Market data

Select a section

Empiric Student Property

(ESP)
Sector:
98.90p
0.90p 0.92
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 98.70p 99.20p 98.00p 98.00p 191,173
18/09/2024 98.30p 98.80p 97.70p 98.00p 671,771
17/09/2024 99.50p 99.50p 98.00p 98.00p 655,707
16/09/2024 99.30p 99.80p 98.90p 99.00p 420,133
13/09/2024 98.30p 99.50p 97.50p 98.50p 614,132
12/09/2024 98.00p 98.96p 97.30p 97.90p 643,204
11/09/2024 99.00p 99.00p 96.80p 98.50p 890,356
10/09/2024 98.00p 98.80p 95.60p 98.50p 1,069,508
09/09/2024 95.00p 97.80p 95.00p 97.50p 600,816
06/09/2024 95.00p 97.00p 95.00p 96.90p 600,904
05/09/2024 95.90p 96.70p 95.60p 96.00p 690,546
04/09/2024 95.00p 97.00p 95.00p 96.40p 957,772
03/09/2024 96.10p 96.90p 95.93p 96.60p 892,689
02/09/2024 95.00p 97.80p 95.00p 96.90p 450,159
30/08/2024 97.30p 97.80p 96.60p 96.80p 1,303,330
29/08/2024 95.00p 96.90p 95.00p 96.30p 2,092,477
28/08/2024 96.10p 97.60p 95.80p 96.30p 4,739,797
27/08/2024 96.00p 98.00p 96.00p 96.00p 5,425,660
26/08/2024 96.80p 98.50p 96.40p 97.70p 831,740
23/08/2024 96.80p 98.50p 96.40p 97.70p 831,740
22/08/2024 96.80p 98.50p 96.40p 97.70p 831,740
21/08/2024 97.60p 98.00p 96.90p 97.90p 1,287,787
20/08/2024 96.00p 97.90p 96.00p 97.40p 664,818
19/08/2024 97.00p 98.90p 96.10p 97.00p 185,057
16/08/2024 97.20p 99.80p 96.60p 97.00p 665,192
15/08/2024 97.00p 99.20p 96.65p 98.30p 782,162
14/08/2024 98.00p 99.00p 96.96p 98.00p 730,412
13/08/2024 96.00p 97.80p 96.00p 97.80p 276,161
12/08/2024 95.90p 97.90p 95.75p 96.60p 522,510
09/08/2024 96.00p 97.20p 95.40p 95.80p 663,173
08/08/2024 95.10p 96.90p 92.66p 95.50p 1,782,927
07/08/2024 94.90p 96.40p 94.20p 96.00p 946,280
06/08/2024 94.90p 96.40p 93.80p 94.20p 1,342,568
05/08/2024 97.00p 97.00p 94.50p 95.70p 3,290,224
02/08/2024 98.00p 99.00p 96.80p 97.40p 1,367,799
01/08/2024 98.00p 98.50p 96.44p 97.30p 1,496,247
31/07/2024 96.00p 98.20p 96.00p 96.50p 1,127,648
30/07/2024 96.10p 97.00p 95.60p 96.80p 1,375,322
29/07/2024 96.00p 96.50p 95.00p 95.90p 842,786
26/07/2024 94.60p 95.90p 94.55p 94.40p 833,174
25/07/2024 95.10p 95.40p 93.60p 94.40p 720,374
24/07/2024 93.80p 95.20p 93.80p 94.10p 678,861
23/07/2024 93.70p 94.90p 93.63p 94.40p 840,418
22/07/2024 95.10p 95.20p 94.00p 94.00p 1,199,084
19/07/2024 94.40p 95.20p 94.10p 94.60p 341,662
18/07/2024 95.00p 95.40p 94.20p 94.50p 662,248
17/07/2024 94.00p 95.40p 94.00p 94.30p 685,611
16/07/2024 94.50p 95.90p 94.00p 94.80p 1,248,833
15/07/2024 94.50p 95.00p 94.00p 94.70p 896,182
12/07/2024 94.30p 95.00p 94.10p 95.00p 632,649
11/07/2024 95.50p 95.50p 94.24p 94.70p 991,900
10/07/2024 95.20p 95.50p 94.50p 94.90p 1,126,765
09/07/2024 95.70p 95.90p 94.10p 94.40p 1,348,991
08/07/2024 94.60p 95.50p 94.40p 94.50p 491,728
05/07/2024 94.80p 96.90p 94.80p 95.10p 777,573
04/07/2024 94.50p 95.00p 93.45p 94.60p 557,527
03/07/2024 94.00p 94.50p 93.00p 94.50p 604,896
02/07/2024 92.80p 93.70p 92.60p 93.20p 938,849
01/07/2024 93.00p 93.30p 91.90p 92.80p 426,998
28/06/2024 91.80p 92.30p 91.20p 91.20p 519,371
27/06/2024 92.20p 92.50p 91.53p 91.90p 578,118
26/06/2024 94.00p 94.90p 91.90p 91.90p 816,755
25/06/2024 94.40p 94.40p 93.70p 94.00p 5,082,195
24/06/2024 94.20p 94.50p 93.54p 94.20p 6,161,980
21/06/2024 95.30p 95.30p 93.50p 94.10p 1,796,471
20/06/2024 93.90p 95.00p 93.40p 95.00p 883,090
