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
15/05/2024 94.00p 94.70p 92.98p 94.30p 1120313
14/05/2024 93.00p 94.80p 92.70p 92.90p 1147575
13/05/2024 93.00p 94.60p 93.00p 94.00p 1023929
10/05/2024 94.80p 95.70p 94.00p 94.00p 843369
09/05/2024 93.40p 96.30p 93.10p 94.90p 2070691
08/05/2024 94.40p 95.37p 93.30p 94.60p 756378
07/05/2024 93.70p 95.00p 92.10p 94.10p 820184
03/05/2024 92.70p 93.90p 92.30p 93.70p 624156
02/05/2024 91.00p 93.30p 90.40p 93.00p 988306
01/05/2024 89.50p 91.20p 89.50p 90.70p 681485
30/04/2024 90.50p 91.00p 89.80p 90.50p 1072263
29/04/2024 89.40p 91.40p 89.30p 90.40p 750059
26/04/2024 90.00p 90.20p 89.28p 90.00p 949299
25/04/2024 89.70p 91.00p 88.45p 89.70p 1154157
24/04/2024 91.30p 91.40p 89.00p 89.50p 672641
23/04/2024 91.00p 91.50p 90.30p 91.10p 587999
22/04/2024 89.60p 92.40p 89.50p 90.80p 655115
19/04/2024 89.40p 90.70p 89.40p 90.70p 790838
18/04/2024 88.00p 90.10p 88.00p 90.00p 650270
17/04/2024 87.60p 89.20p 87.60p 88.10p 610480
16/04/2024 89.20p 89.80p 87.80p 88.70p 1347193
15/04/2024 90.40p 91.50p 90.10p 90.10p 299544
12/04/2024 92.00p 92.00p 90.50p 90.50p 710625
11/04/2024 90.10p 91.40p 89.50p 91.40p 639817
10/04/2024 90.70p 91.40p 88.60p 89.50p 9373755
09/04/2024 90.20p 91.80p 89.36p 90.80p 641399
08/04/2024 91.10p 92.00p 90.80p 91.20p 302550
05/04/2024 91.10p 91.80p 90.10p 91.40p 1170637
04/04/2024 90.50p 92.20p 90.50p 92.00p 2274697
03/04/2024 94.70p 95.10p 91.80p 92.20p 914980
02/04/2024 95.50p 97.20p 94.40p 94.50p 989160
28/03/2024 94.50p 95.80p 93.50p 95.00p 1744398
27/03/2024 95.10p 95.70p 94.20p 94.50p 5199121
26/03/2024 96.60p 96.90p 94.30p 95.20p 1146884
25/03/2024 96.50p 97.50p 94.50p 95.40p 2562236
22/03/2024 95.00p 97.40p 94.60p 96.60p 3494461
21/03/2024 96.00p 96.00p 93.90p 94.70p 5915182
20/03/2024 94.20p 94.20p 94.10p 94.20p 1994648
19/03/2024 94.20p 95.00p 93.70p 94.10p 1911155
18/03/2024 95.10p 95.10p 93.90p 94.00p 2503689
15/03/2024 94.20p 95.50p 93.60p 95.00p 2325739
14/03/2024 93.90p 95.30p 92.95p 94.00p 4009582
13/03/2024 93.40p 94.50p 93.19p 94.00p 1052353
12/03/2024 93.60p 94.10p 93.00p 93.60p 1676707
11/03/2024 93.30p 94.70p 92.87p 93.60p 1284785
08/03/2024 92.50p 94.09p 91.37p 93.70p 471848
07/03/2024 91.50p 94.60p 91.00p 92.80p 1372632
06/03/2024 91.50p 93.30p 91.50p 92.60p 1256095
05/03/2024 90.70p 92.90p 90.30p 91.80p 595865
04/03/2024 91.10p 92.90p 90.10p 91.00p 4177155
01/03/2024 91.00p 92.00p 90.00p 91.10p 939367
29/02/2024 90.40p 91.79p 90.40p 90.80p 2103754
28/02/2024 91.90p 92.40p 90.40p 90.40p 4500496
27/02/2024 89.80p 92.60p 89.80p 92.00p 1980469
26/02/2024 90.10p 90.90p 89.80p 90.30p 763186
23/02/2024 89.30p 91.20p 89.30p 90.50p 984142
22/02/2024 90.50p 90.70p 89.20p 90.50p 674157
21/02/2024 91.00p 92.00p 90.00p 90.20p 762623
20/02/2024 91.40p 91.40p 90.30p 91.00p 1196437
19/02/2024 91.00p 91.39p 90.80p 91.20p 222080
16/02/2024 90.00p 90.96p 89.40p 90.90p 1638426
15/02/2024 89.10p 91.30p 87.30p 90.60p 297944
14/02/2024 88.80p 90.40p 88.80p 90.00p 1596384
13/02/2024 90.10p 91.40p 87.10p 88.20p 505087
12/02/2024 90.60p 91.40p 90.28p 91.40p 249783
09/02/2024 91.80p 92.32p 90.60p 91.00p 795178
