Epwin Group (EPWN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Epwin Group

Date Open High Low Close* Volume
25/04/2024 86.50p 88.00p 85.55p 87.00p 34468
24/04/2024 86.50p 88.00p 85.75p 86.50p 245144
23/04/2024 86.00p 87.97p 85.00p 86.50p 389605
22/04/2024 86.50p 87.00p 85.15p 86.00p 77676
19/04/2024 85.50p 87.00p 84.00p 85.50p 125954
18/04/2024 86.00p 88.00p 84.00p 86.00p 92903
17/04/2024 86.00p 87.40p 84.00p 86.00p 63120
16/04/2024 86.00p 88.00p 84.00p 86.00p 246234
15/04/2024 87.00p 88.00p 84.75p 86.00p 365145
12/04/2024 85.50p 88.00p 85.50p 87.00p 65006
11/04/2024 84.50p 87.00p 84.00p 85.50p 138781
10/04/2024 85.00p 85.75p 83.80p 84.50p 161361
09/04/2024 82.50p 85.00p 81.00p 84.00p 272350
08/04/2024 81.00p 84.00p 80.00p 82.50p 292780
05/04/2024 79.00p 83.00p 79.00p 82.00p 106793
04/04/2024 78.00p 80.00p 78.00p 79.50p 80608
03/04/2024 77.00p 79.00p 75.20p 78.00p 182149
02/04/2024 76.00p 78.00p 75.00p 78.00p 321179
28/03/2024 76.00p 77.00p 75.77p 76.20p 185847
27/03/2024 75.50p 77.00p 75.50p 77.00p 141713
26/03/2024 75.50p 76.00p 75.00p 75.50p 252838
25/03/2024 76.00p 77.00p 75.00p 75.00p 150226
22/03/2024 76.00p 76.20p 75.00p 76.00p 122785
21/03/2024 76.00p 76.49p 75.00p 76.00p 161009
20/03/2024 77.00p 77.00p 76.50p 76.00p 75694
19/03/2024 77.00p 77.47p 74.40p 76.50p 200800
18/03/2024 76.50p 77.50p 76.00p 77.00p 134784
15/03/2024 77.00p 78.00p 76.10p 76.50p 66198
14/03/2024 77.00p 77.75p 76.00p 77.00p 93689
13/03/2024 77.00p 77.47p 76.00p 77.00p 107923
12/03/2024 77.00p 77.48p 76.70p 77.00p 326740
11/03/2024 77.50p 78.00p 75.80p 75.80p 97225
08/03/2024 77.00p 78.00p 76.35p 77.50p 260041
07/03/2024 77.00p 77.00p 76.30p 77.00p 85053
06/03/2024 77.00p 78.00p 76.00p 77.00p 16967
05/03/2024 77.00p 78.00p 76.00p 78.00p 84944
04/03/2024 77.00p 77.00p 76.16p 77.00p 174585
01/03/2024 77.00p 78.00p 76.16p 77.00p 132762
29/02/2024 77.00p 77.40p 76.16p 77.40p 43780
28/02/2024 77.00p 77.50p 76.00p 76.00p 108979
27/02/2024 77.00p 77.00p 76.00p 77.00p 115482
26/02/2024 77.00p 77.00p 76.00p 77.00p 104683
23/02/2024 77.00p 77.40p 76.38p 77.00p 120814
22/02/2024 77.00p 77.50p 76.00p 77.00p 44937
21/02/2024 77.00p 77.24p 76.00p 77.00p 141359
20/02/2024 77.00p 77.25p 76.15p 77.00p 56375
19/02/2024 77.00p 78.00p 76.65p 77.00p 182803
16/02/2024 77.00p 77.45p 76.25p 77.00p 56470
15/02/2024 77.00p 78.00p 76.39p 77.00p 137468
14/02/2024 77.00p 78.00p 76.25p 77.00p 66823
13/02/2024 76.00p 77.60p 76.00p 76.00p 138292
12/02/2024 78.00p 78.09p 76.00p 76.00p 143602
09/02/2024 78.00p 78.23p 77.50p 78.00p 76425
08/02/2024 78.00p 78.50p 77.00p 78.00p 224795
07/02/2024 78.00p 79.00p 77.00p 78.00p 228602
06/02/2024 78.00p 78.70p 77.20p 78.00p 51603
05/02/2024 78.00p 79.00p 77.20p 78.00p 207106
02/02/2024 78.00p 79.00p 78.00p 78.00p 175108
01/02/2024 78.00p 79.00p 77.68p 78.00p 222855
31/01/2024 78.00p 79.00p 77.00p 78.00p 135751
30/01/2024 78.50p 79.00p 77.70p 78.00p 1218742
29/01/2024 78.50p 79.00p 78.00p 78.50p 90822
26/01/2024 77.50p 79.00p 77.50p 78.50p 44560
25/01/2024 75.00p 78.44p 74.00p 77.50p 128424
24/01/2024 73.50p 74.00p 73.00p 74.00p 91579
