Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/02/2018 77.00p 80.00p 76.00p 76.80p 138286
31/01/2018 82.00p 82.00p 77.42p 79.70p 52363
30/01/2018 80.20p 81.00p 76.38p 81.00p 165325
29/01/2018 83.00p 83.10p 82.00p 82.15p 22811
26/01/2018 83.00p 85.00p 81.27p 82.90p 92149
25/01/2018 83.90p 83.90p 82.00p 82.50p 57161
24/01/2018 84.00p 84.12p 82.00p 82.45p 180506
23/01/2018 85.90p 86.19p 84.20p 84.50p 115431
22/01/2018 88.00p 88.00p 84.00p 84.00p 105638
19/01/2018 88.00p 88.00p 84.46p 86.95p 27285
18/01/2018 86.30p 87.56p 84.10p 85.05p 181618
17/01/2018 87.20p 88.05p 86.15p 87.50p 25672
16/01/2018 88.10p 89.15p 86.10p 88.00p 92193
15/01/2018 87.00p 89.90p 86.10p 89.90p 182970
12/01/2018 86.00p 89.90p 85.10p 89.00p 158876
11/01/2018 85.00p 87.90p 85.00p 86.50p 39091
10/01/2018 86.60p 88.00p 83.00p 86.50p 52567
09/01/2018 87.60p 88.00p 85.60p 87.70p 64432
08/01/2018 88.00p 88.00p 84.70p 85.00p 103124
05/01/2018 83.20p 88.00p 83.00p 88.00p 178056
04/01/2018 84.00p 85.00p 82.20p 85.00p 106480
03/01/2018 84.00p 84.00p 83.00p 84.00p 50731
02/01/2018 83.30p 83.50p 82.36p 82.80p 44255
29/12/2017 84.00p 84.00p 82.25p 83.38p 28625
28/12/2017 83.00p 84.00p 81.50p 84.00p 60456
27/12/2017 81.50p 83.00p 81.50p 82.50p 51670
22/12/2017 81.65p 82.50p 81.65p 82.13p 9110
21/12/2017 81.75p 83.00p 81.50p 83.00p 73109
20/12/2017 81.25p 81.50p 80.21p 81.50p 57165
19/12/2017 81.00p 81.00p 77.85p 79.25p 247382
18/12/2017 78.75p 81.42p 77.61p 78.63p 163652
15/12/2017 79.00p 79.00p 77.00p 77.25p 39361
14/12/2017 77.00p 77.13p 74.88p 77.13p 122809
13/12/2017 76.00p 76.00p 74.43p 75.75p 118179
12/12/2017 74.75p 77.00p 73.55p 75.50p 123554
11/12/2017 73.50p 74.25p 72.88p 74.12p 59348
08/12/2017 74.00p 74.00p 72.85p 73.25p 38555
07/12/2017 74.00p 74.00p 72.75p 73.37p 30312
06/12/2017 72.00p 74.00p 70.59p 72.62p 1946623
05/12/2017 74.00p 74.00p 70.50p 71.75p 92485
04/12/2017 72.50p 72.50p 71.00p 71.00p 114899
01/12/2017 73.75p 73.75p 70.25p 72.38p 72318
30/11/2017 73.00p 73.00p 71.50p 73.00p 95520
29/11/2017 73.25p 73.25p 71.00p 73.00p 290289
28/11/2017 73.50p 73.75p 72.16p 73.12p 60399
27/11/2017 74.75p 74.75p 73.00p 73.50p 156486
24/11/2017 73.50p 74.50p 72.02p 74.00p 87953
23/11/2017 72.25p 74.50p 72.25p 73.62p 26066
22/11/2017 75.25p 75.50p 73.10p 75.00p 22982
21/11/2017 71.00p 75.75p 71.00p 75.25p 125940
20/11/2017 72.00p 74.60p 71.53p 73.50p 72630
17/11/2017 73.00p 75.00p 71.25p 74.75p 132011
16/11/2017 73.25p 75.15p 70.50p 73.25p 56457
15/11/2017 78.50p 78.50p 70.39p 73.00p 154983
14/11/2017 78.75p 79.00p 76.00p 78.00p 60751
13/11/2017 75.25p 79.00p 75.25p 78.75p 229133
10/11/2017 76.50p 79.00p 74.08p 79.00p 166204
09/11/2017 77.00p 78.50p 76.50p 78.25p 40518
08/11/2017 78.25p 78.92p 77.75p 78.50p 29759
07/11/2017 77.50p 80.18p 77.50p 78.50p 225120
06/11/2017 79.00p 79.00p 77.70p 79.00p 71475
03/11/2017 79.00p 79.12p 77.42p 79.00p 125997
02/11/2017 77.50p 79.75p 76.20p 79.00p 244583
01/11/2017 78.75p 79.70p 76.53p 79.00p 246865
31/10/2017 78.75p 80.00p 78.32p 80.00p 190423
30/10/2017 79.00p 80.00p 78.30p 79.50p 185160
27/10/2017 79.50p 79.50p 79.00p 79.00p 46338
26/10/2017 79.50p 80.00p 78.73p 80.00p 101331
