Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/10/2023 66.50p 69.00p 65.71p 66.50p 59772
06/10/2023 66.50p 67.50p 65.06p 66.50p 75565
05/10/2023 66.50p 67.00p 65.06p 66.50p 60237
04/10/2023 67.00p 68.00p 65.06p 66.50p 48169
03/10/2023 67.00p 69.00p 65.75p 67.00p 92039
02/10/2023 67.00p 67.13p 65.75p 67.00p 40669
29/09/2023 67.00p 67.34p 65.75p 67.00p 16553
28/09/2023 67.00p 71.00p 65.50p 67.00p 38079
27/09/2023 69.00p 70.00p 68.00p 69.00p 191832
26/09/2023 69.00p 70.00p 68.70p 69.00p 55229
25/09/2023 69.00p 69.90p 69.00p 69.00p 1762
22/09/2023 69.00p 71.40p 69.00p 69.00p 42201
21/09/2023 69.50p 70.00p 68.00p 69.00p 47508
20/09/2023 71.50p 72.40p 69.30p 69.50p 120192
19/09/2023 69.00p 70.00p 67.40p 69.00p 53520
18/09/2023 69.50p 70.00p 69.00p 69.00p 22711
15/09/2023 69.00p 71.00p 68.00p 69.50p 38984
14/09/2023 69.00p 70.00p 68.77p 69.00p 18647
13/09/2023 69.00p 71.00p 69.00p 69.00p 7629
12/09/2023 69.00p 70.25p 68.55p 69.00p 76888
11/09/2023 69.00p 70.00p 68.83p 69.00p 67594
08/09/2023 69.00p 70.25p 68.55p 69.00p 21752
07/09/2023 70.00p 70.00p 68.59p 69.00p 67874
06/09/2023 70.00p 70.00p 68.08p 70.00p 41683
05/09/2023 71.00p 71.00p 68.00p 70.00p 40482
04/09/2023 71.00p 72.00p 70.16p 71.00p 42715
01/09/2023 71.00p 71.00p 70.20p 71.00p 17892
31/08/2023 71.00p 72.00p 70.00p 71.00p 133536
30/08/2023 71.00p 71.00p 70.60p 71.00p 117372
29/08/2023 71.00p 71.00p 70.66p 71.00p 62083
25/08/2023 71.00p 71.00p 70.66p 71.00p 706
24/08/2023 71.00p 72.00p 70.00p 71.00p 109259
23/08/2023 71.00p 71.40p 70.00p 71.00p 54604
22/08/2023 71.00p 71.40p 70.66p 71.00p 48187
21/08/2023 69.50p 72.00p 69.50p 70.50p 302798
18/08/2023 70.50p 71.50p 70.00p 70.00p 16136
17/08/2023 71.00p 71.50p 70.50p 70.50p 12784
16/08/2023 70.00p 72.00p 67.00p 71.00p 113652
15/08/2023 69.50p 72.00p 68.00p 70.00p 33118
14/08/2023 71.50p 73.00p 70.00p 71.00p 45920
11/08/2023 71.50p 72.74p 71.50p 71.50p 118388
10/08/2023 71.50p 73.00p 71.30p 71.50p 31737
09/08/2023 71.00p 73.00p 71.00p 71.50p 30308
08/08/2023 71.50p 72.75p 70.00p 71.50p 55992
07/08/2023 70.00p 74.00p 69.04p 71.50p 93784
04/08/2023 68.00p 71.00p 68.00p 70.00p 375277
03/08/2023 68.50p 70.00p 66.00p 68.00p 22476
02/08/2023 68.50p 70.00p 68.50p 68.50p 20590
01/08/2023 68.50p 70.00p 67.06p 68.50p 71224
31/07/2023 67.50p 70.00p 67.00p 68.50p 102695
28/07/2023 67.50p 69.00p 66.00p 67.50p 64260
27/07/2023 67.50p 69.00p 67.50p 67.50p 23777
26/07/2023 67.50p 69.00p 67.50p 67.50p 20601
25/07/2023 67.00p 70.40p 66.50p 70.40p 48916
24/07/2023 67.00p 68.00p 66.00p 67.50p 51715
21/07/2023 67.50p 67.98p 65.60p 67.50p 34025
20/07/2023 67.50p 67.61p 67.12p 67.50p 22593
19/07/2023 67.00p 68.00p 67.00p 67.50p 25246
18/07/2023 67.00p 67.70p 67.00p 67.00p 69816
17/07/2023 67.00p 68.00p 67.00p 67.00p 33230
14/07/2023 67.00p 68.00p 66.00p 67.00p 20732
13/07/2023 67.00p 67.49p 67.00p 67.00p 17659
12/07/2023 67.00p 68.00p 66.51p 67.00p 23038
11/07/2023 68.00p 69.00p 66.00p 67.00p 35076
10/07/2023 68.00p 68.00p 67.50p 68.00p 31938
07/07/2023 68.00p 69.00p 66.00p 68.00p 32484
