Epwin Group (EPWN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Epwin Group

Date Open High Low Close* Volume
17/04/2025 95.00p 96.00p 93.27p 95.00p 84330
16/04/2025 95.00p 95.90p 94.25p 95.00p 82093
15/04/2025 94.50p 96.00p 93.99p 95.00p 114166
14/04/2025 94.50p 96.00p 93.00p 93.00p 77114
11/04/2025 94.50p 96.00p 92.00p 94.50p 144402
10/04/2025 93.00p 96.00p 93.00p 96.00p 97220
09/04/2025 89.00p 94.00p 88.19p 93.00p 654847
08/04/2025 90.00p 91.00p 88.00p 90.00p 224303
07/04/2025 88.50p 90.80p 88.00p 90.00p 144164
04/04/2025 89.50p 91.80p 89.00p 90.50p 102503
03/04/2025 91.00p 92.00p 89.21p 89.50p 71657
02/04/2025 92.50p 93.00p 91.00p 92.00p 123194
01/04/2025 92.50p 92.98p 92.06p 92.50p 116518
31/03/2025 92.00p 93.00p 92.00p 92.50p 55880
28/03/2025 92.50p 94.00p 92.00p 93.00p 102005
27/03/2025 92.50p 94.00p 91.00p 92.50p 81747
26/03/2025 91.50p 96.00p 91.00p 92.50p 151850
25/03/2025 90.50p 92.00p 89.00p 91.50p 128243
24/03/2025 90.50p 92.00p 89.20p 90.50p 48866
21/03/2025 88.50p 92.00p 88.50p 90.50p 154562
20/03/2025 86.00p 90.00p 86.00p 88.50p 173279
19/03/2025 86.00p 87.00p 85.42p 86.00p 47571
18/03/2025 84.50p 87.00p 84.00p 86.00p 92699
17/03/2025 84.00p 85.00p 84.00p 84.50p 169848
14/03/2025 83.50p 84.90p 82.68p 84.00p 82602
13/03/2025 84.00p 85.00p 82.00p 82.00p 53557
12/03/2025 84.50p 85.00p 83.10p 83.50p 196007
11/03/2025 84.50p 85.00p 84.00p 84.50p 94321
10/03/2025 84.50p 85.00p 83.25p 84.50p 71571
07/03/2025 84.50p 85.00p 82.40p 84.50p 129865
06/03/2025 84.50p 84.97p 84.41p 84.50p 60399
05/03/2025 85.00p 86.00p 84.00p 85.00p 82311
04/03/2025 85.50p 86.00p 85.00p 85.00p 81520
03/03/2025 86.50p 87.00p 85.12p 85.50p 118741
28/02/2025 86.00p 87.00p 85.00p 86.50p 100434
27/02/2025 85.00p 87.00p 84.75p 86.00p 89708
26/02/2025 85.00p 86.00p 84.43p 85.00p 105473
25/02/2025 85.00p 86.00p 84.63p 85.00p 41190
24/02/2025 84.50p 86.00p 84.08p 86.00p 206630
21/02/2025 84.50p 84.50p 84.03p 84.50p 77879
20/02/2025 86.50p 87.00p 84.03p 84.50p 114796
19/02/2025 89.00p 90.00p 86.03p 86.50p 122384
18/02/2025 89.00p 90.00p 88.00p 89.00p 197579
17/02/2025 88.50p 90.00p 88.02p 89.00p 131317
14/02/2025 89.00p 91.00p 88.00p 88.50p 196492
13/02/2025 89.50p 90.00p 88.05p 89.00p 100806
12/02/2025 90.50p 91.00p 89.23p 89.50p 126390
11/02/2025 91.00p 92.00p 89.00p 90.50p 142351
10/02/2025 91.00p 91.50p 90.00p 91.00p 75059
07/02/2025 91.00p 92.00p 90.15p 91.00p 108765
06/02/2025 91.00p 92.00p 90.25p 91.00p 346340
05/02/2025 90.50p 92.00p 90.16p 91.00p 97748
04/02/2025 90.50p 91.00p 90.00p 91.00p 103271
03/02/2025 93.00p 93.00p 90.00p 90.50p 119116
31/01/2025 92.00p 93.30p 91.00p 93.00p 157728
30/01/2025 92.00p 92.30p 91.50p 92.00p 69664
29/01/2025 94.00p 95.00p 91.00p 92.00p 258570
28/01/2025 93.50p 95.00p 93.00p 94.00p 55656
27/01/2025 92.50p 94.90p 92.40p 93.50p 41176
24/01/2025 92.50p 93.00p 91.20p 92.50p 79132
23/01/2025 92.50p 93.00p 91.15p 92.50p 205629
22/01/2025 95.50p 97.00p 92.25p 92.50p 95141
21/01/2025 95.00p 97.75p 94.25p 95.50p 421354
20/01/2025 94.00p 95.00p 93.00p 93.50p 104837
17/01/2025 94.00p 95.00p 93.00p 95.00p 79041
16/01/2025 95.00p 98.00p 93.15p 94.00p 72762
15/01/2025 94.50p 96.00p 94.00p 94.00p 103062
