Ediston Property Investment Company (EPIC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ediston Property Investment Company

Date Open High Low Close* Volume
06/12/2016 109.50p 109.50p 106.44p 109.50p 27422
05/12/2016 105.25p 108.81p 105.22p 108.25p 3146
02/12/2016 105.25p 108.65p 105.00p 105.00p 33621
01/12/2016 105.25p 109.50p 105.25p 107.25p 12029
30/11/2016 110.00p 110.00p 105.86p 107.75p 9920
29/11/2016 109.00p 109.00p 105.50p 109.00p 77869
28/11/2016 107.75p 107.75p 105.75p 105.75p 74240
25/11/2016 106.50p 110.04p 106.50p 108.12p 62588
24/11/2016 106.25p 109.47p 106.25p 106.25p 28528
23/11/2016 106.25p 110.00p 106.25p 106.25p 73008
22/11/2016 107.00p 110.00p 107.00p 110.00p 22593
21/11/2016 106.50p 109.97p 106.50p 106.50p 43174
18/11/2016 106.25p 109.63p 106.25p 108.12p 55106
17/11/2016 110.00p 110.00p 107.38p 109.75p 37905
16/11/2016 109.75p 109.75p 106.59p 108.50p 35626
15/11/2016 109.75p 109.75p 105.05p 109.75p 79740
14/11/2016 107.75p 110.00p 106.05p 110.00p 40331
11/11/2016 106.25p 107.07p 105.35p 106.25p 32910
10/11/2016 105.00p 110.00p 105.00p 106.00p 50449
09/11/2016 110.00p 110.00p 106.91p 110.00p 22562
08/11/2016 110.00p 110.00p 105.50p 107.25p 51343
07/11/2016 105.00p 109.50p 105.00p 105.00p 57019
04/11/2016 106.75p 109.50p 105.25p 106.00p 43331
03/11/2016 109.00p 109.00p 106.50p 107.75p 13146
02/11/2016 105.00p 109.08p 105.00p 105.00p 56142
01/11/2016 110.00p 110.00p 107.25p 108.00p 102762
31/10/2016 110.00p 110.00p 107.00p 109.75p 58564
28/10/2016 109.00p 110.00p 106.15p 109.00p 94262
27/10/2016 105.25p 109.00p 105.00p 109.00p 140885
26/10/2016 107.75p 109.00p 106.39p 108.00p 63859
25/10/2016 107.00p 107.75p 105.25p 107.50p 248176
24/10/2016 107.00p 107.00p 103.50p 103.50p 14096
21/10/2016 104.25p 106.65p 104.00p 104.50p 11102
20/10/2016 107.00p 107.00p 105.00p 105.00p 3750
19/10/2016 103.00p 108.00p 102.25p 108.00p 64206
18/10/2016 100.75p 103.00p 100.75p 101.50p 20795
17/10/2016 100.25p 102.13p 100.00p 100.00p 19984
14/10/2016 103.00p 103.00p 100.91p 103.00p 44948
13/10/2016 101.75p 102.00p 100.25p 100.25p 158927
12/10/2016 103.50p 103.50p 100.50p 102.00p 48003
11/10/2016 101.00p 104.19p 100.96p 103.50p 36711
10/10/2016 100.75p 103.51p 100.50p 103.50p 89182
07/10/2016 104.75p 105.00p 100.75p 102.25p 79577
06/10/2016 101.00p 104.35p 100.75p 102.00p 31559
05/10/2016 105.00p 105.00p 101.75p 101.75p 32418
04/10/2016 105.00p 105.00p 100.75p 100.75p 145543
03/10/2016 105.25p 105.50p 103.00p 105.25p 37238
30/09/2016 104.11p 104.90p 102.93p 103.38p 25656
29/09/2016 102.00p 102.00p 101.75p 101.75p 930
28/09/2016 105.25p 105.25p 103.08p 103.63p 44125
27/09/2016 104.50p 104.50p 102.28p 104.50p 54568
26/09/2016 104.50p 104.50p 103.00p 103.00p 19406
23/09/2016 104.50p 104.50p 102.75p 103.63p 67463
22/09/2016 103.25p 105.00p 102.92p 103.50p 69976
21/09/2016 101.50p 104.00p 101.50p 101.75p 30045
20/09/2016 105.00p 105.47p 102.25p 103.25p 26940
19/09/2016 102.00p 105.05p 101.75p 101.75p 22595
16/09/2016 102.50p 104.75p 101.00p 101.00p 231919
15/09/2016 105.00p 105.00p 102.25p 103.50p 20106
14/09/2016 101.75p 105.00p 101.75p 103.50p 15674
13/09/2016 101.25p 105.00p 101.25p 103.25p 40032
12/09/2016 101.75p 103.97p 101.50p 101.50p 15669
09/09/2016 101.75p 104.75p 101.50p 101.50p 15069
08/09/2016 103.00p 103.00p 101.75p 102.50p 13929
07/09/2016 101.50p 103.48p 101.50p 101.50p 37482
