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
09/06/2020 65.80p 65.80p 62.00p 62.00p 1113879
08/06/2020 63.70p 65.80p 60.17p 65.80p 1004173
05/06/2020 62.80p 63.24p 59.00p 61.50p 2559577
04/06/2020 63.90p 63.90p 59.68p 60.10p 2526848
03/06/2020 67.00p 67.00p 62.70p 62.70p 1376147
02/06/2020 64.20p 66.10p 61.40p 65.20p 692366
01/06/2020 62.90p 64.90p 60.20p 61.10p 910557
29/05/2020 60.80p 62.54p 60.00p 62.20p 1097003
28/05/2020 61.00p 61.96p 59.10p 60.10p 600646
27/05/2020 56.20p 61.00p 56.20p 59.40p 1044884
26/05/2020 58.70p 59.30p 56.40p 56.80p 1168447
25/05/2020 54.90p 56.50p 54.40p 55.90p 1544097
22/05/2020 54.90p 56.50p 54.40p 55.90p 1544097
21/05/2020 56.80p 56.80p 54.40p 54.70p 2561017
20/05/2020 60.60p 60.66p 55.00p 55.10p 1707407
19/05/2020 57.50p 62.18p 57.50p 58.80p 1019093
18/05/2020 59.60p 60.60p 57.90p 60.50p 810144
15/05/2020 58.30p 59.50p 56.00p 57.10p 1538421
14/05/2020 60.00p 62.00p 56.20p 56.60p 1427274
13/05/2020 63.00p 64.90p 60.00p 60.80p 1587847
12/05/2020 65.00p 68.30p 63.10p 63.20p 583028
11/05/2020 69.00p 70.00p 66.50p 66.50p 1336260
08/05/2020 63.90p 68.10p 63.07p 67.60p 1016457
07/05/2020 63.90p 68.10p 63.07p 67.60p 1016457
06/05/2020 59.90p 64.10p 59.00p 64.10p 1958787
05/05/2020 59.00p 59.80p 58.00p 58.50p 756126
04/05/2020 61.90p 62.69p 58.00p 58.00p 675567
01/05/2020 60.50p 63.00p 60.10p 60.10p 531377
30/04/2020 62.60p 64.50p 60.80p 62.50p 1799974
29/04/2020 62.90p 63.77p 62.10p 62.60p 654167
28/04/2020 63.50p 63.50p 61.50p 61.50p 1288274
27/04/2020 63.00p 65.40p 61.80p 62.60p 963958
24/04/2020 64.40p 65.76p 61.70p 62.60p 832065
23/04/2020 63.70p 66.50p 61.70p 64.40p 567266
22/04/2020 65.20p 66.78p 61.60p 63.20p 456935
21/04/2020 66.40p 66.70p 63.30p 64.50p 716930
20/04/2020 68.50p 68.50p 64.00p 64.50p 582554
17/04/2020 64.00p 67.40p 64.00p 65.70p 1014104
16/04/2020 67.00p 69.80p 63.60p 64.80p 868794
15/04/2020 72.60p 73.00p 67.00p 67.00p 530968
14/04/2020 73.90p 73.90p 68.00p 70.00p 1079109
09/04/2020 70.30p 73.50p 70.30p 72.10p 806990
08/04/2020 67.90p 69.55p 67.90p 68.30p 2706997
07/04/2020 63.90p 71.10p 63.80p 69.40p 1274821
06/04/2020 62.30p 63.90p 61.40p 62.80p 653871
03/04/2020 61.90p 65.80p 59.20p 59.50p 1189538
02/04/2020 63.00p 64.90p 61.10p 62.60p 1054529
01/04/2020 62.40p 65.60p 62.10p 64.90p 938155
31/03/2020 57.80p 66.10p 57.60p 66.10p 2466526
30/03/2020 63.20p 65.90p 61.62p 63.40p 1097002
27/03/2020 67.80p 67.90p 62.00p 64.00p 1231360
26/03/2020 67.00p 67.70p 62.10p 64.60p 1524766
25/03/2020 71.60p 75.50p 63.10p 63.70p 2014049
24/03/2020 64.10p 72.30p 63.02p 69.90p 2000165
23/03/2020 62.30p 62.70p 59.30p 61.80p 1247878
20/03/2020 57.00p 64.90p 54.60p 64.90p 2372542
19/03/2020 55.00p 55.00p 52.10p 53.50p 1570459
18/03/2020 54.40p 57.85p 50.30p 54.60p 1399694
17/03/2020 66.00p 67.83p 54.10p 56.40p 2664468
16/03/2020 79.90p 80.10p 66.00p 66.00p 3624903
13/03/2020 78.90p 81.10p 76.08p 78.50p 1704087
12/03/2020 85.50p 85.50p 75.10p 78.10p 2213310
11/03/2020 91.00p 91.00p 86.40p 86.40p 791455
10/03/2020 91.00p 91.00p 87.60p 87.60p 1060522
09/03/2020 89.70p 90.00p 87.70p 87.70p 971130
06/03/2020 97.70p 97.70p 91.30p 92.00p 686428
05/03/2020 94.50p 95.10p 93.50p 93.90p 944815
