Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/05/2016 130.25p 135.90p 130.25p 132.00p 82233
04/05/2016 137.75p 138.00p 132.25p 132.25p 251402
03/05/2016 131.50p 138.00p 130.00p 131.50p 31577
29/04/2016 132.75p 139.25p 132.00p 139.00p 90558
28/04/2016 132.10p 137.00p 132.10p 134.38p 26141
27/04/2016 136.11p 136.11p 132.10p 134.00p 43342
26/04/2016 136.20p 136.81p 132.00p 134.63p 23402
25/04/2016 135.25p 139.25p 131.00p 133.00p 115764
22/04/2016 133.02p 137.13p 131.60p 137.13p 83616
21/04/2016 139.00p 139.25p 132.25p 132.25p 126482
20/04/2016 132.25p 138.00p 132.25p 132.50p 34708
19/04/2016 135.00p 139.25p 132.25p 133.50p 41925
18/04/2016 139.02p 139.02p 130.25p 134.88p 40516
15/04/2016 132.00p 140.00p 132.00p 138.50p 88193
14/04/2016 140.00p 140.00p 125.84p 135.50p 523662
13/04/2016 144.00p 144.00p 137.75p 140.25p 153745
12/04/2016 140.00p 141.95p 138.00p 138.00p 53132
11/04/2016 141.00p 142.00p 139.50p 140.00p 155865
08/04/2016 141.75p 142.00p 137.79p 139.63p 104078
07/04/2016 135.25p 143.83p 135.25p 139.00p 112813
06/04/2016 142.50p 143.30p 141.50p 142.25p 131780
05/04/2016 144.00p 144.00p 138.25p 140.00p 120180
04/04/2016 140.00p 149.90p 137.75p 141.00p 259026
01/04/2016 135.00p 135.00p 133.00p 135.00p 17601
31/03/2016 134.75p 137.75p 132.25p 133.50p 200498
30/03/2016 125.25p 134.75p 125.25p 130.00p 39777
29/03/2016 126.25p 131.59p 125.00p 128.50p 75407
24/03/2016 133.25p 134.44p 129.00p 130.00p 49895
23/03/2016 130.25p 139.00p 130.00p 130.00p 31336
22/03/2016 131.00p 137.75p 130.00p 130.00p 33542
21/03/2016 135.00p 138.00p 130.00p 130.00p 18111
18/03/2016 135.25p 138.74p 134.75p 134.75p 52958
17/03/2016 137.00p 141.75p 135.00p 135.00p 23278
16/03/2016 140.00p 143.00p 135.45p 137.00p 28358
15/03/2016 140.00p 140.00p 135.50p 139.75p 64339
14/03/2016 142.50p 142.50p 136.23p 140.00p 118436
11/03/2016 145.00p 146.75p 136.00p 136.00p 91828
10/03/2016 138.00p 144.00p 136.45p 140.00p 56648
09/03/2016 138.00p 138.00p 133.88p 135.00p 24028
08/03/2016 136.50p 138.00p 135.30p 136.75p 6632
07/03/2016 136.00p 136.50p 131.80p 136.50p 22225
04/03/2016 134.25p 134.50p 131.34p 132.75p 27493
03/03/2016 135.25p 140.95p 128.05p 130.12p 86910
02/03/2016 134.25p 145.50p 134.00p 134.00p 790353
01/03/2016 133.25p 135.75p 133.25p 135.00p 9985
29/02/2016 134.75p 140.00p 132.03p 134.00p 52610
26/02/2016 134.75p 134.75p 126.25p 128.00p 17694
25/02/2016 130.00p 133.75p 126.75p 130.00p 90559
24/02/2016 128.00p 132.25p 122.00p 124.25p 172186
23/02/2016 133.00p 133.00p 126.25p 126.25p 46575
22/02/2016 127.75p 133.00p 125.05p 128.00p 56702
19/02/2016 126.75p 129.45p 123.50p 126.75p 118271
18/02/2016 125.25p 130.87p 122.70p 123.00p 134310
17/02/2016 124.50p 129.75p 122.25p 123.50p 175932
16/02/2016 120.25p 123.00p 120.25p 121.25p 53017
15/02/2016 120.00p 121.68p 119.00p 119.00p 34793
12/02/2016 123.00p 123.00p 118.00p 118.00p 11874
11/02/2016 125.00p 125.00p 114.01p 120.00p 115260
10/02/2016 129.75p 131.00p 123.25p 125.00p 78729
09/02/2016 124.25p 129.66p 123.25p 126.50p 19476
08/02/2016 132.00p 132.75p 126.50p 126.50p 46186
05/02/2016 123.50p 129.75p 123.00p 123.00p 40303
04/02/2016 130.00p 130.00p 123.25p 130.00p 26191
03/02/2016 130.00p 132.25p 125.25p 130.00p 107557
02/02/2016 134.00p 136.75p 130.00p 130.00p 52196
01/02/2016 137.25p 140.05p 134.00p 134.00p 45201
