Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/10/2017 79.50p 80.00p 78.73p 80.00p 101331
25/10/2017 79.50p 80.00p 78.50p 79.50p 211241
24/10/2017 80.00p 80.85p 78.06p 80.00p 70436
23/10/2017 80.00p 80.62p 77.45p 79.62p 265998
20/10/2017 75.75p 78.75p 75.10p 78.75p 414925
19/10/2017 77.00p 78.00p 75.25p 78.00p 479792
18/10/2017 76.00p 77.00p 75.25p 76.50p 254700
17/10/2017 75.25p 76.50p 75.25p 75.50p 210375
16/10/2017 76.75p 76.75p 75.25p 75.25p 148439
13/10/2017 78.00p 78.00p 75.75p 75.75p 402482
12/10/2017 76.75p 80.00p 76.50p 80.00p 21522
11/10/2017 78.25p 78.25p 77.50p 77.50p 31080
10/10/2017 77.75p 77.75p 77.25p 77.25p 167
09/10/2017 76.50p 78.00p 76.50p 77.00p 23609
06/10/2017 77.50p 79.75p 74.25p 76.50p 50777
05/10/2017 77.00p 79.00p 77.00p 79.00p 37723
04/10/2017 78.00p 79.75p 77.00p 77.00p 65396
03/10/2017 78.00p 79.00p 76.25p 78.00p 65978
02/10/2017 78.00p 80.00p 78.00p 79.00p 247856
29/09/2017 77.25p 80.25p 77.00p 78.50p 31113
28/09/2017 80.00p 81.00p 78.00p 78.75p 252556
27/09/2017 81.00p 82.00p 80.00p 81.00p 189305
26/09/2017 80.00p 82.00p 80.00p 81.00p 70505
25/09/2017 80.75p 82.00p 79.00p 81.50p 28516
22/09/2017 79.75p 82.75p 78.50p 82.00p 433275
21/09/2017 78.50p 82.00p 78.50p 80.00p 143350
20/09/2017 78.75p 83.00p 77.00p 77.00p 94406
19/09/2017 76.00p 78.50p 75.50p 77.13p 96395
18/09/2017 74.75p 77.00p 74.50p 76.00p 194496
15/09/2017 73.00p 74.00p 72.00p 73.50p 30510
14/09/2017 69.50p 72.00p 69.50p 71.00p 27359
13/09/2017 70.00p 71.00p 69.00p 69.50p 280962
12/09/2017 71.50p 72.75p 71.50p 72.75p 1916
11/09/2017 73.00p 74.50p 71.25p 71.75p 47513
08/09/2017 76.00p 76.00p 72.25p 73.50p 145784
07/09/2017 79.75p 80.00p 77.25p 78.38p 32085
06/09/2017 73.25p 79.00p 72.50p 78.25p 58721
05/09/2017 76.00p 78.00p 75.75p 76.00p 80990
04/09/2017 80.75p 80.75p 75.75p 75.75p 177280
01/09/2017 73.75p 79.00p 72.25p 79.00p 114439
31/08/2017 68.75p 74.00p 68.25p 73.00p 93456
30/08/2017 66.25p 68.50p 65.50p 67.75p 248811
29/08/2017 66.00p 68.00p 65.25p 66.25p 245897
25/08/2017 67.00p 67.00p 65.25p 65.50p 219692
24/08/2017 68.00p 70.75p 67.00p 67.00p 233612
23/08/2017 69.00p 69.50p 67.50p 67.50p 58583
22/08/2017 67.25p 69.00p 67.00p 68.00p 64819
21/08/2017 68.00p 70.00p 68.00p 68.00p 49434
18/08/2017 73.50p 73.50p 67.00p 69.00p 275156
17/08/2017 76.50p 78.75p 72.75p 72.75p 286961
16/08/2017 84.00p 85.00p 75.50p 76.50p 562101
15/08/2017 93.50p 95.00p 93.50p 95.00p 37103
14/08/2017 93.00p 93.75p 91.25p 93.50p 313567
11/08/2017 94.00p 94.00p 92.00p 93.00p 5895
10/08/2017 93.50p 95.00p 92.00p 92.00p 63771
09/08/2017 95.50p 95.50p 93.25p 95.00p 46489
08/08/2017 93.25p 96.00p 93.25p 95.25p 59072
07/08/2017 97.75p 97.75p 94.25p 94.75p 18774
04/08/2017 97.75p 97.75p 95.50p 95.50p 592
03/08/2017 96.75p 97.00p 93.50p 94.75p 16271
02/08/2017 96.75p 96.75p 94.00p 95.00p 134937
01/08/2017 96.25p 96.25p 92.75p 94.25p 29578
31/07/2017 95.75p 95.75p 92.00p 92.25p 34646
28/07/2017 96.00p 96.00p 94.00p 94.00p 16694
27/07/2017 97.50p 97.50p 93.25p 94.00p 91452
26/07/2017 97.50p 97.50p 95.00p 96.00p 57643
25/07/2017 97.00p 98.00p 95.25p 96.25p 35229
24/07/2017 98.00p 98.00p 95.75p 97.00p 19649
21/07/2017 98.00p 98.00p 95.25p 96.75p 30035
20/07/2017 97.00p 97.50p 95.00p 95.00p 26275
