Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/11/2015 122.25p 123.75p 112.49p 119.25p 1287317
23/11/2015 127.00p 128.00p 122.25p 123.50p 1321112
20/11/2015 127.50p 129.57p 125.00p 125.00p 26243
19/11/2015 128.50p 129.50p 125.00p 125.25p 1585515
18/11/2015 130.00p 130.00p 126.00p 128.50p 94837
17/11/2015 131.25p 131.25p 124.00p 127.50p 155429
16/11/2015 130.00p 131.75p 125.00p 125.00p 1388809
13/11/2015 129.75p 130.00p 125.35p 129.25p 47418
12/11/2015 135.00p 135.00p 124.25p 126.50p 1503796
11/11/2015 135.00p 135.00p 131.63p 135.00p 560269
10/11/2015 137.50p 138.00p 131.25p 137.50p 295962
09/11/2015 138.00p 138.00p 131.00p 131.00p 24233
06/11/2015 136.00p 136.00p 131.25p 133.62p 36349
05/11/2015 135.00p 137.00p 131.00p 133.00p 1371601
04/11/2015 132.00p 134.00p 124.60p 132.25p 506419
03/11/2015 123.25p 130.00p 123.25p 126.00p 45326
02/11/2015 130.25p 131.75p 123.00p 123.50p 72082
30/10/2015 136.75p 136.75p 130.00p 130.00p 61482
29/10/2015 134.75p 136.50p 132.25p 133.25p 2442571
28/10/2015 130.50p 134.75p 130.00p 130.00p 127217
27/10/2015 128.75p 135.00p 124.80p 131.00p 93964
26/10/2015 135.50p 139.75p 128.40p 128.50p 99281
23/10/2015 135.75p 139.75p 135.48p 137.25p 20815
22/10/2015 135.50p 142.50p 135.50p 137.63p 28835
21/10/2015 143.00p 145.00p 138.25p 138.25p 1162985
20/10/2015 139.50p 145.00p 139.50p 145.00p 105831
19/10/2015 143.00p 145.00p 139.41p 145.00p 27464
16/10/2015 138.25p 141.13p 136.58p 139.00p 28020
15/10/2015 143.00p 143.00p 136.00p 137.75p 11774
14/10/2015 140.00p 143.00p 135.25p 143.00p 245504
13/10/2015 142.75p 142.75p 137.02p 138.50p 14033
12/10/2015 140.00p 142.20p 137.19p 139.25p 38286
09/10/2015 137.75p 138.00p 133.49p 137.50p 35050
08/10/2015 140.00p 140.00p 137.00p 138.50p 76767
07/10/2015 140.00p 140.00p 136.25p 137.75p 96929
06/10/2015 140.00p 141.05p 136.25p 139.50p 29556
05/10/2015 140.00p 142.00p 136.50p 137.00p 77304
02/10/2015 138.00p 140.00p 137.00p 139.00p 35754
01/10/2015 138.00p 138.00p 136.01p 137.25p 681315
30/09/2015 138.00p 138.00p 136.25p 138.00p 37353
29/09/2015 136.00p 136.25p 134.43p 136.25p 25097
28/09/2015 135.25p 137.87p 134.50p 136.00p 92291
25/09/2015 134.50p 136.75p 130.95p 136.50p 2063174
24/09/2015 132.00p 133.90p 129.15p 133.50p 69093
23/09/2015 131.75p 136.00p 130.86p 133.75p 93304
22/09/2015 131.75p 131.75p 128.25p 131.00p 31271
21/09/2015 129.00p 132.00p 123.18p 130.00p 82433
18/09/2015 131.75p 131.75p 127.75p 129.25p 117336
17/09/2015 130.00p 131.50p 127.05p 130.00p 1765791
16/09/2015 135.00p 136.08p 125.99p 129.75p 497365
15/09/2015 137.00p 137.53p 133.75p 136.50p 23865
14/09/2015 137.00p 137.00p 134.10p 136.75p 9982
11/09/2015 132.00p 137.00p 132.00p 137.00p 20661
10/09/2015 132.00p 137.00p 132.00p 137.00p 7331
09/09/2015 137.00p 137.00p 132.00p 137.00p 16543
08/09/2015 135.50p 137.00p 133.80p 137.00p 53514
07/09/2015 137.75p 138.00p 134.46p 138.00p 14537
04/09/2015 137.00p 138.00p 132.00p 138.00p 58922
03/09/2015 127.75p 137.00p 124.03p 137.00p 144933
02/09/2015 128.00p 130.00p 126.04p 130.00p 211843
01/09/2015 130.00p 133.76p 127.30p 130.00p 62376
28/08/2015 136.00p 137.25p 133.65p 137.00p 259349
27/08/2015 139.00p 140.00p 135.05p 138.00p 56904
26/08/2015 139.00p 139.00p 135.59p 139.00p 53441
25/08/2015 125.00p 141.00p 125.00p 141.00p 163565