08/02/2024 92.10p 93.00p 91.60p 91.90p 825809
07/02/2024 92.20p 92.60p 91.00p 91.10p 484292
06/02/2024 92.00p 93.90p 90.00p 92.50p 587543
05/02/2024 93.80p 93.90p 92.50p 92.70p 440019
02/02/2024 92.50p 93.60p 90.80p 93.00p 308700
01/02/2024 93.00p 93.00p 90.40p 91.80p 788914
31/01/2024 91.40p 92.20p 91.20p 91.80p 442001
30/01/2024 92.00p 92.70p 91.50p 91.90p 205763
29/01/2024 92.50p 93.50p 91.60p 92.30p 348717
26/01/2024 92.50p 93.80p 91.80p 92.60p 340265
25/01/2024 92.00p 92.79p 91.80p 92.20p 1908332
24/01/2024 92.00p 93.50p 92.00p 92.20p 707905
23/01/2024 93.40p 95.00p 92.10p 92.10p 807614
22/01/2024 93.90p 95.00p 92.10p 94.80p 939660
19/01/2024 94.10p 94.90p 92.50p 92.90p 423449
18/01/2024 93.50p 94.80p 91.60p 94.00p 2126771
17/01/2024 94.10p 94.60p 91.50p 92.70p 3494275
16/01/2024 95.60p 95.60p 94.10p 95.30p 320655
15/01/2024 96.40p 97.10p 95.10p 95.90p 670769
12/01/2024 96.30p 97.90p 95.00p 96.50p 393384
11/01/2024 95.60p 96.50p 94.55p 96.20p 515397
10/01/2024 95.20p 96.50p 95.10p 95.80p 817715
09/01/2024 95.80p 96.50p 94.90p 95.60p 569328
08/01/2024 94.40p 96.00p 93.00p 96.00p 1031365
05/01/2024 94.30p 95.80p 93.60p 94.80p 420392
04/01/2024 95.90p 96.40p 95.30p 95.30p 481462
03/01/2024 95.50p 96.30p 94.60p 95.80p 693907
02/01/2024 96.00p 96.20p 94.70p 95.50p 855766
29/12/2023 95.00p 95.20p 93.60p 94.80p 219340
28/12/2023 94.30p 95.40p 93.40p 94.50p 257365
27/12/2023 93.00p 95.60p 93.00p 95.40p 297605
22/12/2023 94.40p 95.70p 93.10p 94.50p 160576
21/12/2023 94.10p 95.67p 94.00p 94.30p 354191
20/12/2023 92.30p 95.50p 92.30p 95.10p 731693
19/12/2023 95.00p 95.00p 90.90p 92.00p 719023
18/12/2023 95.00p 95.00p 92.30p 92.30p 836926
15/12/2023 96.50p 97.10p 92.30p 92.70p 1664906
14/12/2023 95.50p 97.40p 94.80p 95.90p 2161602
13/12/2023 95.00p 95.00p 92.20p 93.40p 919573
12/12/2023 95.00p 95.00p 92.30p 92.80p 1280124
11/12/2023 92.00p 93.50p 91.20p 93.50p 996581
08/12/2023 93.00p 93.00p 90.40p 91.70p 653360
07/12/2023 94.50p 94.50p 90.50p 91.40p 411339
06/12/2023 95.00p 95.00p 93.20p 93.20p 456513
05/12/2023 94.00p 94.60p 93.39p 94.00p 398248
04/12/2023 94.00p 94.80p 93.00p 93.00p 298402
01/12/2023 94.00p 94.00p 90.20p 94.00p 5452171
30/11/2023 93.70p 94.14p 91.20p 91.30p 1415727
29/11/2023 92.70p 94.30p 92.00p 93.50p 2457228
28/11/2023 94.30p 94.40p 91.70p 94.30p 501385
27/11/2023 92.30p 94.40p 91.70p 94.40p 571884
24/11/2023 91.60p 94.20p 91.60p 94.10p 446750
23/11/2023 93.00p 94.00p 91.82p 93.40p 423909
22/11/2023 93.30p 94.40p 92.10p 93.00p 493454
21/11/2023 93.50p 93.70p 91.70p 91.90p 671710
20/11/2023 92.70p 94.90p 92.20p 93.10p 385581
17/11/2023 92.50p 94.40p 91.50p 93.80p 415566
16/11/2023 93.50p 95.40p 92.00p 92.20p 651255
15/11/2023 95.00p 95.90p 94.10p 94.70p 1325806
14/11/2023 92.20p 95.00p 91.90p 95.00p 2133858
13/11/2023 92.40p 93.00p 91.30p 91.30p 542940
10/11/2023 91.90p 93.00p 91.30p 92.00p 609484
09/11/2023 91.60p 92.40p 90.10p 92.00p 1481628
08/11/2023 88.00p 91.60p 88.00p 91.60p 2081519
07/11/2023 89.80p 90.30p 88.20p 89.20p 538041
06/11/2023 90.00p 92.90p 88.59p 89.70p 278521
03/11/2023 91.00p 92.00p 89.60p 91.30p 740690
02/11/2023 86.90p 89.70p 85.50p 89.70p 3862619