14/01/2025 94.50p 94.50p 94.00p 94.50p 139454
13/01/2025 94.50p 94.88p 94.00p 94.50p 97549
10/01/2025 97.00p 97.00p 94.13p 94.50p 150255
09/01/2025 97.50p 98.00p 96.00p 97.00p 89762
08/01/2025 97.00p 100.00p 96.75p 97.00p 227998
07/01/2025 97.00p 97.88p 96.00p 97.00p 68592
06/01/2025 97.00p 98.00p 96.75p 98.00p 57010
03/01/2025 97.00p 98.00p 96.55p 97.00p 7184
02/01/2025 96.50p 98.00p 95.00p 97.00p 71521
31/12/2024 96.50p 98.00p 96.25p 96.50p 14904
30/12/2024 96.00p 98.00p 95.00p 96.50p 92371
27/12/2024 96.00p 97.00p 95.00p 96.00p 43967
24/12/2024 96.00p 97.00p 95.09p 96.00p 52629
23/12/2024 96.00p 97.00p 95.10p 96.00p 99250
20/12/2024 94.50p 97.00p 94.02p 96.00p 95965
19/12/2024 98.50p 100.00p 94.05p 94.50p 150384
18/12/2024 99.00p 100.00p 98.00p 99.00p 62685
17/12/2024 100.00p 102.00p 98.00p 99.00p 149271
16/12/2024 101.00p 102.00p 98.00p 100.00p 106285
13/12/2024 101.00p 102.00p 100.00p 101.00p 63383
12/12/2024 101.00p 101.22p 100.00p 101.00p 74149
11/12/2024 101.50p 102.00p 100.00p 101.00p 75278
10/12/2024 101.50p 101.75p 101.00p 101.50p 185859
09/12/2024 101.00p 102.00p 100.26p 101.50p 81417
06/12/2024 101.50p 101.50p 99.50p 100.50p 243658
05/12/2024 104.00p 105.00p 100.36p 101.50p 112466
04/12/2024 105.00p 105.75p 103.00p 104.00p 55118
03/12/2024 106.50p 107.00p 104.00p 105.00p 132777
02/12/2024 107.50p 108.00p 105.00p 107.00p 83293
29/11/2024 107.50p 109.00p 106.00p 109.00p 42253
28/11/2024 107.00p 110.00p 106.25p 107.50p 147823
27/11/2024 107.00p 108.00p 106.00p 108.00p 1391522
26/11/2024 107.00p 108.00p 106.00p 107.00p 273066
25/11/2024 107.50p 108.00p 106.00p 107.50p 66640
22/11/2024 107.00p 108.00p 106.00p 107.00p 29971
21/11/2024 107.00p 108.00p 106.00p 107.00p 8904
20/11/2024 107.00p 108.00p 106.00p 107.00p 150453
19/11/2024 107.50p 108.00p 106.54p 108.00p 134103
18/11/2024 107.00p 108.00p 106.00p 107.50p 117375
15/11/2024 107.50p 108.00p 106.00p 107.00p 66897
14/11/2024 107.50p 107.95p 106.00p 107.50p 190465
13/11/2024 107.50p 108.97p 106.00p 107.50p 157131
12/11/2024 107.50p 108.40p 106.15p 108.00p 111099
11/11/2024 106.00p 109.90p 105.00p 107.50p 361978
08/11/2024 106.00p 106.50p 105.30p 106.00p 109507
07/11/2024 106.00p 106.40p 105.00p 106.00p 131135
06/11/2024 106.00p 106.40p 105.22p 105.50p 133263
05/11/2024 106.00p 107.00p 105.25p 106.00p 28874
04/11/2024 106.00p 107.00p 105.00p 106.00p 233104
01/11/2024 106.00p 106.98p 105.20p 106.00p 18788
31/10/2024 105.50p 107.00p 105.00p 106.00p 457628
30/10/2024 103.00p 107.00p 102.00p 107.00p 1164049
29/10/2024 104.00p 105.00p 102.00p 103.00p 382945
28/10/2024 103.50p 105.00p 103.50p 104.00p 105846
25/10/2024 102.50p 105.00p 101.66p 104.50p 120298
24/10/2024 103.50p 104.12p 100.00p 102.50p 92778
23/10/2024 104.00p 105.00p 101.00p 103.00p 285488
22/10/2024 103.50p 105.00p 102.78p 104.00p 89760
21/10/2024 103.50p 104.97p 102.10p 103.50p 341175
18/10/2024 103.00p 105.00p 102.50p 105.00p 116692
17/10/2024 103.00p 106.00p 103.00p 103.00p 41324
16/10/2024 103.00p 105.00p 101.00p 103.00p 163613
15/10/2024 103.00p 105.00p 101.00p 103.00p 107395
14/10/2024 104.00p 105.00p 101.00p 103.00p 90937
11/10/2024 104.00p 105.00p 103.50p 104.00p 158507
10/10/2024 103.50p 105.00p 103.00p 104.00p 49218