24/08/2015 124.25p 129.48p 122.00p 125.00p 358648
21/08/2015 134.00p 141.02p 119.10p 130.00p 458603
20/08/2015 141.00p 144.54p 135.29p 141.00p 20841
19/08/2015 138.00p 141.75p 137.00p 141.00p 57238
18/08/2015 145.00p 145.00p 140.80p 143.00p 76696
17/08/2015 142.25p 146.53p 142.00p 142.00p 48245
14/08/2015 145.25p 147.00p 142.25p 147.00p 54259
13/08/2015 142.75p 146.00p 139.50p 146.00p 212744
12/08/2015 138.50p 143.00p 137.60p 143.00p 56819
11/08/2015 140.00p 142.75p 138.00p 140.00p 102444
10/08/2015 140.00p 143.50p 138.40p 142.00p 44980
07/08/2015 143.00p 145.00p 140.40p 145.00p 78286
06/08/2015 144.00p 144.00p 141.50p 144.00p 133616
05/08/2015 143.50p 143.50p 141.15p 143.50p 28634
04/08/2015 137.00p 143.60p 137.00p 143.50p 397808
03/08/2015 139.75p 143.00p 138.50p 143.00p 30915
31/07/2015 137.00p 140.25p 137.00p 140.25p 10243
30/07/2015 138.00p 142.25p 136.25p 142.25p 27871
29/07/2015 139.25p 140.95p 138.00p 138.87p 113522
28/07/2015 141.50p 141.50p 133.25p 139.50p 1022227
27/07/2015 142.00p 142.00p 135.48p 139.00p 106809
24/07/2015 136.00p 140.00p 136.00p 140.00p 153630
23/07/2015 142.00p 142.00p 137.34p 140.50p 104932
22/07/2015 142.00p 143.40p 138.00p 140.25p 183284
21/07/2015 138.00p 142.00p 137.00p 140.00p 111298
20/07/2015 138.00p 138.48p 136.57p 138.00p 142172
17/07/2015 136.00p 144.75p 131.00p 135.00p 398805
16/07/2015 131.00p 136.00p 131.00p 136.00p 61895
15/07/2015 130.25p 134.05p 130.25p 130.50p 5864
14/07/2015 132.00p 135.00p 132.00p 134.75p 45845
13/07/2015 132.50p 135.45p 132.00p 132.00p 171690
10/07/2015 132.75p 133.00p 129.00p 131.00p 47589
09/07/2015 130.00p 133.00p 129.00p 130.00p 312155
08/07/2015 130.00p 133.75p 130.00p 130.00p 8100
07/07/2015 129.25p 132.50p 129.00p 129.00p 271145
06/07/2015 133.00p 133.00p 129.00p 129.00p 78221
03/07/2015 133.00p 134.00p 128.00p 130.00p 145075
02/07/2015 132.00p 134.00p 130.40p 134.00p 28601
01/07/2015 134.75p 134.85p 129.00p 133.00p 210177
30/06/2015 132.25p 135.00p 129.75p 135.00p 114122
29/06/2015 128.50p 135.00p 128.00p 129.25p 71188
26/06/2015 135.00p 137.00p 130.00p 137.00p 60608
25/06/2015 130.00p 134.51p 129.05p 131.25p 12642
24/06/2015 135.00p 135.00p 130.00p 130.00p 102738
23/06/2015 132.00p 135.00p 130.00p 131.00p 72064
22/06/2015 132.00p 132.00p 128.25p 132.00p 58664
19/06/2015 129.50p 130.00p 128.00p 129.00p 39264
18/06/2015 130.00p 130.75p 126.25p 130.00p 80869
17/06/2015 126.00p 128.14p 123.50p 127.50p 86320
16/06/2015 128.00p 129.35p 122.20p 126.00p 190067
15/06/2015 128.25p 131.35p 128.00p 128.75p 14333
12/06/2015 133.00p 135.00p 130.25p 132.25p 64456
11/06/2015 132.00p 136.03p 132.00p 135.00p 139178
10/06/2015 130.00p 134.33p 130.00p 133.50p 55522
09/06/2015 135.00p 135.00p 131.28p 134.25p 37463
08/06/2015 130.00p 134.50p 130.00p 132.25p 50193
05/06/2015 135.00p 135.00p 130.00p 135.00p 67943
04/06/2015 133.00p 135.85p 131.00p 135.00p 130145
03/06/2015 133.00p 137.00p 133.00p 133.25p 309609
02/06/2015 138.00p 138.00p 133.00p 133.00p 151818
01/06/2015 137.00p 138.00p 134.84p 136.50p 203976
29/05/2015 134.00p 134.87p 130.80p 134.50p 96489
28/05/2015 134.50p 134.50p 130.80p 134.00p 77204
27/05/2015 135.00p 135.00p 133.15p 134.50p 118174
26/05/2015 135.00p 137.00p 130.50p 135.00p 114351
22/05/2015 131.50p 135.50p 130.70p 135.50p 127043
21/05/2015 136.00p 136.00p 132.25p 134.00p 115981
