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
27/08/2019 95.50p 95.50p 94.60p 95.00p 597632
23/08/2019 94.70p 95.38p 94.01p 94.80p 2995092
22/08/2019 94.00p 95.00p 93.01p 94.80p 682291
21/08/2019 92.10p 93.75p 92.00p 93.40p 1122563
20/08/2019 90.50p 93.30p 90.50p 92.60p 1342899
19/08/2019 91.50p 91.50p 89.60p 90.50p 516719
16/08/2019 89.80p 91.20p 89.80p 90.80p 171314
15/08/2019 92.00p 92.00p 89.83p 90.10p 242286
14/08/2019 91.40p 91.40p 90.40p 90.90p 355221
13/08/2019 90.50p 91.00p 90.24p 90.70p 259922
12/08/2019 91.50p 92.07p 90.70p 91.30p 292345
09/08/2019 91.70p 92.00p 90.01p 91.50p 598963
08/08/2019 91.40p 91.70p 90.21p 91.70p 517680
07/08/2019 89.40p 91.60p 89.40p 91.00p 365643
06/08/2019 89.40p 90.70p 89.40p 90.40p 720318
05/08/2019 89.50p 90.60p 89.40p 89.60p 552495
02/08/2019 89.40p 90.70p 89.40p 90.40p 459653
01/08/2019 90.00p 90.76p 89.50p 90.00p 429790
31/07/2019 91.20p 91.49p 90.03p 90.30p 483503
30/07/2019 91.10p 92.00p 90.40p 91.00p 358923
29/07/2019 91.80p 92.34p 90.85p 92.00p 391050
26/07/2019 91.10p 92.00p 90.60p 91.10p 170444
25/07/2019 91.00p 91.90p 90.20p 90.80p 481800
24/07/2019 92.30p 92.40p 91.33p 91.70p 388490
23/07/2019 91.90p 91.91p 91.23p 91.90p 431695
22/07/2019 91.80p 92.35p 90.80p 91.70p 394419
19/07/2019 91.70p 91.90p 90.50p 91.00p 364930
18/07/2019 91.40p 92.20p 91.30p 91.40p 490580
17/07/2019 91.90p 92.50p 91.20p 91.50p 746923
16/07/2019 92.50p 92.50p 91.30p 92.00p 554908
15/07/2019 92.50p 92.50p 91.00p 91.60p 443197
12/07/2019 92.00p 92.10p 91.67p 91.90p 314565
11/07/2019 92.00p 92.11p 91.00p 91.50p 367150
10/07/2019 92.50p 93.00p 91.73p 92.10p 454726
09/07/2019 92.20p 92.60p 91.96p 92.60p 874042
08/07/2019 91.60p 92.40p 90.20p 91.90p 631266
05/07/2019 92.00p 92.00p 90.40p 90.40p 710143
04/07/2019 92.00p 92.00p 90.87p 91.60p 489220
03/07/2019 90.50p 91.90p 90.00p 90.80p 818286
02/07/2019 91.80p 91.80p 90.00p 90.50p 897290
01/07/2019 91.20p 91.90p 90.10p 90.80p 869545
28/06/2019 92.00p 92.00p 90.30p 90.80p 301697
27/06/2019 91.50p 91.50p 89.90p 90.50p 709062
26/06/2019 91.00p 91.00p 89.90p 90.50p 590200
25/06/2019 91.60p 91.60p 90.30p 91.00p 520448
24/06/2019 93.00p 93.00p 90.60p 91.30p 571034
21/06/2019 90.00p 91.90p 90.00p 91.90p 4975846
20/06/2019 91.30p 91.80p 90.56p 91.80p 781181
19/06/2019 91.20p 91.80p 90.30p 91.30p 1299682
18/06/2019 91.10p 91.50p 89.93p 90.60p 584326
17/06/2019 91.20p 91.20p 89.53p 90.70p 824388
14/06/2019 90.90p 91.00p 90.08p 90.70p 372378
13/06/2019 90.40p 91.10p 90.10p 90.90p 600641
12/06/2019 91.10p 91.10p 89.30p 90.00p 464835
11/06/2019 91.80p 91.80p 90.31p 90.60p 481874
10/06/2019 91.00p 91.44p 90.46p 90.50p 491829
07/06/2019 89.50p 91.50p 89.50p 90.80p 691136
06/06/2019 91.50p 91.50p 90.30p 91.00p 261269
05/06/2019 91.40p 91.80p 90.40p 91.80p 662056
04/06/2019 91.60p 91.60p 89.92p 91.50p 670235
03/06/2019 91.80p 91.80p 90.30p 90.60p 420330
31/05/2019 91.80p 91.80p 90.50p 91.40p 587925
30/05/2019 91.80p 91.80p 90.54p 91.00p 370404
29/05/2019 91.80p 91.80p 90.50p 91.40p 442344
28/05/2019 91.80p 91.80p 90.50p 91.80p 765924
24/05/2019 91.90p 92.30p 91.38p 91.70p 279092