06/09/2016 103.50p 103.55p 102.00p 103.00p 19949
05/09/2016 103.00p 104.00p 101.50p 101.50p 51742
02/09/2016 104.00p 106.00p 102.25p 102.25p 104373
01/09/2016 101.25p 105.00p 100.25p 105.00p 63593
31/08/2016 104.00p 104.00p 101.75p 103.00p 30967
30/08/2016 103.50p 103.50p 101.30p 102.37p 58927
26/08/2016 101.75p 101.75p 101.50p 101.50p 3073
25/08/2016 101.75p 104.45p 101.75p 102.00p 36748
24/08/2016 104.49p 104.49p 104.00p 104.00p 9411
23/08/2016 105.00p 105.00p 101.29p 101.50p 7852
22/08/2016 104.75p 105.00p 103.88p 105.00p 11497
19/08/2016 103.25p 104.75p 101.25p 103.50p 24664
18/08/2016 105.00p 105.00p 102.19p 105.00p 26881
17/08/2016 104.75p 104.75p 102.59p 104.25p 24516
16/08/2016 104.25p 104.25p 101.29p 103.00p 57932
15/08/2016 105.00p 105.00p 102.00p 103.13p 111592
12/08/2016 101.00p 105.00p 100.75p 100.75p 15377
11/08/2016 101.75p 105.00p 101.75p 105.00p 3715
10/08/2016 101.25p 103.00p 99.87p 103.00p 173657
09/08/2016 101.00p 101.00p 100.31p 101.00p 21775
08/08/2016 100.00p 101.00p 98.00p 100.25p 89912
05/08/2016 101.00p 101.00p 98.54p 100.75p 12315
04/08/2016 100.40p 100.40p 99.75p 99.75p 9500
03/08/2016 101.00p 101.00p 100.00p 101.00p 66266
02/08/2016 100.25p 101.00p 98.95p 100.50p 261861
01/08/2016 100.25p 100.50p 99.12p 99.62p 13504
29/07/2016 99.75p 100.50p 99.75p 100.00p 74686
28/07/2016 98.25p 99.50p 98.00p 98.00p 11874
27/07/2016 99.21p 99.97p 99.00p 99.00p 15643
26/07/2016 100.00p 100.00p 98.12p 98.12p 55015
25/07/2016 99.00p 100.96p 98.40p 99.00p 23806
22/07/2016 100.43p 100.43p 99.50p 100.00p 29057
21/07/2016 98.50p 99.21p 98.30p 98.50p 7612
20/07/2016 100.43p 100.43p 99.10p 99.87p 21355
19/07/2016 99.00p 100.43p 98.50p 98.75p 77266
18/07/2016 99.00p 100.50p 99.00p 99.00p 29430
15/07/2016 100.50p 101.00p 100.30p 101.00p 29695
14/07/2016 100.45p 100.98p 100.00p 100.00p 7846
13/07/2016 100.00p 100.75p 98.50p 99.87p 59588
12/07/2016 99.75p 99.75p 97.50p 99.12p 37071
11/07/2016 99.00p 99.25p 96.89p 97.25p 88531
08/07/2016 95.75p 97.13p 95.61p 97.13p 24110
07/07/2016 97.00p 98.61p 95.50p 95.50p 141726
06/07/2016 100.17p 100.17p 97.12p 98.87p 30358
05/07/2016 99.25p 99.98p 97.50p 97.50p 128216
04/07/2016 102.00p 102.75p 100.55p 102.25p 76044
01/07/2016 105.50p 105.50p 101.50p 103.50p 17125
30/06/2016 104.75p 105.00p 101.60p 103.50p 65627
29/06/2016 104.00p 104.50p 101.25p 104.50p 94928
28/06/2016 104.75p 104.75p 102.00p 102.00p 176702
27/06/2016 102.25p 102.36p 101.00p 102.25p 100687
24/06/2016 104.75p 105.50p 102.00p 103.88p 15100
23/06/2016 108.00p 108.75p 107.50p 108.75p 119509
22/06/2016 108.50p 108.50p 108.00p 108.50p 22758
21/06/2016 107.25p 108.50p 107.25p 108.50p 74564
20/06/2016 107.00p 107.25p 107.00p 107.00p 10121
17/06/2016 108.00p 108.75p 107.50p 108.50p 3445279
16/06/2016 109.00p 109.00p 107.50p 108.75p 387777
15/06/2016 108.00p 108.00p 107.00p 108.00p 218107
14/06/2016 109.00p 109.00p 107.25p 107.75p 228492
13/06/2016 109.25p 110.25p 108.01p 109.50p 204071
10/06/2016 108.50p 109.25p 107.75p 109.00p 150216
09/06/2016 107.75p 108.75p 107.25p 108.50p 231221
08/06/2016 107.75p 107.75p 107.50p 107.50p 128332
07/06/2016 107.25p 107.25p 106.85p 107.25p 163197
06/06/2016 107.00p 107.25p 105.65p 107.00p 214724
03/06/2016 105.50p 106.75p 104.70p 106.75p 159425
02/06/2016 105.25p 106.06p 104.00p 105.12p 139166