06/07/2023 68.00p 68.00p 67.36p 68.00p 19760
05/07/2023 68.00p 70.00p 66.00p 68.00p 283116
04/07/2023 68.00p 70.00p 67.00p 68.00p 33692
03/07/2023 68.00p 70.00p 66.00p 68.00p 31728
30/06/2023 68.00p 68.80p 67.45p 68.00p 33993
29/06/2023 68.50p 70.00p 67.19p 68.00p 182396
28/06/2023 68.00p 70.00p 66.33p 68.50p 12622
27/06/2023 69.50p 71.00p 68.00p 69.00p 101593
26/06/2023 69.50p 71.00p 68.00p 69.50p 43771
23/06/2023 69.50p 69.95p 68.54p 69.50p 27125
22/06/2023 69.50p 71.00p 69.41p 69.50p 63045
21/06/2023 69.50p 71.00p 69.39p 69.50p 22399
20/06/2023 69.50p 70.00p 68.00p 69.50p 30966
19/06/2023 69.50p 71.00p 68.00p 69.50p 97080
16/06/2023 69.50p 71.00p 68.00p 69.50p 22240
15/06/2023 69.50p 71.00p 68.06p 69.50p 36780
14/06/2023 69.50p 71.00p 68.06p 69.50p 118487
13/06/2023 69.50p 71.00p 69.39p 69.50p 174449
12/06/2023 69.50p 70.80p 69.50p 69.50p 87440
09/06/2023 69.50p 71.00p 69.41p 69.50p 62932
08/06/2023 69.50p 71.00p 69.39p 69.50p 17196
07/06/2023 69.50p 71.00p 69.39p 69.50p 45469
06/06/2023 68.50p 71.54p 68.50p 71.00p 161186
05/06/2023 68.50p 71.00p 66.00p 68.50p 54264
02/06/2023 68.50p 72.40p 68.05p 68.50p 24480
01/06/2023 68.50p 71.00p 66.00p 68.50p 45389
31/05/2023 67.50p 69.00p 64.40p 68.50p 47369
30/05/2023 67.50p 68.94p 67.50p 67.50p 77820
26/05/2023 67.50p 69.00p 67.32p 67.50p 6444
25/05/2023 68.00p 68.44p 67.17p 67.50p 198350
24/05/2023 67.50p 68.04p 66.66p 68.00p 78506
23/05/2023 67.50p 69.00p 66.78p 67.50p 216360
22/05/2023 67.00p 67.00p 66.10p 67.00p 22887
19/05/2023 67.00p 67.80p 66.11p 67.00p 36103
18/05/2023 67.00p 67.10p 66.04p 67.00p 161710
17/05/2023 67.00p 67.44p 66.90p 67.00p 24376
16/05/2023 68.00p 69.00p 66.28p 67.00p 28155
15/05/2023 68.00p 68.14p 67.00p 68.00p 38611
12/05/2023 67.50p 69.00p 66.76p 68.00p 65741
11/05/2023 68.50p 70.00p 66.00p 68.00p 112412
10/05/2023 69.50p 69.69p 69.09p 69.50p 56003
09/05/2023 69.50p 70.00p 69.00p 69.50p 192074
05/05/2023 70.50p 72.00p 69.26p 69.50p 33574
04/05/2023 70.50p 72.00p 69.00p 70.50p 76515
03/05/2023 71.00p 72.00p 68.50p 69.50p 260350
02/05/2023 76.50p 78.00p 66.00p 71.00p 915973
28/04/2023 76.50p 76.50p 74.00p 76.50p 159432
27/04/2023 76.50p 78.55p 74.75p 76.50p 101312
26/04/2023 76.00p 79.00p 74.00p 76.50p 20866
25/04/2023 76.00p 78.00p 74.27p 76.00p 47788
24/04/2023 77.50p 77.50p 74.00p 74.00p 156706
21/04/2023 75.50p 80.00p 75.50p 77.50p 92044
20/04/2023 74.00p 76.00p 73.53p 75.50p 36465
19/04/2023 74.00p 76.00p 72.83p 74.00p 26774
18/04/2023 73.00p 74.85p 72.00p 74.00p 78876
17/04/2023 73.00p 73.90p 72.00p 73.00p 28558
14/04/2023 75.50p 75.50p 72.00p 73.00p 165828
13/04/2023 74.50p 76.19p 74.23p 75.50p 79510
12/04/2023 73.50p 75.00p 72.78p 74.50p 65028
11/04/2023 73.00p 75.00p 72.30p 73.50p 101617
06/04/2023 72.50p 74.00p 72.00p 73.00p 160607
05/04/2023 72.50p 75.00p 71.06p 72.50p 155661
04/04/2023 74.00p 76.00p 71.07p 73.00p 266377
03/04/2023 72.00p 74.00p 71.30p 73.00p 123262
31/03/2023 72.00p 72.00p 70.60p 72.00p 51739
30/03/2023 72.00p 72.38p 70.00p 70.00p 119572
29/03/2023 72.50p 72.75p 70.50p 72.00p 344262
28/03/2023 72.50p 74.00p 71.00p 72.50p 31898
