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
25/11/2014 101.09p 101.89p 100.46p 101.09p 146391
24/11/2014 101.09p 101.48p 101.09p 101.09p 106904
21/11/2014 101.09p 101.52p 100.38p 101.09p 141605
20/11/2014 101.09p 101.52p 100.35p 101.09p 132367
19/11/2014 100.84p 101.31p 100.84p 100.84p 63247
18/11/2014 100.84p 101.14p 100.84p 100.84p 48142
17/11/2014 100.84p 101.18p 100.38p 100.84p 94872
14/11/2014 101.17p 101.18p 100.84p 100.84p 17824
13/11/2014 100.84p 101.31p 100.46p 100.84p 99830
12/11/2014 100.84p 101.31p 100.46p 100.84p 59422
11/11/2014 100.84p 101.31p 100.84p 100.84p 50817
10/11/2014 100.84p 101.31p 100.84p 100.84p 94028
07/11/2014 100.84p 101.17p 100.46p 100.84p 4513
06/11/2014 100.84p 101.22p 100.60p 100.84p 63759
05/11/2014 101.71p 102.03p 101.45p 101.84p 47171
04/11/2014 101.47p 101.84p 101.47p 101.59p 122550
03/11/2014 101.34p 101.56p 101.09p 101.47p 276591
31/10/2014 101.09p 101.56p 101.09p 101.34p 161026
30/10/2014 100.72p 101.31p 100.72p 101.09p 302096
29/10/2014 100.60p 100.82p 100.37p 100.72p 184834
28/10/2014 100.60p 100.84p 100.60p 100.60p 87566
27/10/2014 100.47p 100.84p 100.47p 100.60p 165020
24/10/2014 100.35p 100.83p 100.35p 100.47p 16973
23/10/2014 100.35p 100.35p 100.29p 100.35p 25461
22/10/2014 100.35p 100.35p 100.25p 100.35p 40239
21/10/2014 100.35p 100.35p 100.25p 100.35p 29143
20/10/2014 100.35p 100.35p 100.29p 100.35p 123643
17/10/2014 100.35p 100.55p 99.86p 100.35p 71552
16/10/2014 100.35p 100.35p 99.86p 100.35p 28956
15/10/2014 100.35p 100.44p 99.87p 100.35p 135547
14/10/2014 100.35p 100.62p 100.35p 100.35p 63784
13/10/2014 100.35p 100.69p 100.35p 100.35p 32344
10/10/2014 100.35p 100.68p 100.35p 100.35p 6690
09/10/2014 100.10p 100.73p 99.86p 100.35p 57480
08/10/2014 100.10p 100.10p 99.36p 100.10p 10864
07/10/2014 100.10p 100.10p 99.84p 100.10p 42266
06/10/2014 100.10p 100.10p 99.88p 100.10p 75377
03/10/2014 100.10p 100.10p 99.35p 100.10p 107394
02/10/2014 100.10p 100.10p 100.10p 100.10p 0
01/10/2014 100.10p 100.35p 100.10p 100.10p 0
30/09/2014 100.35p 100.35p 98.36p 100.35p 5589008
29/09/2014 100.35p 100.83p 100.30p 100.35p 10065
26/09/2014 100.35p 100.35p 100.30p 100.35p 3020
25/09/2014 100.35p 100.35p 100.30p 100.35p 180164
24/09/2014 100.35p 100.84p 99.85p 100.35p 18520
23/09/2014 100.35p 100.35p 99.36p 100.35p 1539
22/09/2014 100.35p 100.35p 100.35p 100.35p 0
19/09/2014 100.35p 100.35p 99.35p 100.35p 26924
18/09/2014 100.35p 100.35p 100.33p 100.35p 10065
17/09/2014 100.35p 100.35p 99.35p 100.35p 79377
16/09/2014 100.35p 100.35p 99.70p 100.35p 5662
15/09/2014 100.47p 100.47p 99.85p 100.35p 18154
12/09/2014 100.47p 100.69p 100.47p 100.47p 1007