01/06/2016 107.00p 107.00p 103.76p 104.00p 104530
31/05/2016 104.00p 105.00p 104.00p 104.38p 75973
27/05/2016 105.25p 105.25p 104.25p 104.75p 79537
26/05/2016 106.00p 106.25p 104.50p 105.50p 66603
25/05/2016 105.75p 106.00p 104.25p 105.12p 83139
24/05/2016 106.25p 106.73p 104.50p 105.00p 63830
23/05/2016 105.25p 105.25p 104.25p 104.62p 64451
20/05/2016 106.50p 106.50p 104.25p 105.00p 77513
19/05/2016 105.25p 106.00p 104.00p 104.38p 140037
18/05/2016 107.00p 107.00p 104.25p 105.25p 86053
17/05/2016 105.00p 106.50p 104.75p 106.00p 77351
16/05/2016 106.50p 106.50p 104.51p 105.75p 86501
13/05/2016 104.75p 108.00p 104.25p 105.75p 139067
12/05/2016 105.75p 107.25p 104.85p 107.25p 85491
11/05/2016 106.75p 108.00p 104.50p 106.00p 151222
10/05/2016 105.50p 105.68p 104.75p 105.50p 45891
09/05/2016 105.60p 106.11p 105.38p 105.38p 13952
06/05/2016 105.70p 106.75p 104.28p 105.38p 35577
05/05/2016 106.75p 106.75p 104.50p 106.75p 50308
04/05/2016 106.75p 106.75p 105.73p 106.75p 103
03/05/2016 106.75p 106.75p 104.53p 106.75p 51950
29/04/2016 106.00p 106.75p 104.53p 106.75p 71062
28/04/2016 105.00p 106.75p 103.94p 106.75p 28845
27/04/2016 105.25p 106.75p 104.00p 106.75p 25422
26/04/2016 104.00p 104.53p 103.52p 104.00p 34915
25/04/2016 104.25p 105.00p 103.50p 104.25p 89363
22/04/2016 105.25p 105.88p 104.25p 105.25p 27331
21/04/2016 104.25p 106.47p 104.25p 105.38p 19417
20/04/2016 106.50p 106.50p 104.50p 105.00p 62900
19/04/2016 105.00p 106.49p 104.77p 105.38p 58766
18/04/2016 104.77p 106.21p 104.77p 105.75p 16560
15/04/2016 105.76p 106.49p 104.75p 105.75p 56907
14/04/2016 105.00p 106.98p 104.77p 105.00p 30966
13/04/2016 105.31p 105.76p 104.75p 105.75p 18888
12/04/2016 104.88p 105.25p 104.88p 105.25p 21741
11/04/2016 106.00p 106.00p 104.88p 105.00p 88000
08/04/2016 105.25p 105.25p 105.06p 105.25p 15057
07/04/2016 104.00p 105.38p 104.00p 105.38p 435710
06/04/2016 104.25p 104.59p 104.00p 104.00p 106230
05/04/2016 104.25p 104.33p 104.00p 104.00p 139644
04/04/2016 104.00p 104.00p 103.54p 104.00p 62295
01/04/2016 104.00p 105.00p 104.00p 105.00p 35896
31/03/2016 104.25p 105.38p 104.00p 104.50p 66229
30/03/2016 104.25p 105.63p 104.25p 105.00p 97968
29/03/2016 104.50p 105.25p 104.25p 105.25p 35750
24/03/2016 104.50p 105.50p 104.50p 105.50p 31875
23/03/2016 104.51p 105.25p 104.50p 105.25p 59642
22/03/2016 104.51p 105.50p 104.50p 105.50p 41850
21/03/2016 106.50p 106.50p 104.50p 105.12p 98085
18/03/2016 104.50p 105.50p 104.50p 105.50p 31378
17/03/2016 104.65p 106.08p 104.50p 105.50p 103800
16/03/2016 104.85p 105.50p 104.50p 105.50p 28200
15/03/2016 104.50p 105.00p 104.50p 105.00p 43288
14/03/2016 104.89p 105.50p 104.86p 105.50p 34558
11/03/2016 104.50p 105.50p 104.24p 105.50p 29121
10/03/2016 104.25p 105.83p 104.21p 104.25p 36090
09/03/2016 104.75p 105.12p 104.25p 105.12p 23112
08/03/2016 104.50p 105.12p 104.00p 104.75p 11455
07/03/2016 104.25p 105.12p 104.25p 105.12p 99498
04/03/2016 104.82p 105.12p 104.00p 105.12p 26954
03/03/2016 104.00p 104.57p 104.00p 104.00p 68947
02/03/2016 104.61p 105.00p 104.00p 105.00p 40592
01/03/2016 103.75p 105.42p 103.50p 104.88p 119753
29/02/2016 103.75p 103.75p 103.00p 103.25p 255117
26/02/2016 103.25p 104.00p 103.00p 103.50p 63652
25/02/2016 104.00p 104.62p 103.00p 104.62p 55158
24/02/2016 103.75p 104.90p 103.75p 104.62p 84985

*Close Price adjusted for both dividends and splits