25/10/2017 79.50p 80.00p 78.50p 79.50p 211241
24/10/2017 80.00p 80.85p 78.06p 80.00p 70436
23/10/2017 80.00p 80.62p 77.45p 79.62p 265998
20/10/2017 75.75p 78.75p 75.10p 78.75p 414925
19/10/2017 77.00p 78.00p 75.25p 78.00p 479792
18/10/2017 76.00p 77.00p 75.25p 76.50p 254700
17/10/2017 75.25p 76.50p 75.25p 75.50p 210375
16/10/2017 76.75p 76.75p 75.25p 75.25p 148439
13/10/2017 78.00p 78.00p 75.75p 75.75p 402482
12/10/2017 76.75p 80.00p 76.50p 80.00p 21522
11/10/2017 78.25p 78.25p 77.50p 77.50p 31080
10/10/2017 77.75p 77.75p 77.25p 77.25p 167
09/10/2017 76.50p 78.00p 76.50p 77.00p 23609
06/10/2017 77.50p 79.75p 74.25p 76.50p 50777
05/10/2017 77.00p 79.00p 77.00p 79.00p 37723
04/10/2017 78.00p 79.75p 77.00p 77.00p 65396
03/10/2017 78.00p 79.00p 76.25p 78.00p 65978
02/10/2017 78.00p 80.00p 78.00p 79.00p 247856
29/09/2017 77.25p 80.25p 77.00p 78.50p 31113
28/09/2017 80.00p 81.00p 78.00p 78.75p 252556
27/09/2017 81.00p 82.00p 80.00p 81.00p 189305
26/09/2017 80.00p 82.00p 80.00p 81.00p 70505
25/09/2017 80.75p 82.00p 79.00p 81.50p 28516
22/09/2017 79.75p 82.75p 78.50p 82.00p 433275
21/09/2017 78.50p 82.00p 78.50p 80.00p 143350
20/09/2017 78.75p 83.00p 77.00p 77.00p 94406
19/09/2017 76.00p 78.50p 75.50p 77.13p 96395
18/09/2017 74.75p 77.00p 74.50p 76.00p 194496
15/09/2017 73.00p 74.00p 72.00p 73.50p 30510
14/09/2017 69.50p 72.00p 69.50p 71.00p 27359
13/09/2017 70.00p 71.00p 69.00p 69.50p 280962
12/09/2017 71.50p 72.75p 71.50p 72.75p 1916
11/09/2017 73.00p 74.50p 71.25p 71.75p 47513
08/09/2017 76.00p 76.00p 72.25p 73.50p 145784
07/09/2017 79.75p 80.00p 77.25p 78.38p 32085
06/09/2017 73.25p 79.00p 72.50p 78.25p 58721
05/09/2017 76.00p 78.00p 75.75p 76.00p 80990
04/09/2017 80.75p 80.75p 75.75p 75.75p 177280
01/09/2017 73.75p 79.00p 72.25p 79.00p 114439
31/08/2017 68.75p 74.00p 68.25p 73.00p 93456
30/08/2017 66.25p 68.50p 65.50p 67.75p 248811
29/08/2017 66.00p 68.00p 65.25p 66.25p 245897
25/08/2017 67.00p 67.00p 65.25p 65.50p 219692
24/08/2017 68.00p 70.75p 67.00p 67.00p 233612
23/08/2017 69.00p 69.50p 67.50p 67.50p 58583
22/08/2017 67.25p 69.00p 67.00p 68.00p 64819
21/08/2017 68.00p 70.00p 68.00p 68.00p 49434
18/08/2017 73.50p 73.50p 67.00p 69.00p 275156
17/08/2017 76.50p 78.75p 72.75p 72.75p 286961
16/08/2017 84.00p 85.00p 75.50p 76.50p 562101
15/08/2017 93.50p 95.00p 93.50p 95.00p 37103
14/08/2017 93.00p 93.75p 91.25p 93.50p 313567
11/08/2017 94.00p 94.00p 92.00p 93.00p 5895
10/08/2017 93.50p 95.00p 92.00p 92.00p 63771
09/08/2017 95.50p 95.50p 93.25p 95.00p 46489
08/08/2017 93.25p 96.00p 93.25p 95.25p 59072
07/08/2017 97.75p 97.75p 94.25p 94.75p 18774
04/08/2017 97.75p 97.75p 95.50p 95.50p 592
03/08/2017 96.75p 97.00p 93.50p 94.75p 16271
02/08/2017 96.75p 96.75p 94.00p 95.00p 134937
01/08/2017 96.25p 96.25p 92.75p 94.25p 29578
31/07/2017 95.75p 95.75p 92.00p 92.25p 34646
28/07/2017 96.00p 96.00p 94.00p 94.00p 16694
27/07/2017 97.50p 97.50p 93.25p 94.00p 91452
26/07/2017 97.50p 97.50p 95.00p 96.00p 57643
25/07/2017 97.00p 98.00p 95.25p 96.25p 35229
24/07/2017 98.00p 98.00p 95.75p 97.00p 19649
21/07/2017 98.00p 98.00p 95.25p 96.75p 30035
20/07/2017 97.00p 97.50p 95.00p 95.00p 26275
19/07/2017 97.00p 97.00p 95.50p 95.50p 32171
