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
24/04/2019 106.00p 108.00p 104.88p 108.00p 123095
23/04/2019 104.50p 106.38p 104.50p 105.50p 11365
18/04/2019 106.00p 106.00p 104.88p 105.50p 18142
17/04/2019 104.00p 106.50p 103.00p 103.00p 26885
16/04/2019 106.00p 106.00p 104.05p 105.00p 43228
15/04/2019 106.00p 106.00p 102.50p 106.00p 57286
12/04/2019 105.50p 105.50p 103.00p 103.50p 32756
11/04/2019 103.50p 105.50p 103.50p 104.00p 29200
10/04/2019 106.50p 106.50p 103.50p 105.25p 35162
09/04/2019 103.50p 106.43p 103.50p 104.00p 59119
08/04/2019 104.59p 106.47p 103.82p 105.00p 69878
05/04/2019 103.50p 106.50p 103.00p 103.00p 28613
04/04/2019 105.00p 106.48p 104.50p 105.00p 4069714
03/04/2019 106.00p 107.00p 104.33p 107.00p 43773
02/04/2019 106.00p 106.00p 104.32p 104.75p 423833
01/04/2019 105.00p 106.00p 104.04p 105.25p 139730
29/03/2019 102.50p 105.00p 101.52p 103.50p 100159
28/03/2019 100.00p 103.00p 100.00p 101.00p 40938
27/03/2019 103.00p 103.50p 101.78p 102.25p 68419
26/03/2019 102.00p 102.00p 100.00p 100.00p 190387
25/03/2019 102.00p 102.50p 100.72p 100.85p 115852
22/03/2019 102.00p 102.50p 101.75p 101.75p 15970
21/03/2019 102.50p 103.50p 101.82p 102.25p 31304
20/03/2019 103.00p 103.47p 101.74p 103.00p 9304
19/03/2019 103.00p 104.00p 101.70p 102.75p 509445
18/03/2019 100.00p 103.00p 99.80p 101.30p 61297
15/03/2019 102.00p 102.00p 100.00p 102.00p 412101
14/03/2019 103.00p 103.00p 100.71p 103.00p 6959
13/03/2019 103.50p 103.50p 101.17p 103.50p 25179
12/03/2019 102.50p 103.00p 100.63p 103.00p 452803
11/03/2019 100.50p 103.00p 100.00p 101.00p 102320
08/03/2019 100.50p 102.00p 100.50p 100.50p 31491
07/03/2019 101.50p 101.70p 101.00p 101.00p 144395
06/03/2019 101.50p 103.00p 101.20p 102.00p 267758
05/03/2019 101.50p 102.49p 101.00p 101.00p 630593
04/03/2019 103.50p 103.50p 101.79p 103.00p 24709
01/03/2019 104.00p 104.00p 101.12p 104.00p 32497
28/02/2019 101.50p 103.93p 101.50p 102.50p 38882
27/02/2019 102.50p 103.00p 101.75p 102.00p 349676
26/02/2019 102.00p 103.50p 102.00p 102.00p 39064
25/02/2019 103.00p 103.00p 101.89p 102.25p 4779
22/02/2019 102.30p 103.00p 102.30p 103.00p 18435
21/02/2019 101.50p 102.95p 101.50p 102.00p 52364
20/02/2019 103.00p 103.25p 102.50p 102.50p 44155
19/02/2019 101.66p 102.00p 101.66p 102.00p 4810
18/02/2019 101.55p 103.30p 101.53p 102.50p 46458
15/02/2019 103.00p 103.28p 101.53p 103.00p 39608
14/02/2019 102.00p 103.00p 101.52p 103.00p 19371
13/02/2019 101.50p 103.00p 101.05p 101.50p 44010
12/02/2019 103.00p 103.00p 101.55p 102.75p 16264
11/02/2019 101.50p 102.75p 101.00p 102.00p 501389
08/02/2019 101.00p 102.50p 101.00p 101.00p 13762
07/02/2019 101.00p 103.00p 99.00p 103.00p 57435
06/02/2019 101.50p 102.75p 101.00p 101.00p 123647
05/02/2019 103.10p 103.10p 102.40p 103.00p 458251
04/02/2019 106.00p 106.00p 101.50p 106.00p 57595
01/02/2019 101.50p 103.78p 101.00p 103.00p 28070
31/01/2019 101.50p 103.90p 101.00p 101.00p 39808
30/01/2019 101.50p 101.54p 101.00p 101.00p 131703
29/01/2019 102.38p 103.90p 101.50p 103.00p 49222
28/01/2019 103.00p 104.47p 101.00p 101.00p 66804
25/01/2019 102.50p 103.53p 101.52p 102.75p 512884
24/01/2019 101.80p 103.36p 101.25p 102.25p 69257
23/01/2019 102.05p 103.36p 101.75p 102.75p 50191
22/01/2019 105.00p 105.00p 102.00p 102.50p 266075
21/01/2019 103.00p 104.56p 101.68p 104.25p 55513