09/10/2024 101.50p 105.00p 100.00p 103.50p 74514
08/10/2024 102.50p 103.00p 100.50p 101.50p 84708
07/10/2024 102.50p 105.00p 100.00p 102.50p 123467
04/10/2024 103.00p 105.00p 100.10p 102.50p 148634
03/10/2024 104.50p 106.00p 101.00p 103.00p 224008
02/10/2024 104.00p 106.00p 103.00p 104.50p 32128
01/10/2024 103.50p 105.00p 102.55p 104.00p 57427
30/09/2024 106.00p 107.00p 101.00p 101.00p 213520
27/09/2024 106.00p 107.00p 105.00p 106.00p 227426
26/09/2024 106.00p 107.00p 105.00p 106.00p 196292
25/09/2024 105.50p 107.00p 105.00p 106.00p 238318
24/09/2024 105.00p 106.60p 104.00p 105.50p 336286
23/09/2024 103.50p 107.00p 103.00p 105.00p 449723
20/09/2024 101.50p 105.50p 101.50p 103.50p 120526
19/09/2024 101.50p 103.90p 100.00p 101.50p 94841
18/09/2024 99.50p 103.50p 99.50p 102.00p 97552
17/09/2024 99.00p 100.00p 98.00p 99.50p 92895
16/09/2024 99.50p 100.00p 98.00p 99.00p 351653
13/09/2024 97.00p 100.00p 97.00p 100.00p 854596
12/09/2024 95.50p 98.00p 94.84p 97.00p 179955
11/09/2024 98.50p 99.45p 93.00p 95.50p 790824
10/09/2024 96.00p 99.68p 95.00p 99.00p 228541
09/09/2024 96.00p 97.00p 95.00p 96.00p 154664
06/09/2024 96.00p 97.00p 95.00p 96.00p 151009
05/09/2024 95.50p 98.00p 94.00p 96.00p 111032
04/09/2024 95.00p 96.00p 92.15p 95.00p 178306
03/09/2024 92.00p 97.00p 92.00p 95.00p 117105
02/09/2024 91.50p 93.00p 91.00p 92.00p 32283
30/08/2024 91.00p 93.00p 90.00p 90.20p 43093
29/08/2024 91.00p 92.70p 90.00p 91.00p 26474
28/08/2024 91.00p 92.00p 91.00p 91.00p 94314
27/08/2024 91.50p 92.00p 90.00p 91.50p 86266
23/08/2024 91.50p 92.50p 91.00p 91.50p 78526
22/08/2024 90.00p 92.00p 90.00p 91.50p 152895
21/08/2024 90.00p 91.00p 89.68p 90.00p 830228
20/08/2024 89.00p 91.00p 88.50p 90.00p 77021
19/08/2024 87.00p 90.00p 87.00p 90.00p 99669
16/08/2024 86.50p 88.00p 85.72p 87.00p 83900
15/08/2024 87.00p 88.00p 85.50p 86.50p 167561
14/08/2024 86.50p 87.92p 84.00p 84.00p 114203
13/08/2024 86.50p 87.00p 83.00p 86.50p 147801
12/08/2024 89.00p 90.00p 86.00p 86.50p 119883
09/08/2024 89.00p 90.00p 88.00p 89.00p 72085
08/08/2024 90.00p 92.00p 88.04p 89.00p 38242
07/08/2024 90.00p 91.86p 89.00p 90.00p 86308
06/08/2024 88.00p 92.00p 88.00p 90.50p 214409
05/08/2024 91.00p 92.00p 86.50p 87.00p 108304
02/08/2024 91.00p 91.80p 90.00p 91.00p 42014
01/08/2024 92.00p 92.00p 90.00p 92.00p 143640
31/07/2024 91.50p 95.00p 90.00p 92.00p 339900
30/07/2024 93.50p 95.00p 91.00p 91.50p 595032
29/07/2024 93.50p 95.00p 92.75p 93.50p 156041
26/07/2024 93.00p 96.00p 93.00p 95.00p 260432
25/07/2024 93.00p 94.00p 92.00p 93.00p 105327
24/07/2024 94.00p 95.00p 93.00p 93.00p 193742
23/07/2024 93.00p 95.00p 93.00p 94.00p 122988
22/07/2024 91.00p 95.00p 91.00p 93.00p 83581
19/07/2024 88.50p 92.00p 88.50p 91.00p 44783
18/07/2024 88.00p 90.00p 87.22p 89.00p 68203
17/07/2024 88.00p 90.00p 86.00p 88.00p 34788
16/07/2024 88.00p 88.73p 86.11p 88.00p 173426
15/07/2024 89.50p 91.00p 86.00p 88.00p 112866
12/07/2024 89.50p 91.00p 88.00p 89.50p 198374
11/07/2024 89.00p 91.00p 88.00p 89.50p 157725
10/07/2024 87.50p 90.00p 86.16p 89.00p 121062
09/07/2024 85.00p 89.00p 85.00p 88.00p 182537
08/07/2024 83.00p 86.00p 82.02p 85.00p 406682

*Close Price adjusted for both dividends and splits