19/07/2017 97.00p 97.00p 95.50p 95.50p 32171
18/07/2017 100.25p 102.00p 92.75p 96.00p 131985
17/07/2017 103.25p 106.50p 100.25p 100.25p 25423
14/07/2017 101.00p 103.50p 100.00p 100.50p 48366
13/07/2017 102.25p 104.00p 101.50p 102.00p 54960
12/07/2017 107.50p 110.00p 103.00p 105.00p 3174
11/07/2017 108.25p 108.25p 104.25p 105.75p 17926
10/07/2017 105.75p 109.00p 105.00p 108.50p 6878
07/07/2017 107.25p 108.00p 105.00p 106.25p 39923
06/07/2017 109.00p 109.50p 106.00p 108.00p 27741
05/07/2017 110.00p 110.00p 109.25p 109.25p 6916
04/07/2017 110.50p 110.75p 109.50p 109.50p 8520
03/07/2017 110.00p 110.00p 109.00p 109.50p 37714
30/06/2017 108.25p 111.00p 107.75p 110.00p 56785
29/06/2017 114.00p 114.00p 106.50p 108.50p 46195
28/06/2017 109.50p 110.00p 106.25p 110.00p 28726
27/06/2017 110.00p 111.00p 109.75p 110.25p 34978
26/06/2017 106.75p 111.00p 106.75p 109.25p 13651
23/06/2017 109.75p 111.00p 109.50p 111.00p 72088
22/06/2017 109.75p 111.00p 107.50p 110.00p 31007
21/06/2017 110.00p 111.00p 108.75p 109.75p 131548
20/06/2017 110.50p 111.00p 109.75p 110.00p 38740
19/06/2017 109.75p 111.00p 109.75p 109.75p 34681
16/06/2017 110.00p 110.53p 107.45p 110.00p 772705
15/06/2017 109.75p 109.75p 106.81p 108.25p 125409
14/06/2017 112.00p 112.00p 107.56p 109.50p 188450
13/06/2017 107.25p 112.00p 107.25p 110.00p 161645
12/06/2017 112.50p 112.98p 109.00p 111.50p 113509
09/06/2017 111.75p 111.75p 105.50p 110.00p 270592
08/06/2017 112.50p 115.50p 110.23p 112.00p 178080
07/06/2017 114.00p 117.68p 110.50p 111.50p 258087
06/06/2017 118.00p 118.00p 115.00p 116.00p 67758
05/06/2017 120.00p 120.00p 115.00p 116.50p 639788
02/06/2017 119.00p 119.00p 115.25p 116.25p 776354
01/06/2017 116.50p 119.18p 115.88p 117.25p 627473
31/05/2017 119.50p 122.00p 117.24p 118.50p 267881
30/05/2017 120.00p 124.00p 120.00p 121.00p 102254
26/05/2017 123.00p 123.00p 119.25p 119.75p 548189
25/05/2017 119.25p 121.88p 118.75p 121.25p 154014
24/05/2017 119.00p 121.46p 117.12p 120.50p 241699
23/05/2017 116.00p 120.00p 113.50p 117.50p 164461
22/05/2017 113.75p 122.75p 113.75p 117.75p 377261
19/05/2017 118.75p 122.00p 113.50p 120.00p 332102
18/05/2017 121.25p 121.36p 111.58p 118.25p 524570
17/05/2017 121.00p 124.44p 121.00p 123.00p 250618
16/05/2017 120.00p 124.68p 120.00p 120.75p 240707
15/05/2017 125.00p 125.00p 120.50p 124.25p 219293
12/05/2017 122.00p 125.00p 119.41p 120.00p 182854
11/05/2017 124.00p 127.56p 120.66p 123.75p 239217
10/05/2017 127.50p 128.50p 125.50p 127.50p 258620
09/05/2017 126.50p 129.75p 123.00p 127.00p 300574
08/05/2017 126.00p 128.25p 124.50p 125.75p 242136
05/05/2017 125.00p 127.00p 124.00p 125.00p 313923
04/05/2017 124.00p 127.50p 118.75p 123.25p 238173
03/05/2017 125.50p 128.00p 124.00p 128.00p 98673
02/05/2017 128.50p 128.50p 123.50p 125.50p 263604
28/04/2017 126.00p 126.00p 122.75p 123.75p 225479
27/04/2017 130.00p 130.00p 120.25p 121.75p 150795
26/04/2017 122.50p 129.25p 122.50p 125.50p 190969
25/04/2017 128.25p 128.50p 122.60p 128.50p 196955
24/04/2017 120.00p 130.00p 119.00p 125.75p 675786
21/04/2017 117.00p 121.75p 113.04p 120.00p 2149736
20/04/2017 115.00p 117.75p 114.10p 117.00p 545400
19/04/2017 110.00p 115.00p 110.00p 113.50p 226200
18/04/2017 110.00p 117.61p 110.00p 113.50p 358880
13/04/2017 115.00p 115.00p 110.00p 113.00p 290541