18/01/2019 105.00p 105.32p 103.00p 103.75p 119018
17/01/2019 103.50p 105.96p 103.00p 103.00p 51094
16/01/2019 105.50p 105.92p 104.00p 105.50p 47128
15/01/2019 104.65p 104.75p 104.00p 104.75p 35000
14/01/2019 104.50p 107.50p 104.00p 104.75p 63317
11/01/2019 104.00p 107.00p 103.53p 107.00p 43603
10/01/2019 104.00p 105.50p 103.00p 105.50p 17862
09/01/2019 106.50p 106.50p 103.35p 104.75p 15822
08/01/2019 104.00p 104.00p 103.03p 104.00p 408825
07/01/2019 103.00p 106.50p 102.67p 103.00p 92128
04/01/2019 105.50p 107.00p 103.00p 107.00p 7594
03/01/2019 104.00p 106.25p 102.59p 105.50p 104696
02/01/2019 107.00p 107.00p 103.50p 105.00p 39237
31/12/2018 104.00p 107.00p 104.00p 107.00p 11255
28/12/2018 105.00p 105.50p 103.50p 103.50p 265139
27/12/2018 103.00p 106.00p 103.00p 106.00p 11939
24/12/2018 105.00p 106.00p 105.00p 106.00p 24195
21/12/2018 103.00p 106.50p 100.52p 106.50p 752230
20/12/2018 103.00p 103.00p 100.50p 103.00p 15792
19/12/2018 102.00p 103.00p 100.00p 103.00p 52030
18/12/2018 100.00p 102.00p 99.80p 102.00p 41265
17/12/2018 101.00p 102.00p 99.23p 102.00p 85340
14/12/2018 100.00p 101.39p 99.20p 99.20p 28480
13/12/2018 101.50p 104.00p 100.50p 102.00p 143375
12/12/2018 103.33p 103.33p 102.00p 103.25p 34997
11/12/2018 101.77p 103.39p 101.77p 103.25p 19462
10/12/2018 104.50p 104.50p 103.00p 104.50p 34689
07/12/2018 104.50p 104.50p 102.00p 104.50p 21041
06/12/2018 102.75p 102.75p 102.01p 102.75p 19447
05/12/2018 104.00p 104.00p 101.90p 102.50p 61884
04/12/2018 104.00p 104.00p 102.00p 103.00p 173887
03/12/2018 105.00p 105.00p 102.70p 103.50p 537750
30/11/2018 105.00p 105.00p 103.00p 105.00p 28236
29/11/2018 104.50p 104.50p 103.01p 104.00p 24206
28/11/2018 104.00p 105.00p 104.00p 105.00p 6578
27/11/2018 104.00p 104.50p 103.02p 104.25p 37619
26/11/2018 106.00p 106.00p 104.01p 105.50p 26509
23/11/2018 104.50p 105.25p 103.59p 105.25p 44819
22/11/2018 104.19p 104.50p 104.00p 104.50p 8337
21/11/2018 104.50p 104.50p 104.00p 104.50p 23492
20/11/2018 104.00p 104.50p 104.00p 104.00p 42480
19/11/2018 104.50p 104.52p 104.00p 104.50p 36892
16/11/2018 104.00p 104.50p 103.81p 104.50p 54913
15/11/2018 105.00p 105.00p 103.00p 103.75p 101963
14/11/2018 106.50p 106.50p 103.50p 105.00p 135068
13/11/2018 104.00p 105.00p 103.50p 105.00p 31942
12/11/2018 106.00p 106.00p 104.21p 105.00p 49406
09/11/2018 107.00p 107.00p 103.50p 103.50p 22415
08/11/2018 107.00p 107.00p 104.71p 106.00p 18883
07/11/2018 106.50p 107.00p 105.03p 107.00p 34493
06/11/2018 104.50p 107.00p 104.00p 104.00p 73771
05/11/2018 107.00p 107.00p 104.50p 106.00p 49295
02/11/2018 107.00p 107.50p 105.00p 105.00p 45788
01/11/2018 107.00p 107.00p 104.00p 104.00p 109579
31/10/2018 105.00p 107.50p 104.50p 106.00p 83393
30/10/2018 106.00p 106.50p 104.00p 106.50p 70918
29/10/2018 104.50p 108.00p 104.50p 104.50p 78222
26/10/2018 104.50p 107.00p 103.50p 103.50p 199687
25/10/2018 106.00p 106.15p 104.00p 104.00p 250277
24/10/2018 105.00p 106.50p 104.00p 106.50p 83110
23/10/2018 105.00p 106.50p 104.00p 105.00p 107121
22/10/2018 105.50p 108.00p 105.00p 106.25p 125980
19/10/2018 110.00p 110.00p 105.50p 107.50p 73965
18/10/2018 108.50p 109.00p 106.41p 109.00p 189001
17/10/2018 107.00p 108.00p 106.50p 106.50p 46605
16/10/2018 108.50p 108.50p 106.02p 108.00p 63176
15/10/2018 108.00p 108.00p 106.00p 108.00p 32576
12/10/2018 108.00p 108.50p 107.00p 107.00p 76187
