Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/08/2019 74.00p 74.00p 71.20p 72.60p 49670
19/08/2019 71.70p 73.69p 71.70p 72.60p 15333
16/08/2019 73.45p 73.45p 72.60p 72.60p 2833
15/08/2019 73.80p 73.80p 71.73p 72.60p 15527
14/08/2019 71.99p 74.84p 71.99p 72.50p 16938
13/08/2019 72.60p 75.04p 71.95p 74.20p 32442
12/08/2019 73.40p 75.78p 71.71p 75.60p 141480
09/08/2019 74.80p 76.27p 72.04p 74.90p 78140
08/08/2019 70.60p 73.42p 70.60p 72.60p 1387330
07/08/2019 73.94p 73.95p 72.00p 72.70p 9591
06/08/2019 71.60p 74.40p 71.60p 72.00p 11385
05/08/2019 70.60p 72.91p 70.60p 71.80p 4407
02/08/2019 74.60p 74.60p 70.60p 72.10p 5445
01/08/2019 71.20p 73.11p 71.00p 72.00p 75684
31/07/2019 71.80p 73.10p 70.60p 71.00p 36541
30/07/2019 70.60p 73.34p 70.60p 71.90p 21928
29/07/2019 70.40p 73.58p 70.40p 71.00p 16361
26/07/2019 73.40p 73.76p 70.40p 72.30p 29301
25/07/2019 71.60p 73.73p 71.60p 72.30p 24129
24/07/2019 73.60p 74.98p 72.00p 73.40p 13497
23/07/2019 71.60p 73.78p 71.60p 73.00p 12702
22/07/2019 72.20p 75.22p 72.00p 73.40p 120842
19/07/2019 72.20p 74.90p 72.20p 73.40p 61967
18/07/2019 71.00p 72.14p 69.84p 71.60p 11278
17/07/2019 68.40p 72.41p 68.00p 70.90p 71319
16/07/2019 70.00p 72.75p 70.00p 70.50p 76
15/07/2019 68.20p 73.20p 68.20p 70.00p 34047
12/07/2019 70.40p 72.80p 70.21p 72.40p 61580
11/07/2019 70.00p 72.00p 69.80p 71.40p 40275
10/07/2019 70.80p 71.92p 69.22p 71.20p 28000
09/07/2019 71.00p 72.25p 68.60p 69.30p 108177
08/07/2019 71.60p 73.00p 70.45p 72.40p 15554
05/07/2019 72.00p 73.69p 70.00p 70.00p 235677
04/07/2019 72.40p 74.60p 72.40p 73.00p 141479
03/07/2019 74.00p 75.50p 73.60p 74.00p 94442
02/07/2019 72.00p 75.79p 72.00p 72.40p 136668
01/07/2019 73.00p 74.00p 72.16p 73.20p 186984
28/06/2019 75.40p 76.67p 69.34p 70.40p 69394
27/06/2019 75.40p 77.16p 75.40p 75.40p 28126
26/06/2019 76.00p 77.70p 75.40p 75.40p 35910
25/06/2019 77.20p 77.20p 75.00p 75.00p 41865
24/06/2019 81.80p 82.00p 77.00p 77.00p 54994
21/06/2019 82.40p 82.60p 78.60p 78.60p 738465
20/06/2019 80.20p 82.60p 79.20p 81.40p 31729
19/06/2019 82.00p 82.00p 79.00p 79.00p 301059
18/06/2019 81.00p 82.39p 81.00p 81.80p 138132
17/06/2019 82.00p 83.16p 82.00p 82.00p 136207
14/06/2019 80.00p 83.56p 80.00p 83.50p 108018
13/06/2019 82.00p 83.82p 82.00p 82.00p 93742
12/06/2019 81.60p 84.03p 81.60p 83.70p 73811
11/06/2019 81.60p 83.80p 81.60p 83.30p 59448
10/06/2019 80.00p 83.30p 80.00p 83.30p 42909
07/06/2019 80.20p 82.30p 80.20p 82.30p 20000
06/06/2019 83.20p 83.20p 81.20p 81.60p 86575
05/06/2019 82.00p 84.20p 82.00p 83.00p 41953
04/06/2019 84.00p 85.24p 82.56p 84.60p 28399
03/06/2019 83.00p 85.81p 82.20p 84.70p 141568
31/05/2019 84.20p 86.47p 84.00p 84.60p 56342
30/05/2019 83.80p 85.24p 82.36p 84.60p 89096
29/05/2019 82.36p 83.69p 82.22p 83.00p 8856
28/05/2019 83.60p 84.60p 83.00p 83.10p 103084
24/05/2019 84.00p 84.10p 83.25p 84.10p 18507
23/05/2019 83.20p 84.68p 83.20p 84.20p 63005
22/05/2019 84.00p 86.20p 83.70p 83.70p 67732
21/05/2019 81.40p 87.00p 80.00p 84.10p 214725
20/05/2019 81.70p 82.70p 81.60p 81.60p 7345
