Ediston Property Investment Company (EPIC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ediston Property Investment Company

Date Open High Low Close* Volume
11/01/2024 68.00p 68.80p 68.80p 68.80p 0
10/01/2024 68.00p 69.00p 67.40p 68.80p 420709
09/01/2024 66.00p 69.00p 66.00p 68.40p 1985061
08/01/2024 67.60p 69.60p 67.60p 68.80p 1932756
05/01/2024 68.80p 69.60p 68.00p 69.00p 3480704
04/01/2024 69.40p 69.68p 68.21p 69.00p 4355814
03/01/2024 69.40p 69.80p 69.40p 69.60p 7069338
02/01/2024 69.20p 70.00p 68.83p 69.60p 521087
29/12/2023 69.20p 70.00p 69.00p 69.80p 178571
28/12/2023 69.20p 70.00p 68.80p 69.00p 120136
27/12/2023 68.60p 70.00p 68.60p 70.00p 580107
22/12/2023 69.20p 69.40p 68.60p 69.40p 876911
21/12/2023 68.80p 69.80p 68.60p 69.20p 877447
20/12/2023 69.00p 70.00p 69.00p 69.40p 577717
19/12/2023 68.80p 69.66p 68.80p 69.20p 312268
18/12/2023 68.80p 69.80p 68.80p 69.40p 121477
15/12/2023 68.60p 70.00p 68.60p 69.20p 11363883
14/12/2023 69.40p 70.00p 68.64p 69.00p 417357
13/12/2023 68.80p 69.84p 68.80p 69.00p 69840
12/12/2023 68.80p 70.00p 68.80p 69.40p 117322
11/12/2023 69.00p 69.60p 69.00p 69.00p 483637
08/12/2023 68.80p 70.00p 68.80p 69.20p 68105
07/12/2023 68.80p 70.00p 68.80p 69.00p 251785
06/12/2023 68.80p 69.60p 68.80p 68.80p 94459
05/12/2023 68.80p 70.00p 68.80p 68.80p 59830
04/12/2023 70.00p 70.00p 68.80p 68.80p 212553
01/12/2023 68.80p 69.20p 68.80p 69.00p 2122783
30/11/2023 68.80p 69.20p 68.80p 68.80p 64901
29/11/2023 69.20p 69.56p 68.80p 69.00p 119309
28/11/2023 69.20p 70.00p 68.80p 69.20p 1067380
27/11/2023 69.20p 69.20p 68.80p 69.20p 151850
24/11/2023 69.40p 69.40p 68.80p 69.00p 6653329
23/11/2023 69.20p 69.20p 68.80p 69.20p 162312
22/11/2023 69.00p 69.20p 69.00p 69.20p 310488
21/11/2023 68.80p 69.20p 68.80p 68.80p 11493356
20/11/2023 69.20p 69.20p 68.80p 69.20p 172244
17/11/2023 69.00p 69.20p 68.80p 69.20p 140275
16/11/2023 69.00p 69.00p 68.80p 68.80p 267139
15/11/2023 69.00p 69.20p 68.80p 69.00p 605586
14/11/2023 69.00p 69.00p 68.40p 69.00p 108696
13/11/2023 69.00p 70.00p 68.80p 69.00p 451748
10/11/2023 69.20p 69.20p 68.75p 68.80p 84515
09/11/2023 69.00p 69.80p 68.80p 68.80p 357287
08/11/2023 69.60p 71.00p 69.20p 69.80p 3275409
07/11/2023 69.20p 71.00p 69.20p 69.60p 1130392
06/11/2023 69.40p 69.60p 68.20p 69.40p 199611
03/11/2023 70.00p 70.60p 69.20p 69.80p 2131384
02/11/2023 69.20p 69.80p 69.10p 69.80p 127766
01/11/2023 69.60p 69.60p 69.01p 69.40p 207852
31/10/2023 69.80p 70.00p 69.00p 69.20p 1242986
30/10/2023 69.80p 69.80p 68.80p 69.40p 1260127
27/10/2023 69.00p 69.24p 68.80p 69.20p 129307
26/10/2023 68.80p 69.00p 68.80p 68.80p 513367
25/10/2023 69.40p 69.40p 68.60p 69.00p 428996
24/10/2023 69.00p 69.20p 68.80p 69.20p 502410
23/10/2023 68.80p 69.40p 68.80p 68.80p 1085287
20/10/2023 68.60p 69.00p 68.60p 69.00p 395703
19/10/2023 68.80p 69.20p 68.60p 68.80p 634929
18/10/2023 68.60p 69.16p 68.60p 68.60p 314325
17/10/2023 68.80p 68.80p 68.60p 68.60p 442146
16/10/2023 68.60p 68.98p 68.60p 68.60p 119172
13/10/2023 68.80p 69.00p 68.80p 68.80p 531810
12/10/2023 69.00p 69.00p 68.60p 69.00p 386925
11/10/2023 69.20p 69.40p 69.00p 69.20p 2388376
10/10/2023 69.00p 69.00p 68.60p 68.80p 749834