11/10/2018 107.50p 108.50p 105.25p 105.50p 133235
10/10/2018 109.00p 109.00p 107.50p 107.50p 21899
09/10/2018 108.00p 109.50p 107.50p 108.00p 58460
08/10/2018 108.00p 108.62p 107.50p 107.50p 76095
05/10/2018 110.00p 110.00p 108.00p 108.00p 176734
04/10/2018 108.50p 110.50p 108.50p 108.50p 55910
03/10/2018 109.00p 110.10p 108.50p 108.50p 43463
02/10/2018 110.00p 110.10p 108.50p 108.50p 175291
01/10/2018 112.00p 112.00p 108.50p 109.50p 71410
28/09/2018 111.00p 111.00p 108.70p 109.00p 70219
27/09/2018 109.50p 111.00p 109.00p 111.00p 1500323
26/09/2018 111.00p 111.00p 109.50p 111.00p 780789
25/09/2018 111.00p 111.01p 109.75p 110.75p 35089
24/09/2018 112.50p 112.50p 109.00p 109.50p 374798
21/09/2018 112.00p 112.50p 109.50p 112.50p 45873
20/09/2018 109.00p 112.00p 108.49p 112.00p 252509
19/09/2018 109.00p 109.00p 108.15p 108.75p 41572
18/09/2018 109.50p 109.50p 108.00p 108.00p 273830
17/09/2018 109.00p 109.07p 107.50p 107.50p 40095
14/09/2018 110.00p 110.00p 107.50p 109.50p 51321
13/09/2018 107.50p 108.14p 107.50p 107.50p 22564
12/09/2018 108.00p 109.00p 107.50p 108.00p 76599
11/09/2018 107.50p 110.50p 107.50p 107.50p 22686
10/09/2018 108.00p 110.50p 107.50p 108.50p 540649
07/09/2018 107.50p 110.00p 107.50p 110.00p 44831
06/09/2018 108.00p 110.50p 107.72p 108.00p 41999
05/09/2018 109.00p 111.00p 108.00p 108.00p 105828
04/09/2018 109.50p 113.00p 109.50p 111.00p 79661
03/09/2018 110.00p 112.16p 109.50p 109.50p 37663
31/08/2018 110.00p 111.00p 110.00p 110.00p 21474
30/08/2018 110.00p 110.75p 110.00p 110.75p 32811
29/08/2018 110.00p 111.38p 110.00p 110.00p 53690
28/08/2018 110.00p 112.00p 110.00p 110.00p 45066
24/08/2018 110.00p 111.50p 110.00p 110.75p 41645
23/08/2018 110.00p 111.38p 110.00p 110.00p 7823
22/08/2018 109.50p 111.00p 109.50p 110.00p 111992
21/08/2018 111.00p 111.00p 109.50p 111.00p 75594
20/08/2018 109.00p 110.55p 109.00p 109.50p 24150
17/08/2018 109.50p 110.11p 109.02p 110.00p 212617
16/08/2018 109.50p 110.50p 108.50p 109.50p 135569
15/08/2018 112.50p 112.50p 110.00p 111.00p 125127
14/08/2018 111.00p 111.00p 109.50p 111.00p 17042
13/08/2018 110.50p 111.00p 110.00p 110.00p 61542
10/08/2018 111.00p 111.00p 110.00p 110.25p 2092
09/08/2018 110.00p 110.50p 109.95p 110.50p 39553
08/08/2018 112.50p 113.00p 110.00p 110.50p 80939
07/08/2018 109.00p 113.00p 109.00p 109.50p 596476
06/08/2018 111.50p 112.00p 109.00p 110.50p 421246
03/08/2018 110.50p 110.50p 109.00p 109.75p 31146
02/08/2018 109.50p 112.20p 109.01p 109.50p 177979
01/08/2018 110.50p 111.00p 109.00p 109.75p 245752
31/07/2018 110.00p 110.45p 109.00p 110.00p 35757
30/07/2018 109.00p 112.50p 108.50p 109.00p 285549
27/07/2018 109.00p 110.00p 107.27p 109.25p 71584
26/07/2018 107.50p 108.96p 107.26p 107.50p 37004
25/07/2018 108.00p 109.72p 107.00p 107.00p 57352
24/07/2018 109.50p 111.16p 107.50p 109.00p 303495
23/07/2018 111.50p 112.50p 110.03p 110.75p 64348
20/07/2018 111.50p 113.00p 109.50p 110.50p 51223
19/07/2018 110.50p 113.26p 110.00p 110.00p 71536
18/07/2018 112.34p 113.95p 112.02p 112.50p 63262
17/07/2018 112.50p 112.90p 111.42p 112.50p 38449
16/07/2018 112.00p 114.56p 111.92p 112.50p 31209
13/07/2018 112.50p 113.00p 111.00p 111.00p 285573
12/07/2018 112.00p 113.50p 112.00p 112.50p 274149
11/07/2018 113.00p 114.00p 112.00p 112.75p 60661

*Close Price adjusted for both dividends and splits