Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/12/2022 72.00p 74.00p 71.70p 72.00p 9526
19/12/2022 72.00p 72.00p 70.75p 72.00p 17838
16/12/2022 72.00p 72.00p 70.00p 72.00p 34635
15/12/2022 72.00p 72.00p 70.00p 72.00p 27218
14/12/2022 72.00p 73.50p 70.28p 72.00p 40434
13/12/2022 73.00p 73.00p 70.00p 72.00p 34649
12/12/2022 74.00p 74.00p 72.28p 73.00p 25820
09/12/2022 74.00p 74.00p 73.08p 74.00p 8713
08/12/2022 74.00p 74.00p 73.00p 74.00p 20596
07/12/2022 74.00p 74.40p 72.43p 74.00p 46100
06/12/2022 74.50p 74.50p 73.04p 74.00p 33738
05/12/2022 74.50p 75.25p 73.33p 74.50p 121558
02/12/2022 74.50p 74.50p 74.00p 74.50p 339
01/12/2022 72.00p 76.00p 72.00p 74.50p 57964
30/11/2022 71.00p 74.00p 71.00p 72.00p 61245
29/11/2022 71.00p 73.00p 69.00p 71.00p 45555
28/11/2022 71.00p 73.00p 69.82p 71.00p 39151
25/11/2022 71.00p 71.00p 69.82p 71.00p 33705
24/11/2022 71.00p 73.00p 69.50p 71.00p 57547
23/11/2022 71.00p 71.30p 69.00p 71.00p 82881
22/11/2022 71.00p 71.50p 69.00p 71.00p 84607
21/11/2022 71.50p 72.24p 70.00p 71.00p 40360
18/11/2022 71.50p 72.65p 70.00p 70.00p 29114
17/11/2022 71.50p 72.65p 70.00p 71.50p 65403
16/11/2022 71.50p 72.80p 70.75p 71.50p 19502
15/11/2022 71.50p 72.99p 70.55p 71.50p 96323
14/11/2022 71.50p 72.37p 70.34p 71.50p 6369
11/11/2022 71.00p 73.00p 70.00p 71.50p 157279
10/11/2022 71.00p 72.00p 70.10p 71.00p 23842
09/11/2022 71.00p 73.00p 70.10p 71.00p 30015
08/11/2022 71.50p 72.94p 70.06p 71.50p 91741
07/11/2022 71.50p 72.00p 70.06p 71.50p 13140
04/11/2022 71.50p 71.50p 70.04p 71.50p 36509
03/11/2022 70.50p 71.50p 68.00p 71.50p 93107
02/11/2022 73.50p 73.50p 68.00p 68.00p 298276
01/11/2022 74.50p 74.50p 71.80p 71.80p 129045
31/10/2022 74.50p 74.50p 73.20p 74.50p 9285
28/10/2022 74.50p 74.50p 73.20p 74.50p 2154
27/10/2022 74.50p 74.50p 73.20p 74.50p 29579
26/10/2022 74.50p 74.60p 73.20p 74.50p 47153
25/10/2022 74.50p 76.00p 73.10p 74.50p 6607
24/10/2022 74.50p 76.00p 73.00p 74.50p 94519
21/10/2022 74.50p 75.50p 73.50p 74.50p 66078
20/10/2022 74.50p 76.00p 73.00p 74.50p 57412
19/10/2022 74.50p 76.00p 73.00p 74.50p 22898
18/10/2022 74.50p 75.00p 73.40p 74.50p 26021
17/10/2022 74.50p 76.00p 73.33p 74.50p 17478
14/10/2022 75.50p 75.50p 73.20p 74.50p 30529
13/10/2022 75.50p 77.00p 74.00p 75.50p 54426
12/10/2022 75.50p 75.50p 74.25p 75.50p 9276
11/10/2022 75.50p 75.90p 74.27p 75.50p 58258
10/10/2022 76.00p 77.00p 74.75p 75.50p 95318
07/10/2022 76.00p 76.79p 75.69p 76.00p 4287
06/10/2022 76.00p 76.95p 75.65p 76.00p 8015
05/10/2022 76.00p 76.95p 75.55p 76.00p 7214
04/10/2022 76.00p 76.95p 76.00p 76.00p 9082
03/10/2022 76.00p 78.00p 75.08p 76.00p 8549
30/09/2022 76.00p 77.10p 75.94p 76.00p 33477
29/09/2022 76.00p 77.10p 75.92p 76.00p 32101
28/09/2022 76.00p 78.00p 75.77p 76.00p 56376
27/09/2022 76.00p 78.00p 75.65p 76.00p 26684
26/09/2022 76.00p 77.74p 75.39p 76.00p 33644
23/09/2022 76.50p 78.00p 75.05p 76.00p 18625
22/09/2022 77.00p 79.00p 75.38p 76.50p 36405
21/09/2022 75.00p 78.75p 75.00p 77.50p 123760
20/09/2022 74.00p 76.90p 74.00p 75.00p 29452
19/09/2022 73.00p 76.00p 72.60p 74.00p 84568
