Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/08/2014 109.00p 110.00p 107.00p 107.50p 57036
28/08/2014 107.90p 108.20p 105.20p 107.00p 64282
27/08/2014 107.98p 108.00p 105.48p 107.00p 6518
26/08/2014 108.99p 108.99p 105.50p 107.00p 43436
22/08/2014 107.00p 108.99p 106.67p 107.50p 61582
21/08/2014 107.00p 109.85p 106.10p 107.00p 38135
20/08/2014 106.00p 110.00p 105.95p 109.00p 248101
19/08/2014 103.00p 106.00p 102.95p 106.00p 602838
18/08/2014 102.50p 102.75p 102.37p 102.37p 140611
15/08/2014 104.00p 104.35p 101.50p 101.87p 186280
14/08/2014 101.75p 103.50p 101.75p 102.75p 18271
13/08/2014 105.00p 105.00p 102.25p 102.25p 80182
12/08/2014 103.00p 103.25p 102.25p 102.25p 53423
11/08/2014 103.00p 103.50p 102.50p 102.50p 49248
08/08/2014 104.52p 104.52p 102.00p 102.75p 27110
07/08/2014 103.00p 103.21p 101.75p 102.00p 101617
06/08/2014 103.00p 104.70p 102.00p 102.75p 223909
05/08/2014 103.50p 104.60p 102.50p 103.50p 250749
04/08/2014 104.50p 105.44p 103.00p 103.50p 411272
01/08/2014 103.50p 105.50p 102.47p 103.25p 612475
31/07/2014 105.00p 105.00p 103.00p 104.50p 363887
30/07/2014 104.50p 104.76p 102.00p 103.75p 586945
29/07/2014 102.50p 106.00p 101.87p 103.75p 1457672
28/07/2014 103.00p 104.00p 101.00p 102.25p 275312
25/07/2014 96.00p 103.83p 96.00p 101.00p 727921
24/07/2014 105.00p 105.00p 96.00p 97.25p 2752423

*Close Price adjusted for both dividends and splits