Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/04/2017 110.00p 115.00p 110.00p 113.50p 226200
18/04/2017 110.00p 117.61p 110.00p 113.50p 358880
13/04/2017 115.00p 115.00p 110.00p 113.00p 290541
12/04/2017 108.00p 115.00p 108.00p 110.50p 245891
11/04/2017 103.00p 113.75p 103.00p 113.25p 398571
10/04/2017 104.50p 109.53p 103.38p 108.75p 5789940
07/04/2017 106.75p 109.00p 105.00p 105.00p 1021531
06/04/2017 108.00p 112.00p 103.75p 104.38p 1129929
05/04/2017 104.50p 108.75p 104.01p 107.50p 433562
04/04/2017 103.75p 105.12p 102.63p 104.00p 690582
03/04/2017 104.00p 104.00p 103.25p 103.75p 166296
31/03/2017 104.00p 104.15p 103.44p 103.63p 451014
30/03/2017 103.50p 104.25p 102.63p 103.50p 257400
29/03/2017 103.75p 104.83p 102.63p 103.00p 364147
28/03/2017 103.75p 105.54p 102.00p 103.50p 143488
27/03/2017 102.75p 104.50p 102.40p 103.00p 415069
24/03/2017 105.00p 105.25p 103.00p 103.00p 224350
23/03/2017 107.25p 107.75p 102.86p 104.50p 336378
22/03/2017 105.00p 107.50p 105.00p 106.12p 51739
21/03/2017 109.00p 109.10p 105.00p 105.00p 135444
20/03/2017 107.25p 108.90p 105.50p 107.00p 206682
17/03/2017 107.00p 110.58p 106.00p 107.00p 220666
16/03/2017 108.50p 109.25p 106.25p 107.62p 897229
15/03/2017 110.78p 111.00p 109.44p 109.88p 31943
14/03/2017 110.50p 114.50p 108.49p 108.75p 265704
13/03/2017 113.00p 116.82p 110.25p 110.25p 105096
10/03/2017 117.75p 118.00p 114.75p 116.62p 58429
09/03/2017 118.00p 118.02p 116.00p 116.00p 77693
08/03/2017 117.00p 117.75p 115.69p 117.75p 106546
07/03/2017 116.00p 116.00p 113.75p 115.00p 625082
06/03/2017 113.75p 115.75p 112.62p 115.00p 516835
03/03/2017 116.75p 117.00p 114.15p 114.50p 276424
02/03/2017 115.25p 117.35p 115.00p 115.00p 41208
01/03/2017 119.25p 119.25p 116.25p 117.62p 89491
28/02/2017 115.00p 117.75p 113.25p 115.75p 115004
27/02/2017 113.00p 117.00p 113.00p 115.00p 62254
24/02/2017 113.00p 117.80p 113.00p 115.25p 108516
23/02/2017 117.50p 118.13p 115.50p 116.00p 122676
22/02/2017 118.75p 118.75p 115.50p 117.25p 216782
21/02/2017 120.00p 120.00p 114.26p 117.25p 75310
20/02/2017 118.00p 118.00p 114.81p 117.50p 219854
17/02/2017 116.25p 117.30p 115.50p 117.00p 132303
16/02/2017 117.00p 119.06p 114.44p 115.00p 308858
15/02/2017 118.00p 119.75p 113.50p 119.75p 156951
14/02/2017 117.50p 120.00p 114.00p 117.25p 394282
13/02/2017 112.75p 116.00p 109.00p 116.00p 830196
10/02/2017 106.50p 111.19p 102.50p 108.75p 441405
09/02/2017 102.00p 104.02p 100.50p 102.00p 398930
08/02/2017 103.00p 105.39p 101.00p 101.00p 193901
07/02/2017 105.00p 106.09p 101.00p 101.00p 505036
06/02/2017 101.75p 106.00p 101.75p 104.00p 241807
03/02/2017 104.00p 106.75p 104.00p 106.50p 1605832
02/02/2017 101.75p 105.75p 101.75p 104.25p 143837
01/02/2017 101.00p 106.03p 100.25p 103.75p 1724609
31/01/2017 105.25p 106.25p 100.50p 102.00p 765246
30/01/2017 105.25p 107.75p 105.25p 105.75p 78626
27/01/2017 106.50p 107.69p 106.00p 106.12p 74207
26/01/2017 108.00p 108.00p 105.56p 106.12p 75442
25/01/2017 105.50p 108.00p 105.25p 106.00p 134399
24/01/2017 106.75p 108.55p 105.25p 105.25p 137579
23/01/2017 107.75p 107.75p 105.31p 106.25p 67240
20/01/2017 107.50p 108.12p 105.86p 107.75p 18934
19/01/2017 107.75p 109.25p 107.00p 107.00p 141844
18/01/2017 107.75p 108.00p 104.77p 108.00p 68299
17/01/2017 108.00p 108.05p 105.88p 107.00p 101724