04/03/2020 95.50p 97.87p 95.00p 95.40p 920207
03/03/2020 93.70p 95.71p 93.50p 95.60p 802082
02/03/2020 91.20p 94.50p 91.20p 92.90p 961106
28/02/2020 94.30p 94.40p 90.20p 91.80p 1449308
27/02/2020 97.70p 97.70p 94.20p 94.20p 1162783
26/02/2020 100.00p 100.00p 96.50p 98.70p 1125662
25/02/2020 101.00p 101.00p 98.20p 98.40p 806702
24/02/2020 101.00p 101.00p 99.19p 100.00p 1425195
21/02/2020 101.40p 101.54p 100.84p 101.00p 508419
20/02/2020 101.60p 101.64p 100.74p 101.20p 380881
19/02/2020 101.40p 102.20p 101.40p 101.80p 455847
18/02/2020 102.60p 102.60p 101.20p 101.20p 430098
17/02/2020 100.80p 102.40p 100.20p 102.00p 1140854
14/02/2020 101.80p 102.20p 100.00p 102.20p 543599
13/02/2020 102.00p 103.00p 101.20p 101.60p 610446
12/02/2020 102.00p 103.00p 101.40p 103.00p 6278790
11/02/2020 103.40p 103.80p 101.40p 102.00p 531641
10/02/2020 103.80p 103.80p 102.60p 103.00p 876530
07/02/2020 103.00p 104.00p 102.18p 103.80p 1965213
06/02/2020 100.00p 103.00p 100.00p 103.00p 1092391
05/02/2020 99.20p 102.00p 99.20p 101.40p 503546
04/02/2020 100.00p 100.60p 99.23p 100.40p 938485
03/02/2020 99.40p 100.00p 99.00p 99.90p 755698
31/01/2020 100.80p 100.80p 99.00p 99.00p 804029
30/01/2020 101.00p 101.00p 99.70p 100.00p 473876
29/01/2020 99.00p 101.14p 99.00p 100.80p 593397
28/01/2020 99.80p 100.00p 98.31p 100.00p 714629
27/01/2020 100.00p 100.75p 99.20p 100.00p 1329025
24/01/2020 100.40p 101.45p 100.40p 100.80p 386145
23/01/2020 101.20p 102.00p 100.60p 100.60p 358773
22/01/2020 100.60p 101.42p 100.23p 101.00p 481854
21/01/2020 102.80p 102.80p 100.00p 100.80p 792145
20/01/2020 101.20p 102.40p 100.61p 102.00p 1561012
17/01/2020 100.20p 101.80p 99.13p 100.80p 1744053
16/01/2020 99.00p 100.20p 98.43p 100.00p 1235288
15/01/2020 98.90p 99.30p 97.90p 99.30p 713560
14/01/2020 98.20p 99.00p 97.50p 99.00p 623844
13/01/2020 98.50p 98.50p 97.40p 98.20p 468901
10/01/2020 98.30p 98.30p 97.30p 97.60p 402286
09/01/2020 96.50p 98.03p 96.50p 98.00p 433290
08/01/2020 99.00p 99.00p 96.50p 98.00p 649962
07/01/2020 97.00p 98.70p 96.60p 98.60p 602882
06/01/2020 96.80p 97.70p 96.10p 96.90p 486389
03/01/2020 98.00p 98.00p 97.00p 97.20p 741777
02/01/2020 96.90p 98.00p 96.90p 97.00p 483837
31/12/2019 97.80p 97.80p 97.25p 97.50p 475964
30/12/2019 97.70p 97.80p 96.99p 97.50p 133463
27/12/2019 97.10p 97.70p 97.00p 97.70p 282564
24/12/2019 97.40p 97.50p 96.36p 96.90p 343956
23/12/2019 96.30p 97.30p 96.30p 96.80p 411262
20/12/2019 96.90p 97.00p 95.52p 97.00p 1760493
19/12/2019 96.00p 97.25p 95.70p 95.80p 1110311
18/12/2019 95.40p 96.00p 95.20p 95.60p 944819
17/12/2019 96.00p 96.51p 94.20p 95.30p 950805
16/12/2019 96.00p 97.30p 95.03p 96.30p 781096
13/12/2019 96.00p 97.00p 94.10p 95.00p 2600217
12/12/2019 96.70p 96.70p 94.40p 95.10p 359231
11/12/2019 97.50p 97.50p 95.10p 95.60p 586193
10/12/2019 97.00p 97.60p 96.10p 96.80p 678890
09/12/2019 95.50p 96.50p 95.30p 96.50p 1812372
06/12/2019 95.50p 95.80p 93.90p 95.30p 946910
05/12/2019 95.50p 95.50p 93.70p 94.90p 422809
04/12/2019 96.50p 96.50p 94.72p 95.00p 1396369
03/12/2019 96.30p 96.30p 95.06p 95.50p 339756
02/12/2019 97.10p 97.28p 94.10p 96.00p 590024
29/11/2019 97.70p 97.92p 96.80p 97.00p 531462
