Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/12/2021 108.00p 108.00p 104.50p 108.00p 94842
21/12/2021 103.50p 108.00p 103.50p 108.00p 74216
20/12/2021 108.00p 108.00p 104.30p 108.00p 52820
17/12/2021 103.00p 105.85p 103.00p 103.00p 123942
16/12/2021 103.50p 106.85p 103.00p 103.00p 35750
15/12/2021 106.00p 106.00p 103.50p 106.00p 51907
14/12/2021 106.00p 106.00p 105.39p 106.00p 17331
13/12/2021 103.50p 106.50p 103.50p 106.50p 18037
10/12/2021 107.50p 107.50p 103.00p 103.00p 24766
09/12/2021 107.50p 107.50p 105.74p 107.50p 7956
08/12/2021 107.00p 107.00p 103.24p 107.00p 236
07/12/2021 103.00p 105.80p 103.00p 103.00p 6137
06/12/2021 106.50p 108.50p 103.00p 103.50p 64916
03/12/2021 108.00p 109.66p 107.00p 107.00p 54692
02/12/2021 108.00p 108.00p 106.46p 108.00p 40890
01/12/2021 108.50p 109.00p 107.00p 107.00p 28410
30/11/2021 112.50p 113.00p 107.83p 110.00p 23699
29/11/2021 108.00p 109.94p 107.00p 108.00p 90210
26/11/2021 109.00p 112.50p 107.89p 108.00p 28912
25/11/2021 110.50p 111.50p 110.00p 111.50p 31986
24/11/2021 111.00p 111.76p 109.05p 110.50p 52658
23/11/2021 112.50p 113.00p 109.07p 113.00p 51982
22/11/2021 113.00p 113.00p 110.13p 113.00p 30335
19/11/2021 113.00p 113.00p 110.00p 113.00p 25887
18/11/2021 111.00p 113.00p 109.00p 113.00p 45042
17/11/2021 113.00p 113.00p 110.00p 113.00p 69327
16/11/2021 111.00p 113.00p 110.50p 113.00p 63726
15/11/2021 110.00p 113.00p 110.00p 113.00p 77285
12/11/2021 111.00p 112.50p 110.20p 111.00p 44223
11/11/2021 110.50p 111.50p 109.00p 110.25p 19060
10/11/2021 110.50p 111.25p 109.75p 111.25p 19590
09/11/2021 110.50p 112.00p 109.00p 109.00p 43632
08/11/2021 113.00p 113.00p 110.00p 111.50p 39678
05/11/2021 113.00p 113.00p 110.50p 111.50p 190441
04/11/2021 117.50p 117.50p 109.50p 117.50p 315022
03/11/2021 110.00p 112.00p 108.50p 112.00p 99615
02/11/2021 110.00p 110.00p 108.50p 110.00p 11194
01/11/2021 109.00p 112.00p 108.06p 112.00p 6631
29/10/2021 109.00p 111.50p 107.50p 111.50p 41130
28/10/2021 108.50p 110.25p 108.79p 110.25p 13899
27/10/2021 108.50p 110.87p 108.00p 108.00p 59680
26/10/2021 111.00p 108.84p 106.50p 108.50p 34980
25/10/2021 111.00p 111.00p 106.39p 110.00p 28046
22/10/2021 109.50p 109.50p 106.73p 109.00p 19180
21/10/2021 108.00p 109.25p 106.77p 109.25p 29511
20/10/2021 108.00p 108.35p 107.90p 108.25p 7926
19/10/2021 108.00p 109.68p 107.88p 109.25p 20157
18/10/2021 108.00p 108.75p 107.55p 108.75p 37766
15/10/2021 108.00p 109.00p 108.00p 108.00p 37991
14/10/2021 107.50p 109.45p 108.00p 109.00p 4286
13/10/2021 107.50p 109.75p 107.50p 109.75p 16828
12/10/2021 112.00p 113.80p 107.25p 108.50p 146829
11/10/2021 113.00p 113.89p 111.00p 113.00p 313495
08/10/2021 114.00p 116.00p 112.65p 114.50p 64259
07/10/2021 115.00p 116.75p 114.00p 116.75p 78923
06/10/2021 115.00p 116.50p 114.57p 116.50p 6156
05/10/2021 115.00p 116.25p 113.55p 116.25p 31400
04/10/2021 117.50p 117.50p 114.31p 117.00p 35109
01/10/2021 114.00p 116.55p 114.00p 115.00p 33393
30/09/2021 114.50p 116.84p 114.66p 116.50p 34667
29/09/2021 114.50p 118.10p 114.50p 117.00p 982335
28/09/2021 114.50p 119.00p 113.37p 115.00p 30590
27/09/2021 118.50p 118.50p 117.00p 117.50p 10809
24/09/2021 117.00p 117.62p 114.50p 116.00p 54990
23/09/2021 117.00p 118.50p 115.20p 118.00p 23393
22/09/2021 116.00p 118.50p 115.07p 117.00p 192337