16/01/2017 106.25p 108.00p 105.31p 107.50p 36557
13/01/2017 107.75p 110.00p 105.75p 107.00p 65254
12/01/2017 108.75p 109.90p 105.75p 106.38p 102965
11/01/2017 107.25p 108.50p 106.13p 106.88p 79372
10/01/2017 110.25p 111.25p 106.00p 106.50p 283608
09/01/2017 112.00p 112.25p 107.00p 110.25p 231494
06/01/2017 105.00p 114.75p 100.41p 108.50p 846837
05/01/2017 102.00p 104.25p 98.52p 102.75p 378671
04/01/2017 101.75p 105.00p 100.75p 103.00p 47596
03/01/2017 104.00p 104.00p 100.18p 101.87p 29773
30/12/2016 102.00p 103.45p 100.25p 102.25p 62688
29/12/2016 105.25p 105.25p 100.58p 102.37p 99654
28/12/2016 104.75p 104.75p 102.00p 102.37p 221340
23/12/2016 103.25p 105.00p 102.43p 103.25p 17509
22/12/2016 104.00p 106.25p 102.00p 102.00p 139956
21/12/2016 106.75p 106.75p 103.05p 104.25p 65862
20/12/2016 102.75p 104.75p 100.25p 103.38p 251347
19/12/2016 101.50p 101.75p 98.75p 100.87p 52615
16/12/2016 103.25p 103.38p 99.56p 101.87p 35317
15/12/2016 99.00p 103.31p 99.00p 99.00p 25408
14/12/2016 100.00p 104.75p 98.00p 99.00p 574221
13/12/2016 100.25p 106.00p 100.25p 105.00p 28454
12/12/2016 101.25p 106.75p 101.25p 103.00p 48903
09/12/2016 102.75p 105.00p 102.60p 105.00p 105939
08/12/2016 98.00p 103.91p 98.00p 103.00p 92878
07/12/2016 100.00p 100.00p 97.63p 98.75p 35706
06/12/2016 95.75p 100.00p 95.50p 99.25p 345458
05/12/2016 98.25p 98.25p 96.00p 97.13p 48068
02/12/2016 98.00p 100.00p 98.00p 98.87p 69556
01/12/2016 98.00p 98.50p 97.75p 97.75p 110564
30/11/2016 96.50p 98.50p 96.50p 98.50p 24375
29/11/2016 98.00p 98.54p 96.50p 97.62p 166220
28/11/2016 99.50p 99.50p 97.00p 98.25p 32464
25/11/2016 96.50p 100.00p 96.19p 100.00p 9924
24/11/2016 96.80p 98.90p 96.10p 97.00p 100993
23/11/2016 98.82p 99.00p 96.35p 97.25p 144148
22/11/2016 95.50p 99.00p 94.95p 98.00p 275380
21/11/2016 95.25p 96.95p 95.25p 95.25p 58319
18/11/2016 96.00p 96.85p 94.95p 96.25p 64082
17/11/2016 94.50p 96.88p 93.94p 95.75p 60231
16/11/2016 96.25p 97.50p 94.00p 94.63p 331018
15/11/2016 96.25p 98.15p 96.25p 96.25p 51627
14/11/2016 95.45p 98.35p 95.45p 96.75p 31953
11/11/2016 96.50p 98.75p 96.00p 96.13p 128773
10/11/2016 97.50p 99.68p 95.30p 96.38p 112583
09/11/2016 94.00p 97.75p 91.25p 95.00p 117584
08/11/2016 97.50p 98.00p 96.13p 96.63p 64935
07/11/2016 99.75p 99.75p 97.25p 97.50p 49355
04/11/2016 97.75p 99.58p 96.25p 97.75p 54075
03/11/2016 95.00p 99.45p 94.50p 98.00p 94539
02/11/2016 98.25p 101.00p 94.25p 94.25p 144275
01/11/2016 98.25p 102.00p 98.25p 99.00p 51342
31/10/2016 100.50p 104.20p 98.00p 98.00p 90345
28/10/2016 101.75p 101.75p 99.00p 99.00p 59228
27/10/2016 101.75p 103.00p 100.00p 100.00p 297805
26/10/2016 104.75p 104.75p 97.31p 101.50p 86804
25/10/2016 101.50p 103.58p 99.62p 101.50p 72400
24/10/2016 101.75p 101.75p 95.81p 99.75p 286832
21/10/2016 100.25p 104.75p 96.00p 100.25p 155063
20/10/2016 108.50p 108.50p 100.00p 100.00p 38231
19/10/2016 109.00p 109.00p 100.25p 100.50p 115893
18/10/2016 102.25p 107.50p 100.00p 103.00p 107666
17/10/2016 105.00p 106.88p 102.89p 103.88p 169481
14/10/2016 108.00p 109.50p 105.74p 106.00p 210426
13/10/2016 109.00p 109.50p 104.19p 106.50p 246258
12/10/2016 107.75p 110.00p 105.00p 110.00p 52851
11/10/2016 107.75p 109.44p 105.50p 106.00p 84165
10/10/2016 109.00p 110.25p 105.50p 107.75p 267599
07/10/2016 110.75p 113.00p 108.75p 108.75p 118023
