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
25/01/2018 86.30p 87.60p 85.90p 87.50p 1324197
24/01/2018 85.50p 88.12p 85.30p 86.70p 1043797
23/01/2018 85.70p 87.40p 85.70p 85.80p 930275
22/01/2018 89.00p 89.00p 85.20p 86.00p 1594289
19/01/2018 87.90p 88.78p 86.80p 86.80p 1762847
18/01/2018 88.70p 88.70p 87.50p 87.80p 873537
17/01/2018 88.40p 90.58p 88.00p 88.30p 818006
16/01/2018 88.70p 89.30p 88.08p 89.00p 925733
15/01/2018 92.90p 92.90p 88.60p 88.70p 453977
12/01/2018 91.00p 91.00p 89.60p 89.80p 1406410
11/01/2018 91.40p 92.69p 90.60p 90.70p 618236
10/01/2018 90.50p 92.65p 90.00p 91.00p 1781282
09/01/2018 91.00p 91.01p 90.20p 90.60p 1292904
08/01/2018 91.80p 91.80p 90.30p 90.40p 541189
05/01/2018 90.00p 91.63p 89.30p 90.70p 1267160
04/01/2018 91.40p 91.40p 88.50p 90.00p 1181552
03/01/2018 92.80p 92.80p 89.60p 89.90p 789176
02/01/2018 93.70p 94.39p 91.60p 92.30p 629644
29/12/2017 92.00p 94.00p 91.87p 92.75p 1056354
28/12/2017 91.50p 92.00p 90.50p 92.00p 370670
27/12/2017 90.50p 91.37p 90.25p 91.25p 444161
22/12/2017 90.00p 91.00p 90.00p 90.50p 595530
21/12/2017 88.75p 90.00p 88.07p 89.75p 677694
20/12/2017 88.25p 88.75p 87.50p 88.50p 747801
19/12/2017 87.50p 88.00p 86.75p 88.00p 775087
18/12/2017 87.25p 87.25p 85.50p 87.00p 1175273
15/12/2017 87.00p 87.75p 86.93p 87.50p 1469023
14/12/2017 85.00p 87.00p 84.20p 87.00p 1541507
13/12/2017 83.50p 84.25p 82.75p 83.00p 1272812
12/12/2017 82.50p 83.69p 82.50p 83.50p 2073564
11/12/2017 83.75p 84.11p 82.75p 83.25p 882544
08/12/2017 83.25p 83.50p 82.75p 83.25p 1009603
07/12/2017 86.00p 86.00p 82.75p 83.25p 1216559
06/12/2017 84.25p 86.00p 84.25p 84.50p 852032
05/12/2017 88.00p 88.00p 83.00p 85.00p 1487139
04/12/2017 86.75p 86.82p 85.00p 85.00p 1740851
01/12/2017 88.00p 88.00p 86.25p 86.75p 1257806
30/11/2017 88.00p 88.37p 87.25p 87.50p 2898807
29/11/2017 89.00p 89.50p 88.38p 89.00p 1787478
28/11/2017 89.00p 89.00p 87.75p 89.00p 2290402
27/11/2017 90.00p 90.00p 88.75p 88.75p 2205976
24/11/2017 90.00p 91.40p 88.50p 89.50p 2082353
23/11/2017 94.50p 94.51p 89.25p 90.25p 4107807
22/11/2017 97.50p 98.00p 96.50p 97.25p 1148484
21/11/2017 97.50p 98.50p 97.50p 97.75p 510951
20/11/2017 97.50p 99.00p 99.00p 98.00p 546953
17/11/2017 97.00p 98.84p 97.00p 97.50p 748727
16/11/2017 97.50p 97.97p 96.75p 97.50p 662952
15/11/2017 97.00p 97.25p 96.50p 97.25p 940006
14/11/2017 97.00p 97.27p 96.50p 96.75p 1109109
13/11/2017 96.75p 97.00p 96.50p 96.75p 599870
10/11/2017 97.50p 97.50p 96.50p 96.75p 540055
09/11/2017 98.00p 98.00p 96.72p 96.75p 927541
08/11/2017 96.00p 98.00p 96.00p 97.50p 807962
07/11/2017 96.50p 98.25p 96.50p 97.00p 3658964
06/11/2017 96.50p 97.70p 96.00p 97.25p 872908
03/11/2017 99.00p 99.00p 96.53p 97.25p 538797
02/11/2017 98.00p 98.00p 96.75p 97.00p 6765249
01/11/2017 97.25p 97.64p 96.81p 97.50p 525150
31/10/2017 99.00p 99.00p 97.00p 97.25p 1708318
30/10/2017 96.75p 97.59p 96.50p 97.25p 1307071
27/10/2017 97.50p 97.70p 96.91p 97.25p 999218
26/10/2017 98.50p 98.50p 97.00p 97.25p 1649151
25/10/2017 97.50p 98.14p 97.25p 97.75p 566493
24/10/2017 98.50p 98.50p 97.25p 97.50p 875524
23/10/2017 97.50p 98.25p 97.11p 98.00p 1990017
20/10/2017 98.75p 98.75p 96.82p 98.00p 873273
19/10/2017 97.75p 98.25p 95.44p 97.75p 2706399
18/10/2017 99.00p 99.30p 98.00p 98.25p 2101818
17/10/2017 99.50p 100.29p 99.00p 99.00p 1732084
