Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/02/2015 98.25p 100.87p 98.25p 100.87p 41106
09/02/2015 100.00p 103.78p 98.25p 100.13p 69615
06/02/2015 100.00p 103.50p 95.88p 100.50p 72144
05/02/2015 93.00p 101.85p 93.00p 100.50p 163951
04/02/2015 88.00p 95.00p 87.00p 93.00p 329052
03/02/2015 88.00p 92.00p 88.00p 92.00p 802209
02/02/2015 88.00p 93.00p 88.00p 91.50p 3679439
30/01/2015 82.75p 85.62p 82.75p 85.62p 80648
29/01/2015 83.00p 86.80p 83.00p 84.00p 38451
28/01/2015 83.00p 88.00p 83.00p 85.25p 639231
27/01/2015 85.00p 86.00p 80.00p 84.00p 811204
26/01/2015 87.00p 88.80p 85.50p 85.50p 136560
23/01/2015 85.50p 90.00p 85.50p 87.00p 644824
22/01/2015 88.00p 90.00p 88.00p 88.25p 49580
21/01/2015 88.00p 91.25p 87.00p 88.00p 381412
20/01/2015 91.50p 93.00p 87.00p 89.00p 251083
19/01/2015 90.00p 92.80p 87.00p 87.00p 144756
16/01/2015 91.00p 92.80p 91.00p 91.00p 38995
15/01/2015 92.00p 93.00p 90.28p 91.00p 88334
14/01/2015 92.33p 95.00p 92.00p 93.50p 25031
13/01/2015 93.00p 98.00p 93.00p 95.00p 22640
12/01/2015 93.70p 96.50p 93.70p 96.50p 7350
09/01/2015 95.00p 100.00p 94.00p 94.00p 61321
08/01/2015 95.00p 100.00p 95.00p 95.00p 21251
07/01/2015 95.84p 98.80p 95.84p 97.00p 9034
06/01/2015 99.50p 100.00p 94.37p 96.00p 8766
05/01/2015 99.65p 99.65p 94.00p 96.50p 4369
02/01/2015 93.00p 99.70p 93.00p 96.50p 82100
31/12/2014 99.70p 99.70p 94.00p 98.00p 4605
30/12/2014 94.00p 99.70p 94.00p 94.00p 1591
29/12/2014 94.00p 94.00p 94.00p 94.00p 101
24/12/2014 99.80p 99.80p 97.00p 98.00p 1000
23/12/2014 99.70p 99.70p 97.00p 97.00p 1000
22/12/2014 94.00p 97.80p 94.00p 96.00p 5435
19/12/2014 100.00p 100.00p 94.00p 94.00p 83010
18/12/2014 95.00p 97.25p 93.45p 97.00p 29281
17/12/2014 95.00p 97.70p 92.00p 93.00p 146409
16/12/2014 98.00p 99.80p 96.50p 99.00p 60662
15/12/2014 98.00p 99.00p 98.00p 98.50p 17880
12/12/2014 100.00p 100.00p 98.40p 99.00p 63813
11/12/2014 100.00p 102.00p 98.35p 100.50p 48535
10/12/2014 101.00p 101.67p 98.28p 100.50p 37943
09/12/2014 102.50p 104.70p 101.00p 103.00p 13891
08/12/2014 108.00p 105.25p 105.12p 105.12p 0
05/12/2014 108.00p 108.00p 103.00p 105.25p 15851
04/12/2014 107.49p 107.49p 102.50p 103.75p 5445
03/12/2014 103.00p 106.00p 102.50p 105.00p 258327
02/12/2014 103.50p 106.40p 103.25p 105.38p 34310
01/12/2014 103.50p 105.38p 105.00p 105.38p 0
28/11/2014 103.50p 105.00p 103.00p 105.00p 11006
27/11/2014 104.00p 108.00p 103.24p 104.25p 148709
26/11/2014 105.50p 106.00p 104.50p 105.50p 105885
25/11/2014 106.00p 107.00p 105.00p 107.00p 22781
24/11/2014 105.00p 107.19p 103.88p 106.00p 85642
21/11/2014 107.25p 107.25p 105.50p 107.00p 171569
20/11/2014 104.43p 106.62p 106.25p 106.62p 0
19/11/2014 104.43p 107.40p 104.43p 106.25p 13160
18/11/2014 104.10p 106.00p 104.10p 106.00p 253709
17/11/2014 107.00p 107.00p 104.00p 105.62p 20388