23/05/2019 92.10p 92.10p 91.40p 91.80p 409829
22/05/2019 91.90p 92.60p 91.30p 91.30p 387677
21/05/2019 92.90p 92.90p 91.50p 91.80p 580541
20/05/2019 92.00p 92.70p 91.16p 91.60p 2556523
17/05/2019 92.70p 92.70p 91.22p 92.00p 1698372
16/05/2019 91.50p 92.57p 90.79p 91.70p 909571
15/05/2019 92.20p 92.86p 92.14p 92.50p 1706667
14/05/2019 91.60p 92.73p 91.13p 92.20p 335539
13/05/2019 94.00p 94.00p 90.60p 91.60p 440839
10/05/2019 93.00p 93.00p 91.10p 91.40p 1015930
09/05/2019 94.00p 94.00p 92.00p 92.00p 767967
08/05/2019 94.40p 94.40p 93.40p 93.60p 390138
07/05/2019 94.50p 94.50p 93.15p 93.30p 328233
03/05/2019 94.40p 94.70p 93.49p 93.70p 333367
02/05/2019 94.00p 94.50p 93.50p 93.70p 641805
01/05/2019 94.40p 94.60p 93.50p 93.50p 191568
30/04/2019 94.70p 94.70p 93.30p 93.60p 2679859
29/04/2019 94.50p 94.70p 92.50p 94.70p 684564
26/04/2019 94.30p 94.50p 93.70p 93.70p 368409
25/04/2019 94.00p 94.50p 94.00p 94.40p 625584
24/04/2019 94.00p 94.00p 92.40p 93.50p 828141
23/04/2019 94.00p 94.00p 92.40p 92.50p 332683
18/04/2019 92.80p 93.70p 92.54p 93.70p 318999
17/04/2019 93.70p 93.70p 92.50p 92.70p 368310
16/04/2019 93.00p 93.80p 92.28p 92.80p 887189
15/04/2019 92.50p 92.50p 91.71p 92.50p 999864
12/04/2019 92.20p 92.40p 91.80p 92.10p 688187
11/04/2019 92.00p 92.40p 91.50p 92.10p 639721
10/04/2019 92.00p 92.10p 91.00p 91.60p 1885707
09/04/2019 92.00p 92.00p 91.03p 91.70p 412323
08/04/2019 91.50p 92.24p 91.10p 91.70p 810350
05/04/2019 93.00p 93.00p 91.30p 91.50p 677428
04/04/2019 93.00p 93.00p 91.74p 92.10p 634095
03/04/2019 91.60p 93.00p 91.50p 92.60p 670503
02/04/2019 92.40p 92.70p 91.52p 91.60p 915119
01/04/2019 91.00p 92.30p 91.00p 91.40p 584954
29/03/2019 90.90p 92.51p 90.90p 91.50p 722338
28/03/2019 92.80p 92.80p 91.10p 91.70p 555903
27/03/2019 91.00p 92.00p 91.00p 91.70p 637537
26/03/2019 90.60p 92.77p 90.00p 91.30p 2046838
25/03/2019 91.50p 92.50p 90.01p 90.70p 787003
22/03/2019 92.80p 94.00p 91.70p 91.90p 925279
21/03/2019 95.00p 95.00p 92.80p 93.40p 1160362
20/03/2019 94.50p 96.00p 94.50p 95.00p 1419325
19/03/2019 94.70p 95.70p 94.70p 95.30p 868642
18/03/2019 95.00p 95.60p 94.80p 95.40p 862880
15/03/2019 96.00p 96.00p 94.70p 95.40p 1438442
14/03/2019 95.00p 95.50p 94.67p 95.40p 659423
13/03/2019 95.40p 96.40p 94.00p 94.80p 1836366
12/03/2019 95.00p 96.34p 94.90p 95.90p 524412
11/03/2019 96.00p 96.07p 94.93p 96.00p 420832
08/03/2019 95.50p 96.40p 94.90p 95.50p 352127
07/03/2019 96.00p 96.35p 94.30p 94.90p 892529
06/03/2019 99.00p 99.00p 96.32p 96.70p 590595
05/03/2019 96.30p 97.20p 96.16p 96.90p 856034
04/03/2019 98.00p 98.00p 96.40p 96.60p 533825
01/03/2019 97.70p 98.08p 96.61p 97.50p 1275301
28/02/2019 96.70p 97.53p 94.60p 96.60p 898053
27/02/2019 96.80p 98.30p 96.80p 97.60p 868781
26/02/2019 97.90p 98.50p 97.19p 97.40p 440463
25/02/2019 98.60p 98.60p 97.00p 97.40p 307097
22/02/2019 98.70p 98.70p 97.40p 97.70p 634446
21/02/2019 99.50p 99.50p 96.70p 98.30p 437080
20/02/2019 98.70p 99.30p 97.00p 98.40p 652727
19/02/2019 98.70p 99.50p 98.70p 99.50p 1209951
18/02/2019 98.60p 98.70p 97.46p 98.50p 1317153
15/02/2019 98.90p 98.90p 97.61p 98.20p 624388
14/02/2019 97.00p 98.80p 97.00p 98.30p 482747