29/01/2016 135.25p 138.75p 135.25p 137.00p 23713
28/01/2016 143.00p 143.00p 135.25p 136.00p 5905
27/01/2016 143.00p 143.00p 136.25p 139.00p 23914
26/01/2016 135.00p 143.00p 132.28p 137.37p 115596
25/01/2016 133.75p 145.00p 130.89p 137.50p 51862
22/01/2016 131.75p 131.75p 130.00p 131.50p 69277
21/01/2016 134.75p 134.75p 123.79p 127.75p 72584
20/01/2016 142.00p 144.00p 115.48p 130.50p 248462
19/01/2016 145.29p 146.28p 143.00p 145.12p 43186
18/01/2016 143.00p 147.75p 143.00p 143.00p 44854
15/01/2016 143.25p 148.98p 142.25p 142.25p 46727
14/01/2016 147.78p 147.78p 143.67p 145.75p 41782
13/01/2016 153.00p 153.00p 145.25p 149.00p 65478
12/01/2016 152.00p 155.00p 147.00p 147.00p 107523
11/01/2016 147.50p 151.06p 141.25p 146.00p 118969
08/01/2016 141.25p 148.50p 141.00p 141.00p 33062
07/01/2016 141.25p 146.37p 137.80p 141.75p 182245
06/01/2016 140.25p 149.00p 140.25p 143.00p 364570
05/01/2016 142.00p 145.05p 134.15p 141.25p 355597
04/01/2016 133.25p 139.42p 127.25p 136.00p 276247
31/12/2015 132.00p 132.00p 129.61p 131.50p 4614
30/12/2015 132.41p 131.62p 131.38p 131.62p 0
29/12/2015 132.41p 133.00p 129.88p 131.38p 34920
24/12/2015 128.25p 131.62p 128.25p 131.62p 3469
23/12/2015 134.06p 134.06p 129.50p 130.88p 11188
22/12/2015 127.50p 131.00p 127.50p 131.00p 0
21/12/2015 127.50p 132.32p 127.50p 127.50p 24468
18/12/2015 125.25p 132.28p 125.25p 127.00p 15366
17/12/2015 134.00p 134.00p 129.18p 133.00p 58366
16/12/2015 131.00p 133.75p 128.00p 128.00p 36694
15/12/2015 129.00p 132.63p 128.56p 130.25p 46441
14/12/2015 134.00p 134.00p 127.49p 131.50p 56306
11/12/2015 130.00p 134.00p 128.00p 130.75p 184107
10/12/2015 125.50p 130.00p 125.50p 129.50p 111929
09/12/2015 130.00p 130.00p 126.00p 126.00p 21012
08/12/2015 125.75p 130.00p 125.75p 126.75p 24327
07/12/2015 130.00p 130.00p 126.25p 126.50p 90677
04/12/2015 132.00p 132.00p 127.25p 128.75p 50508
03/12/2015 127.00p 132.00p 123.79p 130.00p 163799
02/12/2015 124.00p 127.00p 120.00p 125.00p 449177
01/12/2015 120.00p 124.00p 118.06p 121.00p 14763
30/11/2015 119.50p 125.00p 118.51p 124.00p 137326
27/11/2015 120.00p 122.34p 115.00p 119.25p 177840
26/11/2015 115.00p 122.00p 115.00p 119.25p 295163
25/11/2015 115.00p 122.00p 115.00p 119.75p 173061
24/11/2015 122.25p 123.75p 112.49p 119.25p 1287317
23/11/2015 127.00p 128.00p 122.25p 123.50p 1321112
20/11/2015 127.50p 129.57p 125.00p 125.00p 26243
19/11/2015 128.50p 129.50p 125.00p 125.25p 1585515
18/11/2015 130.00p 130.00p 126.00p 128.50p 94837
17/11/2015 131.25p 131.25p 124.00p 127.50p 155429
16/11/2015 130.00p 131.75p 125.00p 125.00p 1388809
13/11/2015 129.75p 130.00p 125.35p 129.25p 47418
12/11/2015 135.00p 135.00p 124.25p 126.50p 1503796
11/11/2015 135.00p 135.00p 131.63p 135.00p 560269
10/11/2015 137.50p 138.00p 131.25p 137.50p 295962
09/11/2015 138.00p 138.00p 131.00p 131.00p 24233
06/11/2015 136.00p 136.00p 131.25p 133.62p 36349
05/11/2015 135.00p 137.00p 131.00p 133.00p 1371601
04/11/2015 132.00p 134.00p 124.60p 132.25p 506419
03/11/2015 123.25p 130.00p 123.25p 126.00p 45326
02/11/2015 130.25p 131.75p 123.00p 123.50p 72082
30/10/2015 136.75p 136.75p 130.00p 130.00p 61482
29/10/2015 134.75p 136.50p 132.25p 133.25p 2442571
28/10/2015 130.50p 134.75p 130.00p 130.00p 127217
27/10/2015 128.75p 135.00p 124.80p 131.00p 93964
26/10/2015 135.50p 139.75p 128.40p 128.50p 99281
23/10/2015 135.75p 139.75p 135.48p 137.25p 20815