16/10/2017 99.50p 100.00p 99.06p 99.25p 1371885
13/10/2017 100.25p 100.25p 99.25p 99.50p 2813955
12/10/2017 100.00p 100.75p 99.75p 100.00p 1076246
11/10/2017 100.00p 100.50p 100.00p 100.25p 715185
10/10/2017 99.75p 100.50p 99.50p 100.50p 682316
09/10/2017 101.00p 101.25p 100.00p 100.00p 373521
06/10/2017 101.00p 101.00p 100.50p 100.75p 252509
05/10/2017 101.00p 101.00p 99.00p 100.50p 2522048
04/10/2017 100.75p 102.00p 100.25p 100.50p 334862
03/10/2017 101.25p 101.25p 100.50p 100.75p 303542
02/10/2017 101.75p 102.00p 101.00p 101.25p 209248
29/09/2017 101.75p 101.75p 101.00p 101.25p 687326
28/09/2017 102.25p 102.25p 101.00p 101.50p 235325
27/09/2017 101.25p 102.00p 101.00p 101.50p 435576
26/09/2017 101.00p 101.75p 101.00p 101.50p 431723
25/09/2017 102.00p 102.00p 101.00p 101.00p 235991
22/09/2017 102.00p 102.00p 101.00p 101.25p 738028
21/09/2017 101.00p 103.25p 101.00p 101.75p 1261224
20/09/2017 101.25p 102.00p 101.00p 101.25p 476753
19/09/2017 102.50p 103.00p 101.50p 101.50p 425527
18/09/2017 101.25p 104.00p 100.75p 102.50p 850791
15/09/2017 106.75p 107.50p 100.25p 101.00p 3403743
14/09/2017 107.00p 108.75p 106.25p 106.50p 584723
13/09/2017 108.50p 108.75p 107.25p 107.50p 582540
12/09/2017 114.00p 114.00p 108.25p 108.50p 3248137
11/09/2017 114.00p 114.00p 113.50p 113.75p 229226
08/09/2017 114.00p 114.00p 113.25p 113.75p 266574
07/09/2017 113.50p 114.00p 112.75p 113.50p 383475
06/09/2017 113.00p 113.25p 112.25p 112.50p 610002
05/09/2017 114.00p 114.00p 113.25p 113.50p 332133
04/09/2017 112.25p 114.00p 112.25p 113.25p 427075
01/09/2017 112.75p 113.25p 112.50p 113.00p 477156
31/08/2017 112.50p 113.00p 112.25p 112.50p 470067
30/08/2017 110.50p 112.50p 110.50p 112.25p 390651
29/08/2017 111.50p 112.50p 110.50p 112.00p 433275
25/08/2017 111.00p 112.00p 111.00p 111.50p 311380
24/08/2017 112.75p 112.75p 110.75p 110.75p 340735
23/08/2017 112.00p 112.25p 111.75p 112.00p 170546
22/08/2017 111.75p 112.00p 111.50p 112.00p 351503
21/08/2017 112.00p 112.25p 111.50p 111.75p 138316
18/08/2017 112.00p 112.00p 111.00p 111.25p 255119
17/08/2017 112.25p 112.50p 111.25p 111.25p 158571
16/08/2017 112.00p 112.50p 111.75p 112.25p 628377
15/08/2017 111.50p 111.75p 111.50p 111.75p 117926
14/08/2017 111.50p 111.50p 110.50p 111.25p 301014
11/08/2017 111.00p 111.25p 110.25p 111.00p 803173
10/08/2017 111.75p 111.75p 110.25p 110.75p 168002
09/08/2017 112.00p 112.00p 110.00p 111.00p 378808
08/08/2017 110.25p 111.25p 110.00p 110.75p 252240
07/08/2017 110.00p 110.00p 109.75p 110.00p 453498
04/08/2017 109.75p 110.00p 109.75p 109.75p 440750
03/08/2017 109.75p 110.25p 109.50p 109.50p 179681
02/08/2017 109.75p 110.25p 109.50p 109.50p 283311
01/08/2017 110.00p 110.00p 109.50p 109.75p 452001
31/07/2017 110.75p 110.75p 109.25p 109.75p 362818
28/07/2017 110.00p 110.00p 109.25p 109.50p 531293
27/07/2017 109.00p 110.00p 109.00p 109.75p 381553
26/07/2017 108.75p 109.00p 108.50p 108.75p 394148
25/07/2017 109.00p 109.00p 108.50p 108.75p 169752
24/07/2017 109.25p 110.50p 108.25p 108.75p 879120
21/07/2017 110.00p 110.00p 109.00p 109.25p 340655
20/07/2017 111.00p 111.00p 109.25p 109.50p 223131
19/07/2017 112.00p 112.50p 110.50p 112.00p 385690
18/07/2017 113.50p 113.50p 110.50p 111.50p 189674
17/07/2017 112.75p 112.75p 110.75p 110.75p 158100
14/07/2017 112.00p 113.25p 110.50p 112.00p 176462