13/02/2019 96.50p 98.50p 96.50p 98.10p 616425
12/02/2019 97.90p 98.90p 97.40p 98.90p 488149
11/02/2019 97.90p 98.20p 96.88p 97.80p 950723
08/02/2019 97.80p 97.80p 96.60p 97.50p 410121
07/02/2019 97.70p 98.00p 96.91p 98.00p 704186
06/02/2019 97.00p 97.90p 96.70p 97.90p 390414
05/02/2019 97.00p 97.50p 96.29p 97.50p 487750
04/02/2019 94.30p 97.20p 94.30p 97.20p 525756
01/02/2019 96.70p 96.70p 95.31p 96.20p 749912
31/01/2019 96.00p 96.70p 95.50p 96.20p 611803
30/01/2019 95.20p 96.01p 94.80p 95.80p 1321077
29/01/2019 92.40p 95.10p 92.40p 94.90p 1303554
28/01/2019 91.00p 93.16p 91.00p 93.00p 803458
25/01/2019 91.50p 92.80p 90.60p 92.30p 420991
24/01/2019 91.10p 92.00p 90.80p 91.10p 259240
23/01/2019 89.50p 91.90p 89.50p 91.90p 446038
22/01/2019 90.00p 90.93p 89.80p 89.90p 827315
21/01/2019 89.20p 90.30p 89.20p 90.10p 196379
18/01/2019 89.20p 90.08p 89.20p 89.60p 406811
17/01/2019 89.50p 90.10p 89.30p 89.40p 371200
16/01/2019 89.50p 90.50p 89.20p 89.20p 493566
15/01/2019 90.40p 90.70p 89.10p 89.10p 842439
14/01/2019 90.80p 91.50p 90.40p 90.40p 361425
11/01/2019 92.50p 92.50p 90.65p 90.80p 511523
10/01/2019 92.00p 92.40p 91.00p 91.20p 359220
09/01/2019 92.50p 92.50p 90.92p 91.50p 185634
08/01/2019 90.60p 92.20p 90.13p 91.70p 509040
07/01/2019 92.00p 92.00p 90.00p 90.60p 604236
04/01/2019 91.80p 92.02p 90.00p 90.00p 1035992
03/01/2019 93.20p 93.20p 91.20p 91.20p 629223
02/01/2019 93.20p 93.27p 92.00p 92.30p 524244
31/12/2018 92.30p 93.20p 91.10p 92.40p 98789
28/12/2018 92.00p 93.20p 91.10p 91.10p 207228
27/12/2018 92.50p 93.50p 91.90p 91.90p 282035
24/12/2018 92.90p 93.43p 92.60p 93.20p 117049
21/12/2018 93.20p 93.60p 92.90p 93.20p 706894
20/12/2018 93.70p 94.00p 93.20p 93.20p 104050
19/12/2018 93.60p 94.90p 93.50p 93.80p 530988
18/12/2018 94.30p 95.30p 93.61p 94.40p 349756
17/12/2018 95.80p 95.80p 93.51p 94.00p 483214
14/12/2018 93.40p 94.32p 93.40p 93.80p 378767
13/12/2018 94.70p 94.70p 93.20p 93.30p 374505
12/12/2018 93.90p 95.20p 93.80p 94.50p 1007450
11/12/2018 94.00p 94.70p 93.00p 94.30p 817513
10/12/2018 93.50p 93.50p 92.65p 93.00p 573105
07/12/2018 93.00p 94.40p 92.50p 93.30p 1346087
06/12/2018 94.60p 94.60p 93.00p 93.50p 313115
05/12/2018 94.50p 94.75p 93.00p 93.50p 727081
04/12/2018 93.50p 95.20p 93.50p 94.60p 564099
03/12/2018 95.90p 96.30p 93.70p 94.30p 633560
30/11/2018 94.00p 95.20p 94.00p 94.20p 733632
29/11/2018 94.90p 94.90p 93.00p 94.30p 410751
28/11/2018 95.00p 95.80p 93.89p 95.50p 338396
27/11/2018 93.40p 94.60p 93.40p 94.00p 365580
26/11/2018 93.70p 94.40p 93.03p 94.30p 419223
23/11/2018 92.60p 94.14p 91.75p 93.70p 344314
22/11/2018 92.50p 94.25p 92.50p 93.00p 687429
21/11/2018 90.50p 95.15p 90.50p 94.50p 1142593
20/11/2018 92.50p 92.50p 90.40p 91.40p 621753
19/11/2018 92.50p 92.50p 91.02p 91.50p 1470650
16/11/2018 92.50p 92.50p 91.00p 91.50p 1368553
15/11/2018 95.20p 95.20p 90.50p 93.00p 971171
14/11/2018 97.00p 97.00p 94.66p 95.00p 446886
13/11/2018 95.50p 95.70p 94.60p 95.40p 681855
12/11/2018 96.20p 96.30p 95.32p 95.50p 294674
09/11/2018 95.00p 95.40p 94.90p 95.40p 242150

*Close Price adjusted for both dividends and splits