489
25/10/2024 96.00p 96.00p 94.40p 94.70p 514,834
24/10/2024 94.00p 94.80p 94.00p 93.90p 704,606
23/10/2024 93.30p 94.10p 92.40p 93.60p 2,592,689
22/10/2024 95.90p 95.90p 93.40p 93.60p 1,457,591
21/10/2024 95.60p 96.50p 94.00p 94.70p 3,020,824
18/10/2024 94.80p 96.00p 93.00p 95.80p 1,755,466
17/10/2024 95.10p 96.50p 93.70p 94.40p 2,032,534
16/10/2024 98.00p 98.00p 96.00p 96.90p 762,478
15/10/2024 96.50p 97.50p 96.50p 96.50p 959,639
14/10/2024 97.30p 98.00p 96.60p 97.00p 5,698,365
11/10/2024 97.00p 98.00p 96.70p 98.00p 785,400
10/10/2024 97.00p 97.90p 97.00p 97.30p 606,356
09/10/2024 98.20p 98.90p 97.80p 97.80p 582,169
08/10/2024 98.20p 99.00p 98.00p 98.00p 803,635
07/10/2024 98.90p 99.00p 97.80p 98.70p 1,655,148

Market data

Select a section