19/06/2024 92.80p 94.10p 92.50p 94.00p 934,575
18/06/2024 95.00p 95.00p 93.60p 94.20p 661,253
17/06/2024 93.50p 94.54p 93.00p 93.60p 1,022,415
14/06/2024 94.40p 94.40p 92.50p 93.50p 509,278
13/06/2024 93.30p 93.50p 92.40p 92.50p 794,535
12/06/2024 92.00p 94.40p 92.00p 93.90p 801,508
11/06/2024 93.80p 93.80p 92.40p 92.70p 1,862,515
10/06/2024 93.80p 93.80p 92.39p 93.00p 1,070,613
07/06/2024 92.30p 93.40p 92.10p 93.00p 2,222,245
06/06/2024 91.00p 92.50p 90.90p 92.50p 860,931
05/06/2024 92.20p 92.23p 90.80p 90.80p 1,755,389
04/06/2024 91.00p 92.30p 91.00p 91.80p 1,412,178
03/06/2024 91.00p 92.90p 90.00p 92.40p 7,961,584
31/05/2024 91.00p 91.44p 89.30p 90.00p 1,563,717
30/05/2024 90.00p 91.90p 88.00p 91.00p 1,238,883
29/05/2024 89.60p 89.70p 88.20p 88.40p 1,209,894
28/05/2024 91.00p 91.00p 89.20p 89.70p 1,454,755
27/05/2024 91.00p 91.00p 89.30p 90.20p 758,082
24/05/2024 91.00p 91.00p 89.30p 90.20p 758,082
23/05/2024 91.80p 92.10p 89.10p 90.30p 1,056,911
22/05/2024 93.50p 93.50p 91.20p 92.20p 571,566
21/05/2024 94.00p 94.00p 91.90p 92.00p 1,035,859
20/05/2024 94.20p 94.90p 93.00p 93.50p 320,274
17/05/2024 95.00p 95.00p 93.90p 94.00p 691,936
16/05/2024 95.00p 95.40p 93.64p 94.40p 1,141,215
15/05/2024 94.00p 94.70p 92.98p 94.30p 1,120,313
14/05/2024 93.00p 94.80p 92.70p 92.90p 1,147,575
13/05/2024 93.00p 94.60p 93.00p 94.00p 1,023,929
10/05/2024 94.80p 95.70p 94.00p 94.00p 843,369
09/05/2024 93.40p 96.30p 93.10p 94.90p 2,070,691
08/05/2024 94.40p 95.37p 93.30p 94.60p 756,378
07/05/2024 93.70p 95.00p 92.10p 94.10p 820,184
06/05/2024 92.70p 93.90p 92.30p 93.70p 624,156
03/05/2024 92.70p 93.90p 92.30p 93.70p 624,156
02/05/2024 91.00p 93.30p 90.40p 93.00p 988,306
01/05/2024 89.50p 91.20p 89.50p 90.70p 681,485
30/04/2024 90.50p 91.00p 89.80p 90.50p 1,072,263
29/04/2024 89.40p 91.40p 89.30p 90.40p 750,059
26/04/2024 90.00p 90.20p 89.28p 90.00p 949,299
25/04/2024 89.70p 91.00p 88.45p 89.70p 1,154,157
24/04/2024 91.30p 91.40p 89.00p 89.50p 672,641
23/04/2024 91.00p 91.50p 90.30p 91.10p 587,999
22/04/2024 89.60p 92.40p 89.50p 90.80p 655,115
19/04/2024 89.40p 90.70p 89.40p 90.70p 790,838
18/04/2024 88.00p 90.10p 88.00p 90.00p 650,270
17/04/2024 87.60p 89.20p 87.60p 88.10p 610,480
16/04/2024 89.20p 89.80p 87.80p 88.70p 1,347,193
15/04/2024 90.40p 91.50p 90.10p 90.10p 299,544
12/04/2024 92.00p 92.00p 90.50p 90.50p 710,625
11/04/2024 90.10p 91.40p 89.50p 91.40p 639,817
10/04/2024 90.70p 91.40p 88.60p 89.50p 9,373,755
09/04/2024 90.20p 91.80p 89.36p 90.80p 641,399
08/04/2024 91.10p 92.00p 90.80p 91.20p 302,550
05/04/2024 91.10p 91.80p 90.10p 91.40p 1,170,637
04/04/2024 90.50p 92.20p 90.50p 92.00p 2,274,697
03/04/2024 94.70p 95.10p 91.80p 92.20p 914,980
02/04/2024 95.50p 97.20p 94.40p 94.50p 989,160
01/04/2024 94.50p 95.80p 93.50p 95.00p 1,744,398
29/03/2024 94.50p 95.80p 93.50p 95.00p 1,744,398
28/03/2024 94.50p 95.80p 93.50p 95.00p 1,744,398
27/03/2024 95.10p 95.70p 94.20p 94.50p 5,199,121
26/03/2024 96.60p 96.90p 94.30p 95.20p 1,146,884
25/03/2024 96.50p 97.50p 94.50p 95.40p 2,562,236
22/03/2024 95.00p 97.40p 94.60p 96.60p 3,494,461
21/03/2024 96.00p 96.00p 93.90p 94.70p 5,915,182
20/03/2024 94.30p 95.90p 94.00p 94.20p 2,018,271
19/03/2024 94.20p 95.00p 93.70p 94.10p 1,911,155

Market data

Select a section