20/05/2015 136.00p 136.00p 131.52p 134.00p 147717
19/05/2015 131.75p 136.72p 130.40p 135.00p 334046
18/05/2015 128.75p 130.50p 125.25p 130.50p 314538
15/05/2015 127.00p 129.42p 125.00p 127.50p 1574712
14/05/2015 128.00p 128.51p 123.39p 125.50p 312685
13/05/2015 131.00p 134.50p 129.60p 130.00p 605960
12/05/2015 128.00p 133.00p 126.30p 131.00p 542353
11/05/2015 124.00p 127.50p 122.30p 127.50p 550060
08/05/2015 122.00p 123.75p 119.00p 123.00p 380062
07/05/2015 120.00p 121.20p 118.73p 121.00p 126178
06/05/2015 120.00p 122.00p 118.25p 121.00p 354902
05/05/2015 122.00p 122.00p 116.00p 120.00p 350846
01/05/2015 120.25p 121.68p 117.50p 118.50p 263762
30/04/2015 118.50p 122.00p 117.01p 119.75p 322737
29/04/2015 115.00p 118.72p 115.00p 118.00p 117927
28/04/2015 121.00p 121.00p 117.00p 118.00p 444739
27/04/2015 122.00p 122.00p 116.20p 117.00p 541098
24/04/2015 113.00p 122.00p 112.60p 120.50p 1240434
23/04/2015 110.00p 113.00p 110.00p 111.50p 481129
22/04/2015 111.00p 113.00p 109.80p 110.75p 261193
21/04/2015 109.50p 111.44p 108.08p 110.00p 98589
20/04/2015 110.00p 110.63p 108.50p 108.50p 44387
17/04/2015 110.00p 113.00p 106.20p 108.00p 218517
16/04/2015 102.00p 110.94p 102.00p 107.50p 1464452
15/04/2015 98.00p 102.00p 97.00p 101.50p 1316522
14/04/2015 96.00p 97.25p 95.45p 96.50p 163446
13/04/2015 99.00p 99.00p 93.25p 96.00p 103651
10/04/2015 97.00p 97.00p 94.45p 97.00p 56465
09/04/2015 96.00p 98.35p 94.00p 97.00p 122294
08/04/2015 96.00p 97.00p 93.60p 97.00p 1080701
07/04/2015 95.00p 97.60p 93.77p 94.50p 149247
02/04/2015 97.60p 98.50p 94.90p 98.50p 52479
01/04/2015 95.00p 98.90p 95.00p 98.50p 64419
31/03/2015 100.15p 100.15p 97.03p 99.00p 43109
30/03/2015 101.50p 101.50p 97.90p 100.50p 49970
27/03/2015 97.00p 100.83p 97.00p 99.00p 73342
26/03/2015 99.50p 101.50p 97.50p 101.50p 117945
25/03/2015 99.50p 99.63p 98.00p 99.25p 61210
24/03/2015 100.00p 102.00p 99.48p 99.50p 360797
23/03/2015 100.00p 101.75p 97.90p 99.00p 289123
20/03/2015 100.00p 101.78p 98.50p 100.00p 714160
19/03/2015 100.00p 100.00p 99.00p 100.00p 646723
18/03/2015 100.00p 100.00p 97.00p 98.25p 637876
17/03/2015 100.00p 100.00p 97.00p 99.00p 577609
16/03/2015 95.00p 100.00p 93.00p 100.00p 2666881
13/03/2015 94.25p 94.25p 93.50p 93.50p 61280
12/03/2015 94.00p 95.00p 92.50p 93.50p 93859
11/03/2015 94.00p 95.00p 94.00p 95.00p 61672
10/03/2015 94.55p 94.77p 92.00p 92.75p 20000
09/03/2015 92.00p 94.55p 91.68p 92.00p 17633
06/03/2015 94.55p 94.55p 91.94p 92.75p 7941
05/03/2015 91.96p 94.06p 91.96p 92.37p 9917
04/03/2015 93.50p 93.88p 91.04p 92.00p 32642
03/03/2015 93.50p 93.91p 92.25p 93.12p 751186
02/03/2015 92.75p 94.85p 90.00p 91.62p 197135
27/02/2015 95.00p 95.00p 93.00p 94.75p 82359
26/02/2015 95.00p 97.00p 95.00p 95.00p 12461
25/02/2015 96.00p 98.00p 95.50p 95.50p 145686
24/02/2015 98.18p 98.18p 98.00p 98.00p 5518
23/02/2015 97.00p 98.75p 96.00p 97.00p 206413
20/02/2015 97.00p 100.00p 97.00p 98.00p 224638
19/02/2015 98.25p 99.00p 96.00p 97.50p 71642
18/02/2015 100.00p 100.00p 97.54p 99.00p 84434
17/02/2015 101.79p 101.79p 99.25p 99.25p 26000
16/02/2015 100.00p 101.00p 97.50p 98.75p 34954
13/02/2015 97.00p 101.00p 97.00p 97.00p 122611
12/02/2015 100.00p 102.00p 97.45p 100.00p 31410
11/02/2015 97.00p 101.76p 97.00p 98.50p 62278

*Close Price adjusted for both dividends and splits