14/11/2014 103.50p 107.00p 103.20p 107.00p 24245
13/11/2014 102.25p 103.26p 102.00p 103.25p 39600
12/11/2014 104.00p 105.50p 101.50p 102.37p 47434
11/11/2014 103.70p 106.66p 103.70p 105.00p 16534
10/11/2014 103.30p 106.99p 103.02p 105.00p 30601
07/11/2014 106.00p 106.00p 104.50p 104.50p 735989
06/11/2014 107.00p 108.25p 107.00p 108.25p 142822
05/11/2014 107.00p 108.00p 107.00p 107.50p 76706
04/11/2014 108.00p 109.00p 105.00p 107.00p 400957
03/11/2014 103.00p 108.00p 101.15p 108.00p 23772
31/10/2014 103.50p 105.00p 100.75p 105.00p 236029
30/10/2014 100.25p 104.76p 100.25p 101.87p 51468
29/10/2014 105.50p 105.50p 102.00p 102.87p 16140
28/10/2014 101.46p 105.71p 101.46p 102.87p 190796
27/10/2014 104.99p 104.99p 102.99p 103.13p 6906
24/10/2014 100.00p 104.00p 100.00p 103.50p 29845
23/10/2014 102.00p 104.99p 100.50p 100.50p 572025
22/10/2014 102.00p 105.99p 100.00p 103.00p 307708
21/10/2014 100.00p 103.00p 100.00p 102.00p 164169
20/10/2014 99.48p 101.75p 99.48p 101.75p 176582
17/10/2014 98.00p 102.00p 98.00p 102.00p 96108
16/10/2014 100.00p 100.70p 98.15p 99.25p 216583
15/10/2014 100.50p 102.00p 100.00p 101.00p 287975
14/10/2014 99.50p 102.63p 99.50p 102.63p 113230
13/10/2014 98.50p 101.00p 98.00p 101.00p 297685
10/10/2014 98.30p 102.25p 98.25p 100.50p 35937
09/10/2014 98.00p 102.00p 96.25p 101.87p 455603
08/10/2014 95.00p 101.50p 90.00p 94.00p 158353
07/10/2014 102.00p 102.00p 98.00p 99.25p 36750
06/10/2014 104.00p 104.20p 103.00p 103.50p 57200
03/10/2014 105.00p 108.00p 105.00p 108.00p 245819
02/10/2014 105.00p 106.50p 104.86p 106.50p 1003739
01/10/2014 104.80p 107.50p 104.80p 106.00p 563235
30/09/2014 104.00p 106.50p 103.52p 106.50p 126807
29/09/2014 106.00p 107.50p 104.50p 106.75p 670271
26/09/2014 107.50p 108.25p 105.16p 108.25p 129598
25/09/2014 108.00p 109.85p 104.17p 107.50p 655028
24/09/2014 109.00p 109.00p 107.50p 109.00p 171679
23/09/2014 107.00p 109.00p 107.00p 109.00p 190868
22/09/2014 108.50p 109.88p 107.92p 108.00p 63689
19/09/2014 108.00p 109.95p 107.00p 109.00p 228453
18/09/2014 107.00p 109.50p 105.54p 109.50p 41766
17/09/2014 108.00p 111.00p 108.00p 111.00p 44409
16/09/2014 109.75p 110.00p 106.10p 107.50p 28582
15/09/2014 106.50p 108.50p 106.10p 108.50p 20012
12/09/2014 110.40p 110.40p 108.50p 108.50p 9057
11/09/2014 107.00p 110.38p 106.20p 110.00p 23560
10/09/2014 110.00p 110.00p 109.00p 109.00p 9000
09/09/2014 107.00p 111.00p 106.89p 109.00p 36111
08/09/2014 109.00p 111.15p 107.50p 108.75p 214429
05/09/2014 112.00p 112.00p 109.00p 110.50p 43825
04/09/2014 111.59p 111.90p 110.00p 111.00p 108410
03/09/2014 109.00p 112.00p 107.00p 111.00p 510302
02/09/2014 108.76p 108.96p 108.00p 108.00p 13145
01/09/2014 109.00p 109.00p 105.68p 107.50p 74384
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