01/11/2023 84.70p 85.90p 84.10p 85.20p 521398
31/10/2023 84.20p 85.90p 83.93p 84.50p 1761616
30/10/2023 84.60p 85.50p 83.50p 84.70p 617802
27/10/2023 85.00p 85.90p 83.10p 84.20p 193868
26/10/2023 85.00p 85.00p 83.14p 83.70p 656083
25/10/2023 84.10p 86.00p 82.20p 83.70p 978897
24/10/2023 86.10p 86.20p 85.00p 85.00p 675915
23/10/2023 84.30p 86.90p 84.30p 86.10p 227167
20/10/2023 85.90p 87.80p 84.59p 86.00p 294218
19/10/2023 86.00p 87.40p 86.00p 86.10p 233771
18/10/2023 86.70p 87.80p 86.30p 87.00p 223419
17/10/2023 86.00p 88.00p 86.00p 88.00p 1330309
16/10/2023 84.00p 88.60p 84.00p 87.50p 430384
13/10/2023 86.60p 87.35p 84.80p 86.00p 1047128
12/10/2023 88.00p 89.30p 87.80p 88.00p 646122
11/10/2023 87.20p 89.50p 86.91p 89.00p 829752
10/10/2023 88.00p 88.70p 86.90p 87.20p 490579
09/10/2023 85.60p 86.80p 85.60p 86.30p 687900
06/10/2023 86.00p 87.00p 85.20p 87.00p 454718
05/10/2023 83.00p 87.70p 83.00p 87.30p 633439
04/10/2023 86.00p 87.90p 84.20p 84.60p 606841
03/10/2023 88.00p 88.40p 86.33p 86.70p 599871
02/10/2023 92.00p 92.00p 88.50p 88.50p 356345
29/09/2023 89.90p 91.00p 89.50p 89.50p 625287
28/09/2023 90.00p 90.39p 89.30p 89.70p 695944
27/09/2023 91.00p 91.40p 90.10p 90.30p 684165
26/09/2023 91.20p 93.30p 91.10p 91.50p 325553
25/09/2023 91.00p 92.40p 91.00p 91.50p 444059
22/09/2023 92.80p 92.80p 91.03p 92.00p 4285672
21/09/2023 91.00p 93.90p 91.00p 92.70p 1209622
20/09/2023 91.10p 93.20p 90.20p 92.00p 2382982
19/09/2023 90.50p 91.80p 89.66p 90.60p 1183487
18/09/2023 91.00p 91.80p 90.20p 90.70p 3369704
15/09/2023 91.00p 91.80p 89.10p 91.00p 1691234
14/09/2023 90.50p 91.80p 89.60p 91.80p 6972930
13/09/2023 88.80p 90.90p 87.80p 89.50p 812173
12/09/2023 90.00p 92.44p 88.65p 89.20p 510582
11/09/2023 86.60p 89.20p 86.60p 88.90p 404158
08/09/2023 88.60p 88.80p 87.85p 88.80p 187536
07/09/2023 87.80p 88.80p 87.10p 88.40p 480496
06/09/2023 86.70p 88.90p 86.20p 87.80p 494949
05/09/2023 86.50p 87.60p 86.00p 86.50p 614565
04/09/2023 87.50p 88.10p 86.88p 86.90p 408146
01/09/2023 86.90p 88.60p 86.10p 87.50p 414146
31/08/2023 87.00p 88.70p 85.80p 87.20p 1023243
30/08/2023 87.40p 89.00p 86.60p 87.30p 456666
29/08/2023 88.00p 89.00p 85.92p 87.50p 451505
25/08/2023 86.90p 87.00p 85.70p 86.30p 493250
24/08/2023 88.30p 89.00p 86.30p 86.80p 271924
23/08/2023 87.20p 88.00p 85.70p 88.00p 380768
22/08/2023 85.00p 87.20p 85.00p 86.60p 461695
21/08/2023 87.00p 87.80p 85.14p 85.30p 491563
18/08/2023 88.00p 90.60p 85.10p 85.50p 517585
17/08/2023 86.60p 90.90p 86.60p 88.10p 698459
16/08/2023 85.00p 86.58p 84.40p 85.60p 383103
15/08/2023 85.90p 86.80p 83.10p 85.40p 397108
14/08/2023 85.20p 87.90p 85.10p 85.60p 849164
11/08/2023 85.70p 87.70p 85.40p 86.20p 406025
10/08/2023 87.00p 87.90p 86.50p 87.10p 188204
09/08/2023 87.30p 87.40p 85.85p 86.80p 360319
08/08/2023 85.70p 87.30p 85.00p 87.00p 299606
07/08/2023 86.00p 87.20p 85.69p 86.20p 485662
04/08/2023 86.50p 88.00p 86.20p 87.20p 203912
03/08/2023 86.50p 87.80p 85.66p 87.40p 389902
02/08/2023 86.80p 87.60p 86.73p 86.80p 174524
01/08/2023 87.90p 88.05p 86.76p 87.90p 522316

*Close Price adjusted for both dividends and splits