09/10/2023 68.80p 69.05p 68.40p 68.60p 3740900
06/10/2023 68.80p 69.20p 68.80p 69.20p 386670
05/10/2023 69.00p 69.60p 69.00p 69.00p 24447196
04/10/2023 69.00p 69.40p 69.00p 69.00p 10051249
03/10/2023 69.00p 69.40p 69.00p 69.20p 464437
02/10/2023 69.20p 69.80p 69.00p 69.40p 265860
29/09/2023 69.60p 69.80p 69.20p 69.60p 3816649
28/09/2023 69.20p 69.60p 69.20p 69.40p 637172
27/09/2023 69.20p 69.60p 69.20p 69.60p 1211571
26/09/2023 69.20p 70.00p 69.00p 69.60p 1534068
25/09/2023 69.00p 69.80p 69.00p 69.60p 1573397
22/09/2023 69.20p 69.20p 68.60p 69.20p 1503749
21/09/2023 68.80p 69.40p 68.60p 68.80p 1067662
20/09/2023 69.00p 69.80p 68.40p 68.80p 1318051
19/09/2023 69.60p 69.60p 68.40p 68.80p 10482680
18/09/2023 67.60p 69.80p 67.60p 68.60p 1792869
15/09/2023 68.80p 69.00p 68.40p 69.00p 8472033
14/09/2023 68.40p 70.00p 68.20p 68.60p 3658546
13/09/2023 70.00p 70.00p 69.00p 69.20p 7625757
12/09/2023 69.00p 70.00p 68.80p 70.00p 2087152
11/09/2023 68.80p 70.00p 68.09p 70.00p 1983185
08/09/2023 69.40p 72.00p 69.00p 70.00p 3073151
07/09/2023 70.00p 72.00p 69.20p 70.00p 58676
06/09/2023 70.00p 71.80p 69.20p 70.00p 172159
05/09/2023 70.00p 72.80p 69.00p 69.80p 166921
04/09/2023 70.00p 71.40p 69.20p 70.00p 138430
01/09/2023 70.00p 73.00p 69.33p 70.00p 148241
31/08/2023 69.80p 72.40p 68.00p 70.00p 1256279
30/08/2023 69.80p 70.00p 68.40p 69.20p 369917
29/08/2023 69.00p 70.80p 66.86p 68.80p 159843
25/08/2023 69.60p 70.60p 68.30p 69.40p 122453
24/08/2023 70.00p 71.40p 68.51p 68.80p 256503
23/08/2023 70.00p 70.00p 68.77p 70.00p 312656
22/08/2023 70.20p 70.80p 67.00p 70.00p 372909
21/08/2023 70.00p 70.20p 69.15p 69.40p 172073
18/08/2023 69.00p 71.54p 68.00p 69.00p 452905
17/08/2023 71.00p 72.80p 68.20p 69.80p 588198
16/08/2023 66.00p 71.40p 64.40p 70.00p 4570250
15/08/2023 65.00p 67.00p 64.60p 64.60p 618719
14/08/2023 68.00p 69.00p 64.40p 65.40p 148229
11/08/2023 65.60p 68.00p 65.00p 65.60p 236222
10/08/2023 67.80p 67.80p 65.00p 65.40p 128252
09/08/2023 67.80p 67.80p 65.80p 66.00p 26612
08/08/2023 66.00p 67.80p 65.50p 66.00p 122492
07/08/2023 66.20p 67.00p 65.40p 66.80p 114127
04/08/2023 65.60p 66.60p 65.00p 65.80p 258203
03/08/2023 68.00p 70.80p 65.20p 66.00p 1111754
02/08/2023 64.00p 64.80p 62.40p 63.20p 2341374
01/08/2023 64.00p 65.80p 63.00p 64.00p 1118189
31/07/2023 63.40p 64.60p 63.00p 63.80p 112502
28/07/2023 63.20p 64.80p 62.60p 64.00p 71670
27/07/2023 63.80p 65.60p 62.60p 63.20p 106705
26/07/2023 65.00p 65.60p 62.83p 64.50p 603645
25/07/2023 63.80p 65.40p 62.40p 65.00p 478055
24/07/2023 62.40p 64.40p 61.86p 62.20p 121604
21/07/2023 63.00p 64.40p 62.00p 63.40p 121388
20/07/2023 62.20p 64.00p 61.60p 64.00p 510668
19/07/2023 61.00p 63.80p 61.00p 62.20p 202766
18/07/2023 59.80p 60.80p 59.00p 60.00p 115462
17/07/2023 60.40p 62.00p 58.40p 59.20p 78428
14/07/2023 60.80p 61.00p 59.48p 61.00p 77289
13/07/2023 59.00p 61.00p 58.80p 61.00p 169790
12/07/2023 60.40p 62.00p 58.40p 60.00p 175648
11/07/2023 59.60p 60.80p 58.20p 59.60p 71727
10/07/2023 58.60p 60.20p 58.20p 59.60p 154511
07/07/2023 58.80p 61.00p 58.00p 58.00p 183333
06/07/2023 59.80p 61.00p 58.00p 58.00p 239455
05/07/2023 59.20p 60.40p 58.40p 60.40p 252161