06/10/2016 111.00p 111.75p 108.75p 110.75p 154813
05/10/2016 109.75p 115.25p 109.75p 112.25p 75641
04/10/2016 111.25p 114.37p 109.85p 111.25p 69787
03/10/2016 109.75p 114.25p 109.00p 109.00p 118162
30/09/2016 115.00p 116.50p 110.00p 110.00p 96050
29/09/2016 114.00p 114.00p 110.25p 111.87p 112916
28/09/2016 112.50p 115.75p 109.08p 113.00p 100221
27/09/2016 117.50p 117.50p 109.80p 115.00p 100323
26/09/2016 117.00p 117.75p 112.49p 115.75p 63457
23/09/2016 117.50p 117.50p 112.19p 115.00p 405807
22/09/2016 117.75p 117.75p 113.15p 117.00p 658263
21/09/2016 111.00p 119.50p 110.75p 115.50p 201832
20/09/2016 117.00p 117.75p 114.25p 114.25p 133891
19/09/2016 114.75p 119.57p 114.43p 116.25p 826857
16/09/2016 114.75p 119.00p 110.00p 112.50p 273473
15/09/2016 109.25p 111.91p 108.00p 110.00p 810419
14/09/2016 111.50p 115.58p 108.00p 108.00p 839351
13/09/2016 106.00p 109.36p 106.00p 107.00p 83018
12/09/2016 108.00p 109.40p 106.25p 107.00p 110442
09/09/2016 106.00p 110.37p 106.00p 108.25p 111429
08/09/2016 110.25p 110.50p 108.00p 110.25p 120094
07/09/2016 110.75p 111.00p 106.25p 107.50p 235002
06/09/2016 110.75p 112.50p 107.88p 109.38p 127847
05/09/2016 110.00p 110.75p 106.38p 109.75p 109934
02/09/2016 108.25p 110.80p 93.09p 107.00p 233521
01/09/2016 109.75p 114.25p 107.50p 108.25p 340572
31/08/2016 105.25p 109.75p 105.00p 108.75p 210097
30/08/2016 108.50p 112.00p 107.00p 107.25p 232533
26/08/2016 112.75p 112.75p 109.43p 110.50p 93024
25/08/2016 112.50p 112.50p 109.00p 110.50p 113192
24/08/2016 113.00p 113.00p 108.75p 110.50p 102606
23/08/2016 116.00p 116.00p 109.37p 110.75p 139178
22/08/2016 111.00p 112.25p 110.50p 111.00p 119509
19/08/2016 110.25p 111.00p 109.25p 109.25p 135766
18/08/2016 110.75p 111.75p 110.19p 111.00p 377523
17/08/2016 111.00p 111.37p 107.00p 108.00p 446870
16/08/2016 110.00p 111.00p 107.94p 109.75p 1431544
15/08/2016 109.50p 109.50p 107.00p 107.00p 142100
12/08/2016 109.75p 110.50p 105.00p 105.00p 236607
11/08/2016 108.00p 109.00p 106.20p 109.00p 193489
10/08/2016 104.25p 107.25p 103.97p 107.25p 60792
09/08/2016 105.00p 107.00p 103.18p 105.00p 74335
08/08/2016 108.00p 108.00p 103.73p 105.88p 42349
05/08/2016 104.25p 106.69p 103.00p 103.50p 95156
04/08/2016 103.50p 105.86p 103.22p 103.75p 117668
03/08/2016 101.25p 105.00p 100.50p 100.50p 48302
02/08/2016 103.25p 106.01p 100.00p 100.00p 101305
01/08/2016 105.00p 109.00p 103.00p 105.25p 101879
29/07/2016 101.25p 104.88p 100.00p 101.00p 224935
28/07/2016 100.00p 105.00p 99.62p 100.00p 216140
27/07/2016 98.50p 105.00p 98.50p 101.00p 175613
26/07/2016 102.25p 103.25p 97.25p 102.25p 79764
25/07/2016 99.25p 102.55p 99.05p 99.25p 47427
22/07/2016 101.00p 105.06p 97.53p 101.75p 102408
21/07/2016 103.25p 107.44p 98.00p 98.00p 70780
20/07/2016 104.00p 108.00p 102.50p 102.50p 116397
19/07/2016 105.25p 108.00p 103.00p 103.00p 116806
18/07/2016 105.25p 109.33p 105.00p 105.00p 40593
15/07/2016 105.25p 109.00p 105.00p 105.00p 15071
14/07/2016 106.25p 109.06p 105.16p 106.00p 66640
13/07/2016 109.00p 110.00p 105.00p 105.00p 81486
12/07/2016 110.00p 110.00p 107.62p 109.00p 131790
11/07/2016 106.75p 109.50p 105.44p 106.00p 95058
08/07/2016 105.00p 105.25p 102.50p 102.50p 103709
07/07/2016 97.25p 105.00p 96.06p 105.00p 189590
06/07/2016 104.25p 107.80p 92.98p 97.00p 158527

*Close Price adjusted for both dividends and splits