21/09/2021 115.00p 117.50p 115.00p 116.00p 25929
20/09/2021 117.00p 117.40p 113.00p 114.50p 74032
17/09/2021 116.50p 119.04p 114.54p 116.25p 646016
16/09/2021 121.00p 119.17p 116.98p 118.75p 3556
15/09/2021 121.00p 121.00p 117.08p 118.50p 79300
14/09/2021 116.00p 120.86p 116.73p 119.00p 93684
13/09/2021 116.00p 120.00p 116.00p 117.25p 30982
10/09/2021 119.50p 119.90p 117.04p 118.00p 18121
09/09/2021 119.50p 120.00p 116.22p 117.50p 29530
08/09/2021 116.00p 118.97p 115.04p 117.50p 52136
07/09/2021 116.50p 118.88p 115.00p 117.00p 47165
06/09/2021 117.50p 121.60p 116.00p 118.75p 26315
03/09/2021 120.00p 119.71p 117.00p 118.75p 19184
02/09/2021 120.00p 120.00p 116.71p 118.00p 74533
01/09/2021 119.50p 120.50p 115.18p 118.50p 31517
31/08/2021 117.00p 118.40p 116.56p 118.00p 43369
30/08/2021 117.00p 118.00p 115.50p 117.75p 27326
27/08/2021 117.00p 118.00p 115.50p 117.75p 27326
26/08/2021 115.00p 118.34p 116.00p 117.00p 164420
25/08/2021 115.00p 116.01p 114.00p 115.50p 11913
24/08/2021 115.00p 116.00p 114.04p 115.50p 104317
23/08/2021 115.50p 119.50p 115.00p 116.00p 47709
20/08/2021 117.50p 118.95p 116.00p 116.00p 26924
19/08/2021 116.50p 119.11p 115.54p 118.25p 44640
18/08/2021 116.00p 119.11p 115.94p 117.75p 37096
17/08/2021 115.00p 118.00p 114.51p 117.25p 194548
16/08/2021 115.00p 116.50p 113.56p 115.00p 9326
13/08/2021 115.00p 115.93p 112.87p 115.00p 83807
12/08/2021 114.50p 115.50p 113.03p 114.25p 26966
11/08/2021 114.00p 115.28p 113.50p 114.25p 7907
10/08/2021 113.50p 115.20p 113.00p 113.00p 125628
09/08/2021 113.00p 116.00p 113.52p 114.25p 8344
06/08/2021 113.00p 115.47p 114.40p 114.50p 67633
05/08/2021 113.00p 115.68p 113.00p 113.00p 44407
04/08/2021 115.00p 115.32p 113.53p 114.00p 70986
03/08/2021 115.50p 116.00p 113.50p 114.75p 121283
02/08/2021 111.00p 116.50p 110.00p 116.00p 149625
30/07/2021 111.00p 113.00p 108.42p 113.00p 101770
29/07/2021 108.00p 112.86p 107.02p 110.50p 155438
28/07/2021 112.00p 115.46p 109.03p 110.00p 218656
27/07/2021 105.00p 108.07p 106.05p 106.75p 71195
26/07/2021 105.00p 106.75p 104.50p 106.75p 60335
23/07/2021 105.50p 105.50p 103.00p 105.00p 24859
22/07/2021 105.00p 105.37p 103.13p 105.25p 774877
21/07/2021 105.00p 105.40p 103.50p 103.50p 35373
20/07/2021 101.50p 104.82p 100.00p 100.00p 63096
19/07/2021 101.50p 105.50p 101.50p 102.25p 21239
16/07/2021 105.50p 105.50p 101.00p 101.00p 49749
15/07/2021 102.50p 104.66p 101.50p 102.25p 19849
14/07/2021 101.50p 104.90p 101.00p 103.75p 42905
13/07/2021 104.00p 104.45p 101.25p 102.50p 33916
12/07/2021 105.00p 106.50p 101.50p 105.00p 80477
09/07/2021 108.00p 109.50p 105.05p 105.50p 41526
08/07/2021 109.50p 109.75p 108.07p 109.75p 40334
07/07/2021 108.00p 111.25p 106.50p 109.25p 96364
06/07/2021 105.50p 107.85p 105.47p 107.00p 654197
05/07/2021 106.00p 107.00p 104.50p 107.00p 40010
02/07/2021 106.00p 107.00p 105.00p 105.25p 37781
01/07/2021 105.50p 106.47p 105.50p 106.25p 7599
30/06/2021 107.00p 107.95p 105.50p 105.50p 26030
29/06/2021 106.50p 108.37p 106.03p 106.50p 23169
28/06/2021 106.00p 107.00p 106.00p 106.25p 15681
25/06/2021 107.00p 108.35p 106.08p 106.50p 38826
24/06/2021 107.50p 108.70p 106.74p 107.00p 13782
23/06/2021 107.50p 108.98p 107.60p 108.50p 44914
22/06/2021 107.50p 108.62p 106.51p 107.25p 11439
21/06/2021 108.00p 108.85p 107.00p 108.00p 25015