23/01/2024 73.50p 75.00p 73.00p 74.00p 155506
22/01/2024 73.50p 74.00p 73.09p 73.50p 411621
19/01/2024 73.50p 75.00p 73.00p 74.00p 140532
18/01/2024 75.00p 75.00p 73.00p 73.00p 442001
17/01/2024 75.00p 76.00p 72.65p 75.00p 165080
16/01/2024 75.50p 76.00p 74.00p 76.00p 313686
15/01/2024 77.00p 80.00p 75.00p 80.00p 66146
12/01/2024 76.50p 78.00p 74.40p 77.00p 116847
11/01/2024 76.50p 79.40p 76.00p 79.40p 110932
10/01/2024 78.00p 79.00p 76.00p 77.00p 109288
09/01/2024 78.50p 79.00p 77.00p 78.00p 2558535
08/01/2024 81.50p 82.23p 77.00p 78.00p 183654
05/01/2024 81.50p 83.00p 81.05p 83.00p 25605
04/01/2024 80.50p 83.00p 80.00p 81.50p 33613
03/01/2024 81.50p 83.00p 80.00p 81.80p 110175
02/01/2024 81.50p 83.00p 80.55p 81.50p 249505
29/12/2023 81.50p 82.40p 80.66p 81.50p 28109
28/12/2023 81.50p 83.00p 80.00p 81.50p 4506
27/12/2023 79.00p 82.44p 79.00p 81.50p 191305
22/12/2023 79.00p 81.00p 77.00p 79.00p 68517
21/12/2023 78.50p 80.00p 77.75p 79.50p 147774
20/12/2023 77.00p 79.97p 76.00p 78.50p 256339
19/12/2023 76.00p 78.00p 76.00p 77.00p 153193
18/12/2023 77.00p 78.00p 75.67p 76.00p 83658
15/12/2023 77.00p 77.93p 76.00p 77.00p 93722
14/12/2023 77.00p 78.00p 75.25p 77.00p 246060
13/12/2023 77.00p 78.00p 76.00p 77.00p 136084
12/12/2023 75.00p 77.89p 74.77p 77.00p 473442
11/12/2023 72.50p 75.88p 71.00p 75.00p 286220
08/12/2023 72.50p 75.40p 72.50p 72.50p 55499
07/12/2023 72.50p 74.00p 71.87p 72.50p 110595
06/12/2023 72.50p 73.95p 71.00p 72.50p 54511
05/12/2023 72.50p 74.50p 72.15p 72.50p 260312
04/12/2023 71.50p 74.00p 69.00p 72.50p 224116
01/12/2023 71.50p 73.00p 71.06p 71.50p 44948
30/11/2023 70.50p 73.00p 70.00p 71.50p 23980
29/11/2023 70.00p 71.84p 70.00p 70.50p 112021
28/11/2023 70.00p 70.99p 68.61p 69.50p 133607
27/11/2023 68.00p 71.70p 68.00p 70.00p 440295
24/11/2023 67.00p 68.00p 66.50p 67.00p 10263
23/11/2023 66.50p 68.00p 65.75p 67.00p 11551
22/11/2023 66.50p 66.90p 65.60p 66.50p 47643
21/11/2023 66.50p 66.96p 65.28p 66.50p 26583
20/11/2023 66.50p 66.97p 65.20p 66.50p 13651
17/11/2023 66.50p 68.00p 65.12p 66.50p 71881
16/11/2023 66.50p 68.00p 66.50p 66.50p 52695
15/11/2023 67.50p 69.00p 65.00p 66.50p 23777
14/11/2023 67.50p 67.89p 66.00p 67.50p 35624
13/11/2023 67.50p 69.00p 66.00p 67.50p 37847
10/11/2023 67.50p 67.99p 66.37p 67.50p 33154
09/11/2023 66.50p 68.40p 66.50p 67.50p 80142
08/11/2023 65.50p 67.00p 65.07p 66.50p 29620
07/11/2023 65.00p 68.40p 65.00p 65.50p 169010
06/11/2023 65.50p 66.40p 65.00p 65.00p 9624
03/11/2023 65.00p 67.00p 65.00p 65.50p 37697
02/11/2023 64.00p 68.40p 63.00p 68.40p 66859
01/11/2023 64.00p 65.00p 63.00p 64.00p 7041
31/10/2023 66.00p 67.00p 63.00p 63.00p 54348
30/10/2023 66.00p 67.00p 65.09p 66.00p 27095
27/10/2023 66.00p 66.88p 65.25p 66.00p 9954
26/10/2023 66.00p 66.88p 65.30p 66.00p 12471
25/10/2023 66.00p 66.96p 65.82p 66.00p 176165
24/10/2023 66.00p 67.00p 65.00p 66.00p 68910
23/10/2023 66.00p 66.37p 65.77p 66.00p 15825
20/10/2023 66.00p 66.96p 65.77p 66.00p 16328
19/10/2023 66.00p 67.00p 65.78p 66.00p 128261
18/10/2023 66.00p 66.91p 65.62p 66.00p 43922
17/10/2023 66.00p 67.00p 65.00p 66.00p 134438
