Empiric Student Property (ESP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Empiric Student Property

Date Open High Low Close* Volume
24/06/2016 106.95p 109.19p 102.71p 108.45p 1422175
23/06/2016 108.69p 112.93p 108.69p 112.93p 943482
22/06/2016 109.69p 110.44p 107.95p 110.19p 490441
21/06/2016 109.19p 109.19p 107.70p 108.94p 591392
20/06/2016 107.45p 109.32p 106.83p 108.45p 1298742
17/06/2016 103.71p 106.20p 103.71p 104.96p 2846899
16/06/2016 108.69p 108.69p 103.71p 103.71p 851178
15/06/2016 108.69p 109.19p 107.31p 107.70p 717211
14/06/2016 110.19p 110.19p 106.70p 107.70p 825230
13/06/2016 110.44p 110.44p 108.74p 109.19p 1692875
10/06/2016 109.94p 110.69p 109.69p 109.94p 557051
09/06/2016 110.19p 110.19p 108.69p 109.94p 854052
08/06/2016 112.43p 112.43p 109.94p 111.19p 971828
07/06/2016 112.68p 112.68p 111.25p 111.44p 689912
06/06/2016 113.18p 113.18p 111.94p 112.18p 345206
03/06/2016 113.43p 113.68p 111.69p 112.43p 739066
02/06/2016 113.18p 114.60p 113.18p 113.43p 360037
01/06/2016 114.18p 114.68p 112.93p 113.68p 717593
31/05/2016 114.68p 116.17p 113.63p 113.68p 5574275
27/05/2016 112.93p 115.18p 112.93p 114.43p 767528
26/05/2016 113.43p 114.68p 113.08p 114.18p 1233274
25/05/2016 113.43p 113.43p 111.94p 113.18p 1044255
24/05/2016 112.68p 113.43p 112.08p 113.18p 887441
23/05/2016 112.43p 112.93p 111.69p 112.93p 777476
20/05/2016 112.18p 112.43p 111.69p 112.43p 370840
19/05/2016 112.18p 112.18p 111.69p 112.18p 792056
18/05/2016 111.44p 112.18p 111.44p 112.18p 419981
17/05/2016 111.19p 112.43p 111.19p 112.18p 637652
16/05/2016 110.44p 112.43p 110.44p 112.43p 978946
13/05/2016 110.94p 112.18p 110.44p 111.44p 803751
12/05/2016 110.44p 111.44p 109.69p 111.19p 513254
11/05/2016 110.69p 110.69p 109.94p 110.44p 321346
10/05/2016 110.44p 110.68p 109.44p 110.44p 523620
09/05/2016 110.19p 110.44p 109.19p 110.44p 873394
06/05/2016 111.19p 111.19p 109.19p 109.94p 720610
05/05/2016 112.18p 112.18p 110.19p 110.69p 437471
04/05/2016 111.94p 111.94p 110.19p 110.94p 606143
03/05/2016 110.94p 112.33p 110.94p 111.94p 714181
29/04/2016 110.19p 112.18p 110.19p 111.94p 1123360
28/04/2016 110.94p 111.44p 110.44p 111.44p 717041
27/04/2016 110.69p 111.19p 110.44p 111.19p 653480
26/04/2016 110.69p 110.94p 109.94p 110.69p 821140
25/04/2016 109.94p 110.50p 109.35p 110.44p 390616
22/04/2016 110.44p 110.54p 109.94p 110.19p 593630
21/04/2016 110.94p 111.56p 109.94p 109.94p 566328
20/04/2016 112.18p 112.68p 111.44p 111.44p 552053
19/04/2016 110.69p 112.93p 110.69p 112.68p 3035220
18/04/2016 110.69p 111.50p 109.69p 110.69p 616629
15/04/2016 110.44p 110.69p 109.94p 110.69p 612076
14/04/2016 110.69p 110.69p 109.94p 110.44p 641367
13/04/2016 110.69p 111.19p 110.44p 110.69p 745427
12/04/2016 110.69p 111.69p 110.19p 110.44p 950537
11/04/2016 109.94p 110.69p 108.94p 110.44p 598155
08/04/2016 109.69p 109.69p 108.45p 109.69p 1175822
07/04/2016 109.19p 109.69p 108.45p 109.44p 609330
06/04/2016 109.44p 110.05p 108.48p 109.19p 1390110
05/04/2016 108.45p 109.69p 108.20p 109.44p 1009558
04/04/2016 109.44p 109.69p 108.94p 109.19p 504553
01/04/2016 109.69p 109.69p 108.69p 109.44p 1370658
31/03/2016 108.94p 109.53p 108.20p 109.19p 762668
30/03/2016 108.94p 109.19p 108.30p 108.94p 3745273
29/03/2016 109.44p 109.44p 108.20p 108.94p 823780
24/03/2016 107.70p 109.19p 107.70p 108.69p 990080
23/03/2016 107.20p 108.94p 107.20p 108.69p 1664797
22/03/2016 108.69p 108.69p 107.70p 108.20p 1678506