18/06/2021 108.00p 109.27p 108.00p 108.25p 14947
17/06/2021 108.00p 109.50p 107.52p 108.25p 95553
16/06/2021 108.00p 109.42p 108.00p 108.50p 67286
15/06/2021 108.00p 109.30p 108.50p 109.00p 11508
14/06/2021 108.00p 109.11p 107.17p 108.50p 22708
11/06/2021 109.00p 110.00p 108.00p 109.75p 9307
10/06/2021 109.00p 110.10p 108.00p 109.25p 32674
09/06/2021 109.00p 110.50p 108.00p 108.75p 55484
08/06/2021 108.00p 110.80p 107.60p 110.00p 50644
07/06/2021 108.00p 110.55p 108.00p 109.00p 22238
04/06/2021 108.00p 111.15p 108.00p 109.50p 21881
03/06/2021 108.00p 109.50p 108.00p 109.25p 35673
02/06/2021 109.00p 109.48p 108.00p 108.00p 22237
01/06/2021 107.50p 109.73p 107.50p 109.00p 12619
31/05/2021 108.00p 110.20p 107.00p 107.50p 77155
28/05/2021 108.00p 110.20p 107.00p 107.50p 77155
27/05/2021 108.00p 109.00p 107.00p 107.50p 35871
26/05/2021 108.00p 110.01p 107.42p 108.50p 13726
25/05/2021 107.00p 110.08p 106.50p 107.25p 56375
24/05/2021 105.00p 108.00p 105.00p 107.00p 19518
21/05/2021 105.00p 107.00p 104.50p 105.50p 31691
20/05/2021 107.50p 107.50p 104.50p 106.00p 26044
19/05/2021 105.00p 107.50p 104.75p 104.75p 72432
18/05/2021 107.00p 107.00p 104.00p 105.25p 66547
17/05/2021 107.00p 108.99p 106.00p 108.00p 41304
14/05/2021 106.50p 109.50p 106.00p 107.00p 132585
13/05/2021 106.00p 108.98p 105.50p 105.50p 158942
12/05/2021 108.50p 108.50p 106.00p 107.25p 14908
11/05/2021 108.00p 109.50p 106.00p 108.00p 33332
10/05/2021 106.00p 108.60p 106.00p 108.00p 272058
07/05/2021 102.00p 104.92p 100.66p 104.25p 326955
06/05/2021 102.50p 105.50p 101.48p 103.00p 50384
05/05/2021 103.50p 104.90p 101.50p 102.75p 62194
04/05/2021 103.50p 106.00p 100.25p 101.75p 89259
30/04/2021 105.50p 106.00p 102.50p 105.50p 36331
29/04/2021 102.50p 105.50p 102.50p 103.50p 46838
28/04/2021 103.50p 105.00p 102.20p 103.50p 102383
27/04/2021 103.00p 106.00p 102.00p 106.00p 71662
26/04/2021 108.00p 108.00p 103.00p 104.00p 95416
23/04/2021 107.00p 107.00p 103.99p 105.50p 105019
22/04/2021 108.00p 109.96p 105.02p 108.50p 141486
21/04/2021 103.00p 106.00p 101.01p 103.75p 126649
20/04/2021 102.00p 104.50p 100.11p 102.25p 101310
19/04/2021 104.50p 104.50p 99.00p 102.00p 226380
16/04/2021 97.00p 106.00p 97.00p 104.25p 526474
15/04/2021 100.00p 100.01p 91.08p 97.00p 240072
14/04/2021 96.00p 97.76p 96.26p 96.80p 46144
13/04/2021 96.00p 97.50p 96.00p 97.00p 20368
12/04/2021 96.00p 97.93p 93.00p 95.90p 44212
09/04/2021 96.00p 98.38p 96.08p 97.40p 19650
08/04/2021 96.00p 98.00p 96.00p 97.00p 61381
07/04/2021 96.00p 97.60p 96.69p 97.60p 1935
06/04/2021 96.00p 97.97p 96.00p 97.50p 11814
02/04/2021 94.60p 97.09p 94.00p 95.80p 78365
01/04/2021 94.60p 97.09p 94.00p 95.80p 78365
31/03/2021 96.20p 97.80p 94.40p 96.30p 15242
30/03/2021 96.20p 97.01p 93.40p 94.20p 69174
29/03/2021 94.20p 96.50p 94.00p 95.50p 64174
26/03/2021 94.80p 97.80p 94.80p 96.30p 40829
25/03/2021 96.00p 96.03p 94.20p 95.00p 28522
24/03/2021 96.20p 98.54p 96.20p 96.60p 37330
23/03/2021 97.20p 98.00p 96.00p 96.50p 48897
22/03/2021 95.20p 99.00p 95.20p 99.00p 52953
19/03/2021 94.60p 97.00p 94.30p 97.00p 119578
18/03/2021 93.00p 95.23p 92.00p 95.00p 53549
17/03/2021 93.00p 95.63p 92.00p 95.00p 679717
16/03/2021 91.00p 95.57p 90.10p 94.30p 195668

*Close Price adjusted for both dividends and splits