27/03/2023 72.50p 74.00p 71.05p 72.50p 85530
24/03/2023 72.50p 72.70p 71.00p 72.50p 66827
23/03/2023 73.00p 74.00p 71.00p 72.50p 36844
22/03/2023 73.50p 73.50p 72.00p 73.00p 98164
21/03/2023 74.00p 75.00p 73.00p 73.50p 49762
20/03/2023 74.00p 75.00p 73.00p 74.00p 32441
17/03/2023 74.50p 75.00p 74.00p 74.00p 43540
16/03/2023 76.50p 76.50p 74.00p 74.50p 29976
15/03/2023 77.50p 79.00p 74.05p 76.50p 33798
14/03/2023 77.50p 79.00p 76.00p 77.50p 57946
13/03/2023 77.50p 77.50p 76.00p 77.50p 38594
10/03/2023 77.50p 79.00p 76.00p 77.50p 15241
09/03/2023 79.00p 79.00p 78.00p 78.50p 98018
08/03/2023 79.00p 79.00p 78.00p 79.00p 92001
07/03/2023 79.00p 80.00p 78.00p 79.00p 42127
06/03/2023 79.50p 79.50p 78.00p 79.00p 47646
03/03/2023 80.00p 82.00p 78.65p 79.50p 135301
02/03/2023 80.00p 82.00p 78.30p 80.00p 228523
01/03/2023 80.00p 82.00p 78.00p 80.00p 86473
28/02/2023 80.00p 82.00p 78.20p 80.00p 42860
27/02/2023 80.00p 80.00p 78.08p 80.00p 77275
24/02/2023 80.00p 80.00p 78.28p 80.00p 3901
23/02/2023 80.00p 82.00p 78.22p 80.00p 56741
22/02/2023 78.50p 82.00p 77.34p 79.80p 34998
21/02/2023 78.50p 80.00p 77.34p 78.00p 59580
20/02/2023 78.50p 78.50p 77.00p 78.50p 11575
17/02/2023 79.00p 80.50p 77.00p 78.50p 40516
16/02/2023 79.00p 81.00p 77.07p 79.00p 66048
15/02/2023 79.50p 81.00p 77.00p 79.00p 37174
14/02/2023 80.50p 81.80p 79.00p 79.50p 71596
13/02/2023 81.50p 83.00p 79.06p 80.50p 156266
10/02/2023 79.00p 82.25p 79.00p 81.50p 180019
09/02/2023 75.50p 81.00p 75.00p 79.00p 9336802
08/02/2023 75.50p 76.06p 75.00p 75.50p 90001
07/02/2023 75.50p 77.00p 75.50p 75.50p 10227
06/02/2023 75.50p 76.70p 75.50p 75.50p 115354
03/02/2023 75.50p 76.48p 74.06p 75.50p 55471
02/02/2023 75.50p 77.00p 74.00p 75.50p 23621
01/02/2023 76.00p 76.10p 74.33p 75.50p 24094
31/01/2023 76.00p 76.25p 75.10p 76.00p 53032
30/01/2023 76.00p 76.00p 75.00p 76.00p 388701
27/01/2023 76.00p 76.00p 75.91p 76.00p 36488
26/01/2023 76.00p 76.00p 75.00p 76.00p 4073129
25/01/2023 74.50p 76.80p 73.00p 76.00p 241016
24/01/2023 74.50p 75.23p 74.33p 74.50p 14886
23/01/2023 74.50p 75.48p 74.33p 74.50p 24229
20/01/2023 74.00p 76.00p 73.33p 74.50p 554451
19/01/2023 73.50p 75.00p 72.55p 74.00p 115317
18/01/2023 74.00p 74.25p 72.50p 73.50p 98819
17/01/2023 74.00p 76.00p 73.00p 74.00p 471615
16/01/2023 74.00p 76.00p 73.62p 74.00p 33193
13/01/2023 74.00p 76.00p 72.50p 74.00p 83365
12/01/2023 74.00p 75.00p 73.50p 74.00p 64818
11/01/2023 74.00p 75.75p 73.74p 74.00p 201941
10/01/2023 73.50p 75.00p 73.10p 73.50p 10732
09/01/2023 72.50p 75.00p 72.00p 73.50p 62835
06/01/2023 72.50p 74.00p 70.00p 72.50p 7337
05/01/2023 72.50p 74.37p 70.00p 72.50p 231257
04/01/2023 72.50p 72.60p 71.16p 72.50p 10198
03/01/2023 72.50p 75.00p 71.10p 72.50p 15582
30/12/2022 72.50p 72.84p 71.10p 72.50p 2648
29/12/2022 72.50p 72.50p 71.00p 72.50p 5400
28/12/2022 72.50p 73.40p 71.06p 72.50p 23313
23/12/2022 72.50p 72.50p 71.00p 72.50p 100
22/12/2022 72.50p 73.00p 70.84p 72.50p 4925
21/12/2022 72.00p 73.00p 71.70p 72.50p 27091

*Close Price adjusted for both dividends and splits