04/07/2023 58.60p 60.21p 57.40p 58.20p 67155
03/07/2023 57.20p 58.40p 57.20p 58.00p 490116
30/06/2023 58.80p 59.99p 57.60p 57.60p 298566
29/06/2023 59.00p 59.80p 58.00p 58.60p 96249
28/06/2023 59.00p 59.80p 59.00p 59.00p 347082
27/06/2023 60.00p 61.20p 60.00p 60.80p 335249
26/06/2023 61.20p 61.20p 59.00p 61.20p 235621
23/06/2023 60.00p 61.60p 59.00p 60.20p 87338
22/06/2023 60.40p 62.00p 59.00p 59.00p 274974
21/06/2023 60.40p 62.20p 59.20p 60.60p 139804
20/06/2023 60.20p 62.00p 60.20p 60.40p 42472
19/06/2023 61.20p 62.00p 60.20p 61.00p 121098
16/06/2023 60.40p 62.40p 60.00p 62.40p 201160
15/06/2023 61.00p 62.00p 60.40p 61.00p 81364
14/06/2023 62.00p 64.00p 60.63p 62.00p 300189
13/06/2023 62.20p 64.00p 62.00p 64.00p 134844
12/06/2023 62.20p 62.80p 61.21p 62.00p 175197
09/06/2023 62.60p 62.80p 61.19p 62.80p 1087422
08/06/2023 61.40p 62.71p 60.80p 62.40p 190598
07/06/2023 63.20p 63.40p 61.80p 62.80p 666897
06/06/2023 63.00p 63.20p 60.80p 62.40p 101203
05/06/2023 62.40p 62.80p 60.80p 61.40p 150597
02/06/2023 60.60p 63.00p 60.60p 63.00p 172470
01/06/2023 62.60p 62.60p 61.00p 62.60p 52324
31/05/2023 63.00p 63.00p 60.60p 60.60p 80994
30/05/2023 62.80p 63.02p 61.28p 62.40p 230755
26/05/2023 61.60p 62.60p 61.39p 62.20p 102649
25/05/2023 60.20p 61.80p 59.00p 61.40p 178745
24/05/2023 61.00p 62.80p 60.33p 60.80p 338503
23/05/2023 61.40p 62.20p 61.00p 61.60p 73525
22/05/2023 61.60p 62.80p 59.99p 61.40p 407266
19/05/2023 61.80p 63.00p 61.60p 62.00p 87701
18/05/2023 62.40p 63.20p 61.80p 62.40p 213247
17/05/2023 63.20p 63.40p 62.40p 62.60p 351461
16/05/2023 63.80p 64.00p 62.38p 63.40p 196901
15/05/2023 64.20p 64.20p 62.40p 64.00p 110062
12/05/2023 62.00p 63.80p 61.66p 62.40p 158121
11/05/2023 62.20p 65.20p 61.60p 62.00p 289281
10/05/2023 62.40p 65.20p 62.20p 62.80p 413362
09/05/2023 64.00p 64.40p 62.20p 62.40p 230618
05/05/2023 64.20p 64.40p 63.00p 63.70p 366771
04/05/2023 64.80p 65.00p 64.20p 64.40p 120274
03/05/2023 64.80p 67.20p 64.20p 64.80p 226441
02/05/2023 67.00p 67.40p 64.60p 65.40p 150891
28/04/2023 65.40p 67.40p 63.40p 65.20p 112161
27/04/2023 65.60p 67.00p 65.20p 65.20p 65182
26/04/2023 65.40p 68.00p 65.39p 65.60p 41222
25/04/2023 65.40p 67.80p 65.00p 65.50p 39374
24/04/2023 66.00p 67.80p 65.34p 65.40p 94211
21/04/2023 66.00p 67.80p 65.00p 65.00p 305465
20/04/2023 65.40p 67.80p 65.40p 66.00p 190236
19/04/2023 66.00p 67.80p 65.40p 65.40p 88542
18/04/2023 65.60p 67.40p 65.60p 65.60p 150353
17/04/2023 66.20p 67.80p 65.40p 65.60p 159210
14/04/2023 66.80p 68.00p 66.00p 66.00p 249261
13/04/2023 68.00p 68.00p 66.82p 67.60p 124655
12/04/2023 66.80p 68.80p 65.79p 68.80p 256034
11/04/2023 65.20p 66.60p 64.60p 66.60p 321372
06/04/2023 64.40p 65.40p 64.00p 65.20p 210019
05/04/2023 64.40p 65.00p 63.80p 64.30p 211497
04/04/2023 64.40p 65.00p 63.20p 63.20p 458587
03/04/2023 64.20p 64.80p 62.20p 63.80p 713002
31/03/2023 63.60p 65.80p 61.40p 61.40p 324253
30/03/2023 65.00p 66.00p 62.60p 66.00p 125225
29/03/2023 62.00p 65.40p 62.00p 63.30p 1205920
28/03/2023 64.00p 65.60p 61.93p 63.80p 558100
27/03/2023 62.60p 65.80p 62.24p 62.60p 104772

*Close Price adjusted for both dividends and splits