17/05/2019 79.00p 82.70p 79.00p 79.00p 19954
16/05/2019 82.70p 82.70p 81.50p 81.50p 14729
15/05/2019 82.40p 82.80p 80.51p 81.30p 24807
14/05/2019 84.00p 84.00p 79.20p 83.00p 29464
13/05/2019 82.00p 82.00p 80.68p 82.00p 71539
10/05/2019 79.80p 81.60p 79.60p 81.30p 98036
09/05/2019 81.80p 81.89p 80.00p 80.80p 52177
08/05/2019 80.00p 83.26p 80.00p 80.00p 32377
07/05/2019 83.80p 83.80p 80.20p 80.20p 131179
03/05/2019 81.60p 83.60p 81.51p 82.50p 91691
02/05/2019 82.20p 82.95p 81.40p 81.80p 37808
01/05/2019 83.42p 83.43p 81.40p 81.40p 45351
30/04/2019 80.96p 83.77p 80.96p 82.00p 1159597
29/04/2019 84.80p 85.08p 80.60p 80.60p 43741
26/04/2019 86.00p 86.00p 82.20p 84.40p 75194
25/04/2019 87.00p 87.00p 82.60p 84.00p 4150617
24/04/2019 85.40p 85.40p 82.56p 85.00p 39480
23/04/2019 85.80p 85.80p 82.88p 85.40p 24115
18/04/2019 83.80p 84.65p 82.00p 83.00p 149753
17/04/2019 83.20p 86.02p 82.44p 82.60p 561096
16/04/2019 83.00p 83.40p 82.36p 83.00p 60954
15/04/2019 82.20p 84.86p 82.20p 82.40p 52029
12/04/2019 82.00p 84.00p 80.54p 82.20p 432277
11/04/2019 79.00p 80.98p 78.00p 80.10p 70875
10/04/2019 74.60p 80.00p 74.60p 77.90p 155964
09/04/2019 72.51p 74.10p 72.51p 73.40p 20955
08/04/2019 73.00p 73.53p 72.25p 73.50p 69773
05/04/2019 71.40p 73.50p 71.22p 72.00p 152205
04/04/2019 73.60p 73.60p 70.16p 72.20p 63873
03/04/2019 73.80p 73.80p 72.00p 73.80p 20171
02/04/2019 72.00p 73.41p 72.00p 72.50p 93071
01/04/2019 73.00p 75.00p 72.40p 75.00p 30148
29/03/2019 73.00p 74.90p 72.38p 73.00p 77005
28/03/2019 74.30p 74.90p 73.00p 73.00p 93256
27/03/2019 75.10p 77.00p 74.00p 74.40p 133575
26/03/2019 75.90p 77.92p 75.05p 76.55p 137999
25/03/2019 74.90p 75.90p 73.90p 74.00p 80142
22/03/2019 74.60p 75.00p 74.00p 74.40p 90267
21/03/2019 73.00p 75.16p 73.00p 74.40p 88107
20/03/2019 74.90p 74.90p 73.00p 73.00p 42622
19/03/2019 70.00p 74.90p 67.61p 73.50p 1893268
18/03/2019 70.00p 70.00p 68.00p 70.00p 65407
15/03/2019 68.80p 69.40p 66.10p 68.50p 73915
14/03/2019 69.10p 70.24p 68.98p 69.45p 32095
13/03/2019 69.10p 70.24p 68.85p 69.20p 22705
12/03/2019 67.20p 69.91p 67.20p 69.50p 29104
11/03/2019 71.06p 71.06p 68.36p 69.00p 81267
08/03/2019 67.67p 69.85p 67.67p 69.00p 21582
07/03/2019 69.90p 69.90p 67.10p 69.00p 92120
06/03/2019 68.00p 71.75p 68.00p 69.00p 87807
05/03/2019 70.00p 70.37p 68.50p 69.50p 72986
04/03/2019 69.90p 70.92p 68.00p 68.00p 235003
01/03/2019 73.10p 73.10p 68.18p 71.45p 66098
28/02/2019 75.34p 75.34p 73.75p 74.95p 4463
27/02/2019 74.00p 74.95p 72.20p 74.95p 107669
26/02/2019 72.10p 75.70p 72.10p 72.10p 179471
25/02/2019 74.00p 75.70p 72.80p 73.00p 71306
22/02/2019 72.10p 75.60p 72.10p 75.00p 32764
21/02/2019 77.00p 77.00p 74.90p 74.90p 6808
20/02/2019 77.00p 77.00p 74.20p 75.05p 34477
19/02/2019 73.80p 75.00p 73.00p 74.75p 70487
18/02/2019 72.00p 74.00p 72.00p 73.45p 2054
15/02/2019 73.00p 74.90p 73.00p 73.10p 100876
14/02/2019 73.30p 76.85p 73.00p 73.00p 42403
13/02/2019 73.00p 76.00p 73.00p 74.00p 15703
12/02/2019 74.90p 74.90p 73.00p 73.95p 45785
11/02/2019 75.90p 75.90p 73.37p 74.25p 27445