16/09/2022 73.00p 76.00p 72.60p 74.00p 84568
15/09/2022 73.00p 74.00p 72.10p 73.00p 75901
14/09/2022 73.00p 74.00p 72.10p 73.00p 62722
13/09/2022 73.50p 73.50p 72.10p 73.00p 47197
12/09/2022 73.50p 75.00p 72.25p 73.50p 59744
09/09/2022 73.00p 73.00p 71.00p 73.00p 78938
08/09/2022 73.00p 75.00p 71.13p 73.00p 86351
07/09/2022 73.00p 75.00p 71.20p 73.00p 25839
06/09/2022 73.00p 73.00p 71.24p 73.00p 30295
05/09/2022 73.00p 74.00p 72.66p 73.00p 17700
02/09/2022 73.00p 84.00p 72.50p 74.00p 186055
01/09/2022 73.00p 73.50p 71.82p 73.00p 61504
31/08/2022 73.00p 74.25p 71.50p 73.00p 135793
30/08/2022 73.00p 74.25p 71.00p 73.00p 152963
29/08/2022 74.50p 74.50p 71.30p 72.50p 132121
26/08/2022 74.50p 74.50p 71.30p 72.50p 132121
25/08/2022 74.50p 75.00p 74.05p 74.50p 2532
24/08/2022 76.00p 76.00p 73.44p 74.50p 53261
23/08/2022 77.50p 80.00p 75.00p 76.00p 103536
22/08/2022 77.50p 78.36p 77.02p 77.50p 12010
19/08/2022 77.50p 80.00p 76.75p 77.50p 8638
18/08/2022 77.50p 79.75p 77.00p 77.50p 18604
17/08/2022 77.50p 79.90p 76.75p 77.50p 63836
16/08/2022 77.50p 80.00p 76.40p 80.00p 4100
15/08/2022 77.50p 79.25p 76.25p 77.50p 22260
12/08/2022 77.50p 77.70p 76.13p 77.50p 32643
11/08/2022 77.50p 80.00p 75.00p 77.50p 52579
10/08/2022 77.50p 80.00p 76.13p 77.50p 42460
09/08/2022 77.50p 77.50p 76.13p 77.50p 24780
08/08/2022 77.50p 80.00p 76.02p 77.50p 54386
05/08/2022 77.50p 77.50p 75.60p 77.50p 7599
04/08/2022 77.50p 77.50p 75.50p 77.50p 234306
03/08/2022 77.50p 77.50p 75.80p 77.50p 10706
02/08/2022 77.50p 77.50p 75.70p 77.50p 32274
01/08/2022 77.50p 79.00p 75.55p 77.50p 52151
29/07/2022 77.50p 77.50p 75.50p 77.50p 11099
28/07/2022 77.50p 77.50p 75.50p 77.50p 24908
27/07/2022 77.00p 77.00p 75.00p 77.00p 6139
26/07/2022 77.50p 79.00p 75.55p 77.00p 31351
25/07/2022 77.50p 77.50p 75.00p 77.50p 11308
22/07/2022 77.50p 80.00p 75.00p 77.50p 50022
21/07/2022 77.50p 78.50p 75.00p 77.50p 74655
20/07/2022 77.50p 80.00p 75.25p 77.50p 55695
19/07/2022 77.50p 77.50p 75.00p 77.50p 57002
18/07/2022 77.50p 77.50p 75.30p 77.50p 23005
15/07/2022 77.50p 78.51p 75.30p 77.50p 29828
14/07/2022 77.00p 77.00p 75.50p 77.00p 29725
13/07/2022 77.00p 77.00p 75.20p 77.00p 24697
12/07/2022 77.00p 77.00p 75.20p 77.00p 49606
11/07/2022 77.50p 77.50p 75.76p 77.00p 6294
08/07/2022 77.50p 80.00p 75.12p 77.50p 39767
07/07/2022 77.50p 78.00p 77.42p 77.50p 22476
06/07/2022 78.50p 80.00p 77.00p 78.50p 11699
05/07/2022 78.50p 78.50p 77.00p 78.50p 48982
04/07/2022 79.50p 79.50p 77.08p 78.50p 56932
01/07/2022 79.50p 79.50p 78.00p 79.50p 24898
30/06/2022 78.50p 81.00p 78.00p 79.50p 12533
29/06/2022 78.50p 78.70p 78.40p 78.50p 21041
28/06/2022 80.30p 81.00p 78.50p 78.50p 92338
27/06/2022 80.30p 82.27p 79.60p 80.30p 61459
24/06/2022 82.50p 84.00p 79.98p 80.30p 120762
23/06/2022 82.50p 82.85p 82.10p 82.50p 65110
22/06/2022 82.50p 83.50p 82.10p 82.50p 80601
21/06/2022 83.00p 85.00p 81.00p 82.50p 17799
20/06/2022 83.70p 84.84p 82.50p 83.00p 66921
17/06/2022 81.00p 86.40p 81.00p 81.00p 42642
16/06/2022 83.60p 83.85p 82.50p 83.70p 7643