13/07/2017 110.50p 112.25p 110.50p 112.00p 131696
12/07/2017 111.75p 112.25p 111.00p 112.00p 158850
11/07/2017 111.75p 112.25p 111.00p 111.75p 249182
10/07/2017 113.00p 113.00p 110.75p 111.50p 239159
07/07/2017 112.75p 112.75p 111.00p 111.50p 313288
06/07/2017 110.75p 112.75p 110.75p 111.75p 337272
05/07/2017 111.25p 111.75p 110.75p 111.50p 216015
04/07/2017 111.00p 111.50p 111.00p 111.00p 81825
03/07/2017 112.43p 112.43p 110.94p 111.19p 232957
30/06/2017 110.69p 111.44p 110.69p 111.44p 416130
29/06/2017 113.68p 113.68p 110.69p 111.19p 287679
28/06/2017 112.18p 112.18p 110.69p 110.69p 590213
27/06/2017 113.43p 113.43p 110.94p 111.44p 224888
26/06/2017 114.68p 114.68p 113.18p 113.18p 144226
23/06/2017 113.43p 113.93p 113.18p 113.18p 474917
22/06/2017 112.93p 113.93p 112.93p 113.43p 217306
21/06/2017 114.93p 114.93p 112.68p 113.18p 170735
20/06/2017 114.18p 114.93p 113.43p 113.68p 307783
19/06/2017 115.18p 115.18p 113.68p 113.93p 250561
16/06/2017 112.18p 115.18p 112.18p 115.18p 1654031
15/06/2017 114.93p 114.93p 111.69p 112.68p 614478
14/06/2017 113.68p 114.68p 112.43p 114.43p 859507
13/06/2017 112.68p 113.32p 111.63p 111.94p 746653
12/06/2017 112.43p 112.43p 110.19p 111.69p 587367
09/06/2017 111.94p 112.58p 110.94p 111.94p 597470
08/06/2017 112.18p 112.18p 110.94p 111.69p 586233
07/06/2017 110.69p 112.43p 110.69p 111.69p 790007
06/06/2017 112.68p 112.68p 110.69p 110.94p 833725
05/06/2017 112.93p 112.93p 111.94p 111.94p 519661
02/06/2017 112.93p 113.92p 112.43p 112.68p 483543
01/06/2017 113.68p 113.68p 112.68p 113.43p 460787
31/05/2017 112.68p 113.93p 112.62p 112.93p 1121933
30/05/2017 113.93p 113.93p 112.84p 113.18p 497726
26/05/2017 113.18p 113.93p 112.93p 113.93p 573441
25/05/2017 114.18p 114.67p 113.18p 113.68p 474853
24/05/2017 114.18p 114.66p 113.18p 113.93p 879476
23/05/2017 113.68p 114.68p 112.93p 113.43p 708384
22/05/2017 112.68p 114.68p 112.68p 113.93p 731349
19/05/2017 111.94p 114.44p 111.94p 113.68p 1020512
18/05/2017 113.18p 113.28p 111.86p 112.18p 1197306
17/05/2017 115.67p 115.67p 114.18p 114.68p 1050706
16/05/2017 112.93p 114.68p 112.93p 114.43p 1280425
15/05/2017 113.68p 114.68p 113.18p 114.43p 1069203
12/05/2017 111.44p 113.44p 111.44p 112.93p 854438
11/05/2017 112.93p 112.93p 110.94p 112.18p 538351
10/05/2017 112.68p 112.68p 111.44p 111.94p 895342
09/05/2017 109.69p 112.93p 109.69p 111.94p 927564
08/05/2017 109.44p 110.69p 108.94p 110.44p 679439
05/05/2017 108.94p 110.20p 108.94p 110.19p 689083
04/05/2017 110.94p 110.94p 108.94p 109.19p 494295
03/05/2017 110.69p 110.69p 108.69p 109.19p 1601167
02/05/2017 108.94p 110.20p 108.45p 108.69p 647954
28/04/2017 109.19p 109.42p 108.45p 109.19p 750915
27/04/2017 109.69p 109.94p 109.19p 109.19p 626649
26/04/2017 109.19p 110.19p 109.19p 109.44p 1458671
25/04/2017 110.44p 110.44p 108.94p 109.44p 1235426
24/04/2017 108.69p 109.71p 108.69p 109.44p 726887
21/04/2017 109.44p 110.44p 108.94p 108.94p 1373434
20/04/2017 110.69p 112.68p 108.69p 109.69p 2120314
19/04/2017 112.68p 113.18p 112.18p 112.68p 1275619
18/04/2017 112.43p 113.18p 110.94p 111.94p 1500380
13/04/2017 110.69p 113.76p 110.19p 111.44p 1435408
12/04/2017 110.19p 110.69p 109.94p 110.44p 1212839
11/04/2017 110.19p 110.44p 109.08p 109.94p 2421536

*Close Price adjusted for both dividends and splits