21/03/2016 109.19p 109.19p 107.64p 107.95p 874517
18/03/2016 108.45p 108.45p 106.20p 108.20p 14882592
17/03/2016 108.69p 108.69p 106.95p 107.95p 4702772
16/03/2016 109.44p 109.44p 108.45p 108.94p 1622050
15/03/2016 109.44p 109.44p 108.69p 109.44p 1145324
14/03/2016 109.44p 109.44p 108.69p 109.44p 1277366
11/03/2016 109.69p 109.69p 108.22p 109.44p 864840
10/03/2016 110.19p 110.19p 108.69p 109.44p 469287
09/03/2016 110.69p 111.44p 110.09p 111.19p 1108946
08/03/2016 111.69p 111.69p 109.95p 111.19p 1450039
07/03/2016 111.44p 112.00p 110.44p 111.44p 673204
04/03/2016 113.18p 113.68p 110.69p 111.69p 1343660
03/03/2016 110.44p 110.94p 108.94p 110.94p 471372
02/03/2016 110.19p 110.66p 108.94p 109.69p 1375467
01/03/2016 108.69p 109.44p 108.69p 109.19p 572204
29/02/2016 110.78p 110.78p 110.03p 110.03p 357411
26/02/2016 111.28p 111.28p 109.79p 110.03p 408153
25/02/2016 109.29p 111.03p 109.29p 110.28p 398628
24/02/2016 109.29p 110.99p 109.29p 110.03p 115778
23/02/2016 109.29p 111.20p 109.29p 110.53p 279040
22/02/2016 108.79p 111.28p 108.79p 109.79p 347500
19/02/2016 110.03p 110.53p 108.54p 110.53p 463059
18/02/2016 109.29p 110.28p 108.30p 110.03p 388762
17/02/2016 109.29p 109.36p 108.79p 109.29p 416420
16/02/2016 109.29p 109.71p 108.79p 109.29p 157536
15/02/2016 109.54p 109.54p 109.09p 109.29p 376831
12/02/2016 108.30p 109.54p 108.30p 109.04p 305028
11/02/2016 110.03p 110.03p 106.83p 109.29p 817553
10/02/2016 111.77p 111.77p 109.04p 109.29p 1339574
09/02/2016 112.52p 112.52p 110.28p 110.28p 1166247
08/02/2016 113.02p 113.02p 112.02p 112.52p 345276
05/02/2016 111.52p 113.26p 111.52p 112.27p 745976
04/02/2016 112.52p 113.26p 112.02p 112.27p 529678
03/02/2016 113.26p 113.26p 112.27p 112.27p 150838
02/02/2016 111.28p 113.76p 111.28p 113.02p 870519
01/02/2016 111.28p 112.77p 111.28p 112.27p 329175
29/01/2016 111.77p 113.02p 111.52p 112.02p 1347152
28/01/2016 111.28p 112.77p 111.28p 112.02p 855091
27/01/2016 110.28p 112.02p 110.28p 112.02p 853158
26/01/2016 111.03p 112.00p 110.53p 111.03p 206989
25/01/2016 111.52p 112.27p 110.10p 111.28p 571272
22/01/2016 110.28p 111.28p 108.54p 109.54p 826704
21/01/2016 107.80p 109.85p 107.80p 108.54p 536412
20/01/2016 110.53p 110.53p 107.80p 107.80p 1130364
19/01/2016 109.29p 110.51p 108.79p 109.29p 339459
18/01/2016 109.79p 111.34p 109.23p 109.29p 382345
15/01/2016 110.28p 111.77p 110.28p 110.28p 379605
14/01/2016 112.52p 112.52p 110.28p 111.28p 620073
13/01/2016 112.77p 112.77p 111.52p 112.52p 525896
12/01/2016 112.77p 112.77p 111.52p 112.02p 263676
11/01/2016 112.02p 112.77p 111.52p 111.77p 360805
08/01/2016 112.02p 112.27p 111.52p 112.02p 557366
07/01/2016 112.77p 112.77p 110.78p 111.52p 717907
06/01/2016 113.02p 113.09p 111.77p 112.02p 243370
05/01/2016 113.02p 113.02p 112.02p 112.27p 138474
04/01/2016 113.02p 113.26p 111.28p 112.27p 757396
31/12/2015 113.26p 113.26p 112.27p 112.77p 65760
30/12/2015 113.26p 113.29p 112.27p 113.26p 91056
29/12/2015 113.02p 113.02p 111.03p 112.77p 244672
24/12/2015 112.52p 113.02p 112.52p 112.77p 268460
23/12/2015 112.77p 112.77p 112.27p 112.52p 205664
22/12/2015 112.27p 112.77p 111.28p 112.52p 224039
21/12/2015 112.77p 112.77p 111.63p 112.27p 267618
18/12/2015 110.78p 112.77p 110.78p 112.52p 499427
17/12/2015 112.02p 112.02p 110.53p 111.52p 485092
16/12/2015 110.53p 112.27p 110.53p 111.52p 688609
15/12/2015 110.53p 111.28p 108.81p 110.53p 530701
14/12/2015 111.28p 111.28p 109.29p 109.29p 306721