18/07/2017 100.25p 102.00p 92.75p 96.00p 131985
17/07/2017 103.25p 106.50p 100.25p 100.25p 25423
14/07/2017 101.00p 103.50p 100.00p 100.50p 48366
13/07/2017 102.25p 104.00p 101.50p 102.00p 54960
12/07/2017 107.50p 110.00p 103.00p 105.00p 3174
11/07/2017 108.25p 108.25p 104.25p 105.75p 17926
10/07/2017 105.75p 109.00p 105.00p 108.50p 6878
07/07/2017 107.25p 108.00p 105.00p 106.25p 39923
06/07/2017 109.00p 109.50p 106.00p 108.00p 27741
05/07/2017 110.00p 110.00p 109.25p 109.25p 6916
04/07/2017 110.50p 110.75p 109.50p 109.50p 8520
03/07/2017 110.00p 110.00p 109.00p 109.50p 37714
30/06/2017 108.25p 111.00p 107.75p 110.00p 56785
29/06/2017 114.00p 114.00p 106.50p 108.50p 46195
28/06/2017 109.50p 110.00p 106.25p 110.00p 28726
27/06/2017 110.00p 111.00p 109.75p 110.25p 34978
26/06/2017 106.75p 111.00p 106.75p 109.25p 13651
23/06/2017 109.75p 111.00p 109.50p 111.00p 72088
22/06/2017 109.75p 111.00p 107.50p 110.00p 31007
21/06/2017 110.00p 111.00p 108.75p 109.75p 131548
20/06/2017 110.50p 111.00p 109.75p 110.00p 38740
19/06/2017 109.75p 111.00p 109.75p 109.75p 34681
16/06/2017 110.00p 110.53p 107.45p 110.00p 772705
15/06/2017 109.75p 109.75p 106.81p 108.25p 125409
14/06/2017 112.00p 112.00p 107.56p 109.50p 188450
13/06/2017 107.25p 112.00p 107.25p 110.00p 161645
12/06/2017 112.50p 112.98p 109.00p 111.50p 113509
09/06/2017 111.75p 111.75p 105.50p 110.00p 270592
08/06/2017 112.50p 115.50p 110.23p 112.00p 178080
07/06/2017 114.00p 117.68p 110.50p 111.50p 258087
06/06/2017 118.00p 118.00p 115.00p 116.00p 67758
05/06/2017 120.00p 120.00p 115.00p 116.50p 639788
02/06/2017 119.00p 119.00p 115.25p 116.25p 776354
01/06/2017 116.50p 119.18p 115.88p 117.25p 627473
31/05/2017 119.50p 122.00p 117.24p 118.50p 267881
30/05/2017 120.00p 124.00p 120.00p 121.00p 102254
26/05/2017 123.00p 123.00p 119.25p 119.75p 548189
25/05/2017 119.25p 121.88p 118.75p 121.25p 154014
24/05/2017 119.00p 121.46p 117.12p 120.50p 241699
23/05/2017 116.00p 120.00p 113.50p 117.50p 164461
22/05/2017 113.75p 122.75p 113.75p 117.75p 377261
19/05/2017 118.75p 122.00p 113.50p 120.00p 332102
18/05/2017 121.25p 121.36p 111.58p 118.25p 524570
17/05/2017 121.00p 124.44p 121.00p 123.00p 250618
16/05/2017 120.00p 124.68p 120.00p 120.75p 240707
15/05/2017 125.00p 125.00p 120.50p 124.25p 219293
12/05/2017 122.00p 125.00p 119.41p 120.00p 182854
11/05/2017 124.00p 127.56p 120.66p 123.75p 239217
10/05/2017 127.50p 128.50p 125.50p 127.50p 258620
09/05/2017 126.50p 129.75p 123.00p 127.00p 300574
08/05/2017 126.00p 128.25p 124.50p 125.75p 242136
05/05/2017 125.00p 127.00p 124.00p 125.00p 313923
04/05/2017 124.00p 127.50p 118.75p 123.25p 238173
03/05/2017 125.50p 128.00p 124.00p 128.00p 98673
02/05/2017 128.50p 128.50p 123.50p 125.50p 263604
28/04/2017 126.00p 126.00p 122.75p 123.75p 225479
27/04/2017 130.00p 130.00p 120.25p 121.75p 150795
26/04/2017 122.50p 129.25p 122.50p 125.50p 190969
25/04/2017 128.25p 128.50p 122.60p 128.50p 196955
24/04/2017 120.00p 130.00p 119.00p 125.75p 675786
21/04/2017 117.00p 121.75p 113.04p 120.00p 2149736
20/04/2017 115.00p 117.75p 114.10p 117.00p 545400

*Close Price adjusted for both dividends and splits