16/10/2023 66.50p 67.00p 66.00p 66.00p 24241
13/10/2023 66.50p 66.50p 65.89p 66.50p 33893
12/10/2023 66.50p 67.00p 65.88p 66.50p 81113
11/10/2023 66.50p 67.07p 66.11p 66.50p 26462
10/10/2023 66.50p 69.00p 65.00p 66.50p 47708
09/10/2023 66.50p 69.00p 65.71p 66.50p 59772
06/10/2023 66.50p 67.50p 65.06p 66.50p 75565
05/10/2023 66.50p 67.00p 65.06p 66.50p 60237
04/10/2023 67.00p 68.00p 65.06p 66.50p 48169
03/10/2023 67.00p 69.00p 65.75p 67.00p 92039
02/10/2023 67.00p 67.13p 65.75p 67.00p 40669
29/09/2023 67.00p 67.34p 65.75p 67.00p 16553
28/09/2023 67.00p 71.00p 65.50p 67.00p 38079
27/09/2023 69.00p 70.00p 68.00p 69.00p 191832
26/09/2023 69.00p 70.00p 68.70p 69.00p 55229
25/09/2023 69.00p 69.90p 69.00p 69.00p 1762
22/09/2023 69.00p 71.40p 69.00p 69.00p 42201
21/09/2023 69.50p 70.00p 68.00p 69.00p 47508
20/09/2023 71.50p 72.40p 69.30p 69.50p 120192
19/09/2023 69.00p 70.00p 67.40p 69.00p 53520
18/09/2023 69.50p 70.00p 69.00p 69.00p 22711
15/09/2023 69.00p 71.00p 68.00p 69.50p 38984
14/09/2023 69.00p 70.00p 68.77p 69.00p 18647
13/09/2023 69.00p 71.00p 69.00p 69.00p 7629
12/09/2023 69.00p 70.25p 68.55p 69.00p 76888
11/09/2023 69.00p 70.00p 68.83p 69.00p 67594
08/09/2023 69.00p 70.25p 68.55p 69.00p 21752
07/09/2023 70.00p 70.00p 68.59p 69.00p 67874
06/09/2023 70.00p 70.00p 68.08p 70.00p 41683
05/09/2023 71.00p 71.00p 68.00p 70.00p 40482
04/09/2023 71.00p 72.00p 70.16p 71.00p 42715
01/09/2023 71.00p 71.00p 70.20p 71.00p 17892
31/08/2023 71.00p 72.00p 70.00p 71.00p 133536
30/08/2023 71.00p 71.00p 70.60p 71.00p 117372
29/08/2023 71.00p 71.00p 70.66p 71.00p 62083
25/08/2023 71.00p 71.00p 70.66p 71.00p 706
24/08/2023 71.00p 72.00p 70.00p 71.00p 109259
23/08/2023 71.00p 71.40p 70.00p 71.00p 54604
22/08/2023 71.00p 71.40p 70.66p 71.00p 48187
21/08/2023 69.50p 72.00p 69.50p 70.50p 302798
18/08/2023 70.50p 71.50p 70.00p 70.00p 16136
17/08/2023 71.00p 71.50p 70.50p 70.50p 12784
16/08/2023 70.00p 72.00p 67.00p 71.00p 113652
15/08/2023 69.50p 72.00p 68.00p 70.00p 33118
14/08/2023 71.50p 73.00p 70.00p 71.00p 45920
11/08/2023 71.50p 72.74p 71.50p 71.50p 118388
10/08/2023 71.50p 73.00p 71.30p 71.50p 31737
09/08/2023 71.00p 73.00p 71.00p 71.50p 30308
08/08/2023 71.50p 72.75p 70.00p 71.50p 55992
07/08/2023 70.00p 74.00p 69.04p 71.50p 93784
04/08/2023 68.00p 71.00p 68.00p 70.00p 375277
03/08/2023 68.50p 70.00p 66.00p 68.00p 22476
02/08/2023 68.50p 70.00p 68.50p 68.50p 20590
01/08/2023 68.50p 70.00p 67.06p 68.50p 71224
31/07/2023 67.50p 70.00p 67.00p 68.50p 102695
28/07/2023 67.50p 69.00p 66.00p 67.50p 64260
27/07/2023 67.50p 69.00p 67.50p 67.50p 23777
26/07/2023 67.50p 69.00p 67.50p 67.50p 20601
25/07/2023 67.00p 70.40p 66.50p 70.40p 48916
24/07/2023 67.00p 68.00p 66.00p 67.50p 51715
21/07/2023 67.50p 67.98p 65.60p 67.50p 34025
20/07/2023 67.50p 67.61p 67.12p 67.50p 22593
19/07/2023 67.00p 68.00p 67.00p 67.50p 25246
18/07/2023 67.00p 67.70p 67.00p 67.00p 69816
17/07/2023 67.00p 68.00p 67.00p 67.00p 33230
14/07/2023 67.00p 68.00p 66.00p 67.00p 20732
13/07/2023 67.00p 67.49p 67.00p 67.00p 17659

*Close Price adjusted for both dividends and splits