08/02/2019 73.59p 75.67p 73.33p 74.75p 3041
07/02/2019 73.00p 77.00p 73.00p 73.20p 18062
06/02/2019 75.50p 77.22p 75.50p 76.65p 42208
05/02/2019 77.00p 77.20p 74.10p 75.55p 24014
04/02/2019 73.00p 76.65p 73.00p 75.50p 25304
01/02/2019 78.00p 78.00p 75.00p 75.80p 136050
31/01/2019 76.70p 76.70p 75.10p 76.50p 5172
30/01/2019 76.00p 76.48p 75.00p 76.45p 6907
29/01/2019 77.46p 77.46p 76.45p 76.45p 255
28/01/2019 75.00p 77.90p 75.00p 76.45p 49803
25/01/2019 75.10p 76.48p 75.10p 76.45p 2085
24/01/2019 75.27p 76.45p 75.27p 76.45p 2943
23/01/2019 78.00p 78.00p 75.00p 75.75p 10295
22/01/2019 77.90p 77.90p 75.10p 76.10p 7650
21/01/2019 75.10p 76.05p 75.10p 76.05p 26984
18/01/2019 73.00p 77.39p 73.00p 75.10p 183805
17/01/2019 73.50p 76.20p 73.00p 73.00p 34484
16/01/2019 75.00p 77.00p 74.00p 74.00p 57167
15/01/2019 76.90p 76.90p 74.62p 75.70p 1517
14/01/2019 73.00p 76.90p 73.00p 73.00p 24358
11/01/2019 75.30p 76.90p 74.70p 75.45p 9427
10/01/2019 76.90p 76.90p 75.05p 75.05p 6357
09/01/2019 76.00p 76.00p 74.50p 75.40p 15557
08/01/2019 72.10p 76.25p 71.30p 75.55p 85693
07/01/2019 73.80p 74.74p 73.80p 74.50p 5964
04/01/2019 75.00p 75.00p 73.10p 73.10p 2859
03/01/2019 71.30p 74.00p 71.30p 73.45p 16284
02/01/2019 71.20p 74.50p 71.20p 72.50p 32126
31/12/2018 72.00p 74.76p 72.00p 72.50p 40018
28/12/2018 75.90p 75.90p 72.89p 74.50p 1785
27/12/2018 74.60p 76.10p 72.00p 72.30p 13212
24/12/2018 72.10p 76.00p 72.00p 72.00p 20261
21/12/2018 75.00p 76.00p 72.10p 74.50p 54973
20/12/2018 73.30p 75.70p 73.20p 73.75p 24607
19/12/2018 76.75p 76.75p 75.10p 75.85p 6780
18/12/2018 76.00p 76.19p 74.00p 74.45p 84425
17/12/2018 76.60p 78.13p 76.60p 78.00p 23735
14/12/2018 78.00p 78.28p 76.50p 78.00p 120761
13/12/2018 79.00p 79.00p 78.00p 78.50p 51603
12/12/2018 81.90p 81.90p 78.10p 80.20p 35086
11/12/2018 82.40p 82.40p 78.00p 78.10p 64893
10/12/2018 83.50p 83.50p 78.63p 80.00p 16769
07/12/2018 82.40p 82.50p 77.50p 82.50p 55335
06/12/2018 80.90p 80.90p 78.86p 79.45p 10869
05/12/2018 79.21p 79.75p 78.52p 79.75p 7454
04/12/2018 79.70p 83.25p 79.30p 80.50p 95181
03/12/2018 80.62p 81.87p 80.05p 80.05p 24860
30/11/2018 80.62p 80.62p 80.55p 80.55p 6101
29/11/2018 79.00p 83.75p 79.00p 82.05p 68616
28/11/2018 78.10p 81.35p 78.00p 79.10p 38161
27/11/2018 77.00p 80.83p 77.00p 77.00p 9305
26/11/2018 78.50p 80.12p 78.41p 78.85p 41329
23/11/2018 79.90p 80.19p 77.10p 78.70p 28610
22/11/2018 80.37p 80.90p 78.38p 79.00p 17763
21/11/2018 80.00p 80.00p 78.38p 79.15p 13820
20/11/2018 79.90p 80.33p 78.00p 79.20p 81250
19/11/2018 79.30p 80.31p 78.60p 79.75p 22637
16/11/2018 79.40p 81.17p 78.85p 79.30p 30179
15/11/2018 79.80p 81.66p 78.50p 80.50p 40679
14/11/2018 81.90p 81.91p 78.30p 78.30p 34296
13/11/2018 78.00p 81.37p 78.00p 79.75p 32825
12/11/2018 81.40p 82.71p 78.40p 79.45p 161305
09/11/2018 82.50p 83.20p 81.00p 81.00p 28578
08/11/2018 83.00p 84.02p 81.77p 82.60p 127840
07/11/2018 79.10p 83.00p 79.10p 82.10p 36457
06/11/2018 81.00p 82.50p 81.00p 81.95p 8590
05/11/2018 80.10p 82.00p 80.10p 81.00p 57457

*Close Price adjusted for both dividends and splits