15/06/2022 83.60p 84.71p 81.80p 83.60p 103092
14/06/2022 82.60p 84.20p 82.34p 83.50p 14482
13/06/2022 82.60p 84.00p 81.76p 83.90p 95795
10/06/2022 82.60p 85.00p 83.01p 84.00p 7106
09/06/2022 82.60p 84.64p 83.98p 84.60p 53358
08/06/2022 82.60p 86.00p 82.60p 84.00p 146898
07/06/2022 83.60p 84.15p 81.20p 83.50p 35249
06/06/2022 83.60p 86.00p 81.80p 82.90p 51728
03/06/2022 83.60p 86.00p 83.03p 84.80p 38082
02/06/2022 83.60p 86.00p 83.03p 84.80p 38082
01/06/2022 83.60p 86.00p 83.03p 84.80p 38082
31/05/2022 83.80p 84.77p 83.10p 83.70p 126259
30/05/2022 84.00p 84.00p 80.00p 80.00p 69095
27/05/2022 85.00p 85.20p 82.26p 83.00p 27886
26/05/2022 85.00p 85.20p 82.00p 85.20p 33281
25/05/2022 80.00p 83.50p 81.00p 82.10p 19811
24/05/2022 80.00p 84.00p 80.00p 84.00p 75655
23/05/2022 80.80p 82.35p 80.00p 80.00p 55792
20/05/2022 81.60p 85.20p 81.00p 85.20p 40222
19/05/2022 83.00p 83.00p 80.26p 81.00p 38371
18/05/2022 85.80p 85.80p 81.00p 81.00p 20070
17/05/2022 85.40p 85.40p 81.40p 81.40p 37735
16/05/2022 80.60p 84.69p 82.80p 82.80p 28013
13/05/2022 80.60p 84.71p 80.60p 80.60p 14530
12/05/2022 80.20p 85.00p 81.20p 83.20p 38588
11/05/2022 80.20p 86.00p 80.20p 83.00p 173704
10/05/2022 82.20p 84.92p 80.00p 80.00p 80119
09/05/2022 84.20p 86.74p 82.60p 84.10p 71336
06/05/2022 87.00p 86.94p 84.40p 86.00p 8513
05/05/2022 87.00p 87.00p 85.00p 86.00p 42276
04/05/2022 86.80p 87.09p 85.08p 86.40p 52487
03/05/2022 88.20p 88.20p 86.00p 87.00p 38148
02/05/2022 88.00p 88.00p 85.20p 86.00p 42664
29/04/2022 88.00p 88.00p 85.20p 86.00p 42664
28/04/2022 88.20p 89.98p 85.20p 87.40p 75608
27/04/2022 88.20p 90.44p 88.00p 88.00p 33378
26/04/2022 90.00p 92.50p 88.00p 88.00p 59993
25/04/2022 94.00p 94.00p 89.00p 89.40p 102846
22/04/2022 93.20p 94.50p 91.20p 93.00p 184194
21/04/2022 95.20p 95.51p 92.00p 92.00p 102265
20/04/2022 92.60p 95.46p 92.60p 92.60p 39459
19/04/2022 93.60p 96.20p 92.56p 95.20p 105085
14/04/2022 90.20p 94.14p 90.20p 91.20p 39671
13/04/2022 90.80p 93.00p 88.32p 92.50p 145075
12/04/2022 89.00p 90.00p 87.00p 88.50p 58438
11/04/2022 89.00p 90.00p 86.20p 88.50p 158667
08/04/2022 90.00p 90.00p 87.00p 90.00p 126981
07/04/2022 87.20p 88.00p 86.00p 86.00p 147153
06/04/2022 90.00p 91.13p 87.20p 87.20p 618323
05/04/2022 85.20p 88.40p 85.20p 87.50p 73624
04/04/2022 87.00p 88.56p 85.94p 87.60p 16173
01/04/2022 85.20p 89.60p 85.00p 85.00p 74411
31/03/2022 90.00p 90.00p 86.12p 90.00p 30224
30/03/2022 89.80p 90.19p 86.00p 86.90p 198183
29/03/2022 89.40p 89.00p 87.05p 88.50p 124835
28/03/2022 89.40p 89.80p 87.39p 88.50p 8541
25/03/2022 89.40p 88.00p 87.50p 87.50p 20288
24/03/2022 89.40p 89.80p 86.00p 86.00p 136466
23/03/2022 90.80p 93.10p 90.00p 90.00p 61804
22/03/2022 93.60p 93.76p 92.20p 92.20p 176189
21/03/2022 95.20p 96.95p 94.26p 94.30p 104801
18/03/2022 94.60p 97.60p 94.53p 94.80p 38736
17/03/2022 94.60p 97.00p 94.22p 96.60p 89244
16/03/2022 97.00p 98.00p 94.28p 96.60p 96598
15/03/2022 101.00p 101.25p 93.60p 93.60p 132134
14/03/2022 97.00p 100.50p 96.80p 96.80p 57330

*Close Price adjusted for both dividends and splits