11/09/2014 100.60p 100.60p 99.70p 100.47p 17342
10/09/2014 100.60p 100.69p 99.85p 100.60p 26914
09/09/2014 100.60p 100.69p 100.55p 100.60p 33750
08/09/2014 100.35p 100.71p 99.45p 100.35p 243441
05/09/2014 100.35p 100.73p 99.85p 100.35p 35776
04/09/2014 100.35p 100.73p 99.85p 100.35p 27825
03/09/2014 100.35p 100.35p 99.35p 99.35p 6213
02/09/2014 100.35p 100.74p 99.35p 100.35p 26780
01/09/2014 100.35p 100.83p 100.35p 100.35p 8875
29/08/2014 100.35p 100.83p 99.85p 100.35p 10523
28/08/2014 100.35p 100.83p 99.60p 100.35p 6210
27/08/2014 100.60p 101.11p 99.85p 100.60p 233686
26/08/2014 100.60p 101.13p 100.35p 100.60p 29327
22/08/2014 100.35p 101.12p 99.61p 100.60p 21640
21/08/2014 100.22p 100.84p 100.22p 100.35p 42496
20/08/2014 100.22p 100.76p 100.22p 100.22p 10065
19/08/2014 100.22p 100.76p 99.35p 100.22p 105611
18/08/2014 100.22p 100.60p 100.22p 100.22p 22236
15/08/2014 100.22p 100.22p 100.22p 100.22p 0
14/08/2014 100.22p 101.09p 100.22p 100.22p 79972
13/08/2014 100.22p 100.33p 100.22p 100.22p 11061
12/08/2014 100.22p 100.33p 100.22p 100.22p 34169
11/08/2014 100.22p 100.34p 100.22p 100.22p 15098
08/08/2014 100.22p 100.34p 99.35p 100.22p 108189
07/08/2014 100.22p 100.34p 100.22p 100.22p 384
06/08/2014 100.10p 100.34p 99.60p 100.22p 149392
05/08/2014 100.10p 100.61p 100.10p 100.10p 3357
04/08/2014 100.10p 100.35p 99.85p 100.10p 69485
01/08/2014 100.35p 100.35p 99.35p 100.10p 79514
31/07/2014 100.35p 100.81p 99.35p 100.35p 89322
30/07/2014 100.35p 100.84p 100.35p 100.35p 329811
29/07/2014 100.35p 100.94p 99.35p 100.35p 93458
28/07/2014 100.35p 101.00p 99.36p 100.35p 20807
25/07/2014 100.35p 101.02p 100.35p 100.35p 5022
24/07/2014 100.35p 101.04p 99.35p 100.35p 74319
23/07/2014 100.35p 100.74p 99.48p 100.35p 97543
22/07/2014 100.35p 101.08p 99.36p 100.35p 53345
21/07/2014 100.35p 101.13p 100.35p 100.35p 13986
18/07/2014 100.35p 100.35p 99.60p 100.35p 50325
17/07/2014 100.35p 101.33p 99.35p 100.35p 52786
16/07/2014 100.35p 101.33p 99.35p 100.35p 76696
15/07/2014 100.35p 101.33p 100.35p 100.35p 22103
14/07/2014 100.35p 101.33p 100.35p 100.35p 46717
11/07/2014 100.35p 101.33p 99.85p 100.35p 34642
10/07/2014 100.35p 101.33p 100.35p 100.35p 2466
09/07/2014 100.35p 101.33p 99.36p 100.35p 97788
08/07/2014 100.35p 101.33p 99.35p 100.35p 121082
07/07/2014 100.35p 101.33p 99.35p 100.35p 172012
04/07/2014 100.35p 101.33p 99.35p 100.35p 98793
03/07/2014 100.35p 101.33p 99.36p 100.35p 57548
02/07/2014 100.35p 101.33p 99.35p 100.35p 336836
01/07/2014 100.35p 101.34p 99.35p 100.35p 195964
30/06/2014 101.84p 104.32p 99.35p 100.35p 461857

*Close Price adjusted for both dividends and splits