12/04/2017 108.00p 115.00p 108.00p 110.50p 245891
11/04/2017 103.00p 113.75p 103.00p 113.25p 398571
10/04/2017 104.50p 109.53p 103.38p 108.75p 5789940
07/04/2017 106.75p 109.00p 105.00p 105.00p 1021531
06/04/2017 108.00p 112.00p 103.75p 104.38p 1129929
05/04/2017 104.50p 108.75p 104.01p 107.50p 433562
04/04/2017 103.75p 105.12p 102.63p 104.00p 690582
03/04/2017 104.00p 104.00p 103.25p 103.75p 166296
31/03/2017 104.00p 104.15p 103.44p 103.63p 451014
30/03/2017 103.50p 104.25p 102.63p 103.50p 257400
29/03/2017 103.75p 104.83p 102.63p 103.00p 364147
28/03/2017 103.75p 105.54p 102.00p 103.50p 143488
27/03/2017 102.75p 104.50p 102.40p 103.00p 415069
24/03/2017 105.00p 105.25p 103.00p 103.00p 224350
23/03/2017 107.25p 107.75p 102.86p 104.50p 336378
22/03/2017 105.00p 107.50p 105.00p 106.12p 51739
21/03/2017 109.00p 109.10p 105.00p 105.00p 135444
20/03/2017 107.25p 108.90p 105.50p 107.00p 206682
17/03/2017 107.00p 110.58p 106.00p 107.00p 220666
16/03/2017 108.50p 109.25p 106.25p 107.62p 897229
15/03/2017 110.78p 111.00p 109.44p 109.88p 31943
14/03/2017 110.50p 114.50p 108.49p 108.75p 265704
13/03/2017 113.00p 116.82p 110.25p 110.25p 105096
10/03/2017 117.75p 118.00p 114.75p 116.62p 58429
09/03/2017 118.00p 118.02p 116.00p 116.00p 77693
08/03/2017 117.00p 117.75p 115.69p 117.75p 106546
07/03/2017 116.00p 116.00p 113.75p 115.00p 625082
06/03/2017 113.75p 115.75p 112.62p 115.00p 516835
03/03/2017 116.75p 117.00p 114.15p 114.50p 276424
02/03/2017 115.25p 117.35p 115.00p 115.00p 41208
01/03/2017 119.25p 119.25p 116.25p 117.62p 89491
28/02/2017 115.00p 117.75p 113.25p 115.75p 115004
27/02/2017 113.00p 117.00p 113.00p 115.00p 62254
24/02/2017 113.00p 117.80p 113.00p 115.25p 108516
23/02/2017 117.50p 118.13p 115.50p 116.00p 122676
22/02/2017 118.75p 118.75p 115.50p 117.25p 216782
21/02/2017 120.00p 120.00p 114.26p 117.25p 75310
20/02/2017 118.00p 118.00p 114.81p 117.50p 219854
17/02/2017 116.25p 117.30p 115.50p 117.00p 132303
16/02/2017 117.00p 119.06p 114.44p 115.00p 308858
15/02/2017 118.00p 119.75p 113.50p 119.75p 156951
14/02/2017 117.50p 120.00p 114.00p 117.25p 394282
13/02/2017 112.75p 116.00p 109.00p 116.00p 830196
10/02/2017 106.50p 111.19p 102.50p 108.75p 441405
09/02/2017 102.00p 104.02p 100.50p 102.00p 398930
08/02/2017 103.00p 105.39p 101.00p 101.00p 193901
07/02/2017 105.00p 106.09p 101.00p 101.00p 505036
06/02/2017 101.75p 106.00p 101.75p 104.00p 241807
03/02/2017 104.00p 106.75p 104.00p 106.50p 1605832
02/02/2017 101.75p 105.75p 101.75p 104.25p 143837
01/02/2017 101.00p 106.03p 100.25p 103.75p 1724609
31/01/2017 105.25p 106.25p 100.50p 102.00p 765246
30/01/2017 105.25p 107.75p 105.25p 105.75p 78626
27/01/2017 106.50p 107.69p 106.00p 106.12p 74207
26/01/2017 108.00p 108.00p 105.56p 106.12p 75442
25/01/2017 105.50p 108.00p 105.25p 106.00p 134399
24/01/2017 106.75p 108.55p 105.25p 105.25p 137579
23/01/2017 107.75p 107.75p 105.31p 106.25p 67240
20/01/2017 107.50p 108.12p 105.86p 107.75p 18934
19/01/2017 107.75p 109.25p 107.00p 107.00p 141844
18/01/2017 107.75p 108.00p 104.77p 108.00p 68299
17/01/2017 108.00p 108.05p 105.88p 107.00p 101724
16/01/2017 106.25p 108.00p 105.31p 107.50p 36557
13/01/2017 107.75p 110.00p 105.75p 107.00p 65254

*Close Price adjusted for both dividends and splits