28/11/2019 96.00p 97.90p 95.41p 97.90p 352424
27/11/2019 95.70p 96.00p 95.24p 96.00p 542931
26/11/2019 95.00p 96.00p 94.40p 96.00p 3938501
25/11/2019 94.20p 95.02p 94.20p 94.70p 312089
22/11/2019 94.00p 94.60p 93.75p 94.40p 2996135
21/11/2019 95.00p 95.00p 93.35p 94.00p 507693
20/11/2019 94.20p 94.50p 93.82p 94.00p 899620
19/11/2019 93.60p 94.70p 93.60p 94.40p 672135
18/11/2019 93.70p 95.00p 93.70p 95.00p 529248
15/11/2019 95.50p 95.50p 93.50p 93.70p 340965
14/11/2019 94.00p 95.10p 93.90p 94.00p 487743
13/11/2019 95.00p 95.40p 93.80p 94.20p 512593
12/11/2019 96.00p 96.00p 95.10p 95.60p 347414
11/11/2019 96.30p 96.50p 95.26p 96.00p 547598
08/11/2019 96.00p 96.10p 94.80p 95.50p 470991
07/11/2019 95.50p 95.90p 95.50p 95.60p 466475
06/11/2019 93.50p 95.60p 93.50p 95.30p 919967
05/11/2019 96.00p 96.00p 93.99p 95.50p 479565
04/11/2019 95.00p 97.10p 93.80p 95.00p 1086900
01/11/2019 95.00p 95.00p 93.00p 94.30p 470483
31/10/2019 94.50p 94.63p 93.89p 94.00p 874752
30/10/2019 94.40p 94.90p 94.00p 94.90p 294318
29/10/2019 94.80p 94.90p 94.40p 94.50p 315852
28/10/2019 94.90p 95.20p 94.23p 94.60p 251348
25/10/2019 95.70p 95.70p 94.65p 94.90p 187595
24/10/2019 96.40p 97.40p 94.20p 94.70p 960557
23/10/2019 97.50p 97.50p 95.80p 96.60p 644686
22/10/2019 96.30p 97.50p 95.10p 97.00p 594021
21/10/2019 97.10p 97.99p 95.66p 97.70p 502677
18/10/2019 96.90p 97.10p 96.27p 97.10p 258067
17/10/2019 95.40p 97.00p 94.50p 96.90p 659198
16/10/2019 94.90p 96.30p 94.40p 96.00p 478638
15/10/2019 94.50p 95.00p 93.91p 94.90p 817404
14/10/2019 95.00p 95.70p 93.10p 94.50p 1255337
11/10/2019 94.40p 95.80p 92.87p 95.80p 2296018
10/10/2019 94.50p 94.50p 93.00p 94.10p 295649
09/10/2019 94.40p 94.40p 93.40p 93.60p 232324
08/10/2019 94.30p 94.50p 93.70p 93.90p 393365
07/10/2019 94.40p 94.40p 93.10p 94.30p 426703
04/10/2019 93.00p 93.90p 92.50p 93.90p 365539
03/10/2019 93.80p 94.50p 93.40p 93.60p 250984
02/10/2019 93.70p 94.30p 93.54p 93.80p 564740
01/10/2019 93.50p 93.90p 92.13p 93.90p 436600
30/09/2019 93.50p 93.50p 92.63p 93.30p 424592
27/09/2019 92.60p 92.80p 91.70p 92.50p 470299
26/09/2019 92.40p 93.00p 92.30p 92.70p 4056852
25/09/2019 93.60p 93.60p 92.30p 92.50p 292309
24/09/2019 92.30p 94.00p 92.00p 92.40p 763020
23/09/2019 93.30p 93.30p 92.10p 92.70p 391052
20/09/2019 93.70p 93.70p 92.40p 93.00p 1724154
19/09/2019 94.00p 94.00p 92.14p 92.80p 503260
18/09/2019 94.00p 94.00p 92.40p 92.40p 1162533
17/09/2019 92.50p 93.70p 92.13p 92.50p 636472
16/09/2019 93.10p 93.10p 85.90p 92.60p 354243
13/09/2019 93.40p 93.50p 92.50p 93.20p 291844
12/09/2019 93.20p 94.00p 93.00p 93.60p 296099
11/09/2019 92.10p 93.99p 92.10p 93.40p 263924
10/09/2019 93.40p 93.41p 92.10p 93.00p 414374
09/09/2019 93.00p 93.00p 92.05p 92.50p 249101
06/09/2019 92.70p 93.50p 92.20p 92.50p 1659496
05/09/2019 92.80p 93.10p 92.40p 92.90p 1182448
04/09/2019 94.20p 94.20p 93.80p 93.80p 210447
03/09/2019 94.20p 94.20p 93.21p 94.00p 441568
02/09/2019 95.00p 95.00p 93.70p 94.00p 381608
30/08/2019 93.00p 94.50p 93.00p 93.90p 1361337
29/08/2019 94.60p 94.65p 93.62p 94.20p 276920
28/08/2019 95.20p 95.30p 93.91p 94.50p 998572

*Close Price adjusted for both dividends and splits