22/10/2015 135.50p 142.50p 135.50p 137.63p 28835
21/10/2015 143.00p 145.00p 138.25p 138.25p 1162985
20/10/2015 139.50p 145.00p 139.50p 145.00p 105831
19/10/2015 143.00p 145.00p 139.41p 145.00p 27464
16/10/2015 138.25p 141.13p 136.58p 139.00p 28020
15/10/2015 143.00p 143.00p 136.00p 137.75p 11774
14/10/2015 140.00p 143.00p 135.25p 143.00p 245504
13/10/2015 142.75p 142.75p 137.02p 138.50p 14033
12/10/2015 140.00p 142.20p 137.19p 139.25p 38286
09/10/2015 137.75p 138.00p 133.49p 137.50p 35050
08/10/2015 140.00p 140.00p 137.00p 138.50p 76767
07/10/2015 140.00p 140.00p 136.25p 137.75p 96929
06/10/2015 140.00p 141.05p 136.25p 139.50p 29556
05/10/2015 140.00p 142.00p 136.50p 137.00p 77304
02/10/2015 138.00p 140.00p 137.00p 139.00p 35754
01/10/2015 138.00p 138.00p 136.01p 137.25p 681315
30/09/2015 138.00p 138.00p 136.25p 138.00p 37353
29/09/2015 136.00p 136.25p 134.43p 136.25p 25097
28/09/2015 135.25p 137.87p 134.50p 136.00p 92291
25/09/2015 134.50p 136.75p 130.95p 136.50p 2063174
24/09/2015 132.00p 133.90p 129.15p 133.50p 69093
23/09/2015 131.75p 136.00p 130.86p 133.75p 93304
22/09/2015 131.75p 131.75p 128.25p 131.00p 31271
21/09/2015 129.00p 132.00p 123.18p 130.00p 82433
18/09/2015 131.75p 131.75p 127.75p 129.25p 117336
17/09/2015 130.00p 131.50p 127.05p 130.00p 1765791
16/09/2015 135.00p 136.08p 125.99p 129.75p 497365
15/09/2015 137.00p 137.53p 133.75p 136.50p 23865
14/09/2015 137.00p 137.00p 134.10p 136.75p 9982
11/09/2015 132.00p 137.00p 132.00p 137.00p 20661
10/09/2015 132.00p 137.00p 132.00p 137.00p 7331
09/09/2015 137.00p 137.00p 132.00p 137.00p 16543
08/09/2015 135.50p 137.00p 133.80p 137.00p 53514
07/09/2015 137.75p 138.00p 134.46p 138.00p 14537
04/09/2015 137.00p 138.00p 132.00p 138.00p 58922
03/09/2015 127.75p 137.00p 124.03p 137.00p 144933
02/09/2015 128.00p 130.00p 126.04p 130.00p 211843
01/09/2015 130.00p 133.76p 127.30p 130.00p 62376
28/08/2015 136.00p 137.25p 133.65p 137.00p 259349
27/08/2015 139.00p 140.00p 135.05p 138.00p 56904
26/08/2015 139.00p 139.00p 135.59p 139.00p 53441
25/08/2015 125.00p 141.00p 125.00p 141.00p 163565
24/08/2015 124.25p 129.48p 122.00p 125.00p 358648
21/08/2015 134.00p 141.02p 119.10p 130.00p 458603
20/08/2015 141.00p 144.54p 135.29p 141.00p 20841
19/08/2015 138.00p 141.75p 137.00p 141.00p 57238
18/08/2015 145.00p 145.00p 140.80p 143.00p 76696
17/08/2015 142.25p 146.53p 142.00p 142.00p 48245
14/08/2015 145.25p 147.00p 142.25p 147.00p 54259
13/08/2015 142.75p 146.00p 139.50p 146.00p 212744
12/08/2015 138.50p 143.00p 137.60p 143.00p 56819
11/08/2015 140.00p 142.75p 138.00p 140.00p 102444
10/08/2015 140.00p 143.50p 138.40p 142.00p 44980
07/08/2015 143.00p 145.00p 140.40p 145.00p 78286
06/08/2015 144.00p 144.00p 141.50p 144.00p 133616
05/08/2015 143.50p 143.50p 141.15p 143.50p 28634
04/08/2015 137.00p 143.60p 137.00p 143.50p 397808
03/08/2015 139.75p 143.00p 138.50p 143.00p 30915
31/07/2015 137.00p 140.25p 137.00p 140.25p 10243
30/07/2015 138.00p 142.25p 136.25p 142.25p 27871
29/07/2015 139.25p 140.95p 138.00p 138.87p 113522
28/07/2015 141.50p 141.50p 133.25p 139.50p 1022227
27/07/2015 142.00p 142.00p 135.48p 139.00p 106809
24/07/2015 136.00p 140.00p 136.00p 140.00p 153630
23/07/2015 142.00p 142.00p 137.34p 140.50p 104932
22/07/2015 142.00p 143.40p 138.00p 140.25p 183284

*Close Price adjusted for both dividends and splits