11/12/2015 112.02p 112.27p 110.28p 110.28p 356392
10/12/2015 112.27p 112.27p 111.28p 112.02p 325902
09/12/2015 112.27p 112.27p 111.52p 112.02p 187914
08/12/2015 112.27p 112.27p 111.03p 111.52p 270097
07/12/2015 111.28p 113.26p 111.03p 111.28p 368177
04/12/2015 111.77p 113.26p 111.52p 111.77p 904976
03/12/2015 111.28p 112.77p 110.28p 112.02p 425214
02/12/2015 109.79p 111.28p 109.79p 111.03p 453657
01/12/2015 111.28p 111.28p 109.29p 111.28p 441688
30/11/2015 109.54p 111.28p 109.54p 110.78p 750465
27/11/2015 109.79p 110.78p 109.79p 110.53p 333176
26/11/2015 110.78p 110.78p 110.03p 110.28p 242250
25/11/2015 109.54p 111.28p 109.54p 110.03p 1018196
24/11/2015 110.28p 110.53p 109.74p 110.53p 570088
23/11/2015 110.03p 110.53p 109.37p 110.03p 619097
20/11/2015 110.53p 110.53p 109.35p 110.28p 441721
19/11/2015 110.03p 110.28p 108.79p 110.28p 1285794
18/11/2015 108.54p 109.80p 108.54p 109.29p 535759
17/11/2015 109.29p 109.79p 108.54p 108.79p 591946
16/11/2015 109.54p 109.54p 108.30p 109.04p 752568
13/11/2015 109.29p 109.97p 108.54p 108.79p 879146
12/11/2015 109.29p 110.27p 109.29p 109.29p 211486
11/11/2015 110.28p 110.28p 108.79p 110.03p 823887
10/11/2015 109.79p 110.31p 109.23p 110.28p 1161510
09/11/2015 108.30p 110.07p 108.30p 109.54p 807829
06/11/2015 108.05p 109.54p 108.03p 109.04p 1389074
05/11/2015 107.80p 108.54p 107.80p 108.05p 587336
04/11/2015 108.79p 108.79p 107.80p 108.05p 392812
03/11/2015 108.30p 109.54p 107.55p 107.55p 1737655
02/11/2015 108.79p 109.29p 108.24p 109.29p 421474
30/10/2015 109.04p 109.29p 108.54p 108.79p 744085
29/10/2015 109.29p 109.29p 107.92p 109.04p 752962
28/10/2015 108.30p 108.79p 107.67p 108.79p 843281
27/10/2015 108.05p 108.79p 107.30p 107.80p 633745
26/10/2015 108.05p 108.05p 106.81p 107.80p 714760
23/10/2015 108.30p 108.54p 106.41p 107.80p 1917390
22/10/2015 107.30p 107.83p 106.67p 107.05p 542955
21/10/2015 107.05p 107.30p 106.56p 106.81p 1132286
20/10/2015 106.81p 107.30p 106.31p 106.81p 640695
19/10/2015 106.81p 107.80p 106.31p 107.05p 668612
16/10/2015 106.31p 107.30p 106.31p 106.81p 494443
15/10/2015 107.05p 107.08p 106.06p 106.81p 514787
14/10/2015 108.30p 108.54p 107.80p 108.54p 390214
13/10/2015 108.30p 108.82p 108.05p 108.54p 1156460
12/10/2015 107.80p 108.79p 107.49p 108.54p 930363
09/10/2015 107.80p 108.05p 107.30p 107.80p 161812
08/10/2015 108.54p 108.54p 107.27p 107.30p 361140
07/10/2015 108.54p 109.29p 108.06p 108.79p 341792
06/10/2015 108.30p 108.54p 108.05p 108.30p 501451
05/10/2015 108.79p 108.79p 107.95p 108.30p 305679
02/10/2015 108.79p 108.79p 107.77p 108.30p 98004
01/10/2015 108.30p 108.54p 107.60p 108.30p 381156
30/09/2015 107.30p 108.30p 106.78p 108.05p 379206
29/09/2015 108.30p 108.30p 107.13p 107.30p 210560
28/09/2015 108.54p 108.54p 108.05p 108.05p 147225
25/09/2015 109.04p 109.04p 108.27p 108.54p 287300
24/09/2015 108.79p 108.79p 108.30p 108.79p 362368
23/09/2015 108.54p 109.29p 108.20p 108.79p 811622
22/09/2015 108.54p 108.78p 107.80p 108.30p 358897
21/09/2015 110.28p 110.28p 108.05p 108.05p 441331
18/09/2015 109.79p 110.07p 108.54p 109.54p 1065124
17/09/2015 110.28p 110.28p 108.31p 109.04p 458560
16/09/2015 109.54p 110.28p 108.54p 110.28p 531671
15/09/2015 109.54p 109.54p 108.30p 108.79p 591558
14/09/2015 109.29p 109.54p 108.06p 109.54p 207047
11/09/2015 108.79p 109.09p 108.30p 108.79p 266308
10/09/2015 109.54p 109.79p 108.23p 109.04p 339217

*Close Price adjusted for both dividends and splits