Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/10/2021 114.00p 116.55p 114.00p 115.00p 33393
30/09/2021 114.50p 116.84p 114.66p 116.50p 34667
29/09/2021 114.50p 118.10p 114.50p 117.00p 982335
28/09/2021 114.50p 119.00p 113.37p 115.00p 30590
27/09/2021 118.50p 118.50p 117.00p 117.50p 10809
24/09/2021 117.00p 117.62p 114.50p 116.00p 54990
23/09/2021 117.00p 118.50p 115.20p 118.00p 23393
22/09/2021 116.00p 118.50p 115.07p 117.00p 192337
21/09/2021 115.00p 117.50p 115.00p 116.00p 25929
20/09/2021 117.00p 117.40p 113.00p 114.50p 74032
17/09/2021 116.50p 119.04p 114.54p 116.25p 646016
16/09/2021 121.00p 119.17p 116.98p 118.75p 3556
15/09/2021 121.00p 121.00p 117.08p 118.50p 79300
14/09/2021 116.00p 120.86p 116.73p 119.00p 93684
13/09/2021 116.00p 120.00p 116.00p 117.25p 30982
10/09/2021 119.50p 119.90p 117.04p 118.00p 18121
09/09/2021 119.50p 120.00p 116.22p 117.50p 29530
08/09/2021 116.00p 118.97p 115.04p 117.50p 52136
07/09/2021 116.50p 118.88p 115.00p 117.00p 47165
06/09/2021 117.50p 121.60p 116.00p 118.75p 26315
03/09/2021 120.00p 119.71p 117.00p 118.75p 19184
02/09/2021 120.00p 120.00p 116.71p 118.00p 74533
01/09/2021 119.50p 120.50p 115.18p 118.50p 31517
31/08/2021 117.00p 118.40p 116.56p 118.00p 43369
30/08/2021 117.00p 118.00p 115.50p 117.75p 27326
27/08/2021 117.00p 118.00p 115.50p 117.75p 27326
26/08/2021 115.00p 118.34p 116.00p 117.00p 164420
25/08/2021 115.00p 116.01p 114.00p 115.50p 11913
24/08/2021 115.00p 116.00p 114.04p 115.50p 104317
23/08/2021 115.50p 119.50p 115.00p 116.00p 47709
20/08/2021 117.50p 118.95p 116.00p 116.00p 26924
19/08/2021 116.50p 119.11p 115.54p 118.25p 44640
18/08/2021 116.00p 119.11p 115.94p 117.75p 37096
17/08/2021 115.00p 118.00p 114.51p 117.25p 194548
16/08/2021 115.00p 116.50p 113.56p 115.00p 9326
13/08/2021 115.00p 115.93p 112.87p 115.00p 83807
12/08/2021 114.50p 115.50p 113.03p 114.25p 26966
11/08/2021 114.00p 115.28p 113.50p 114.25p 7907
10/08/2021 113.50p 115.20p 113.00p 113.00p 125628
09/08/2021 113.00p 116.00p 113.52p 114.25p 8344
06/08/2021 113.00p 115.47p 114.40p 114.50p 67633
05/08/2021 113.00p 115.68p 113.00p 113.00p 44407
04/08/2021 115.00p 115.32p 113.53p 114.00p 70986
03/08/2021 115.50p 116.00p 113.50p 114.75p 121283
02/08/2021 111.00p 116.50p 110.00p 116.00p 149625
30/07/2021 111.00p 113.00p 108.42p 113.00p 101770
29/07/2021 108.00p 112.86p 107.02p 110.50p 155438
28/07/2021 112.00p 115.46p 109.03p 110.00p 218656
27/07/2021 105.00p 108.07p 106.05p 106.75p 71195
26/07/2021 105.00p 106.75p 104.50p 106.75p 60335
23/07/2021 105.50p 105.50p 103.00p 105.00p 24859
22/07/2021 105.00p 105.37p 103.13p 105.25p 774877
21/07/2021 105.00p 105.40p 103.50p 103.50p 35373
20/07/2021 101.50p 104.82p 100.00p 100.00p 63096
19/07/2021 101.50p 105.50p 101.50p 102.25p 21239
16/07/2021 105.50p 105.50p 101.00p 101.00p 49749
15/07/2021 102.50p 104.66p 101.50p 102.25p 19849
14/07/2021 101.50p 104.90p 101.00p 103.75p 42905
13/07/2021 104.00p 104.45p 101.25p 102.50p 33916
12/07/2021 105.00p 106.50p 101.50p 105.00p 80477
09/07/2021 108.00p 109.50p 105.05p 105.50p 41526
08/07/2021 109.50p 109.75p 108.07p 109.75p 40334
07/07/2021 108.00p 111.25p 106.50p 109.25p 96364
06/07/2021 105.50p 107.85p 105.47p 107.00p 654197
05/07/2021 106.00p 107.00p 104.50p 107.00p 40010
02/07/2021 106.00p 107.00p 105.00p 105.25p 37781
01/07/2021 105.50p 106.47p 105.50p 106.25p 7599
30/06/2021 107.00p 107.95p 105.50p 105.50p 26030
29/06/2021 106.50p 108.37p 106.03p 106.50p 23169
28/06/2021 106.00p 107.00p 106.00p 106.25p 15681
25/06/2021 107.00p 108.35p 106.08p 106.50p 38826
24/06/2021 107.50p 108.70p 106.74p 107.00p 13782
23/06/2021 107.50p 108.98p 107.60p 108.50p 44914
22/06/2021 107.50p 108.62p 106.51p 107.25p 11439
21/06/2021 108.00p 108.85p 107.00p 108.00p 25015
18/06/2021 108.00p 109.27p 108.00p 108.25p 14947
17/06/2021 108.00p 109.50p 107.52p 108.25p 95553
16/06/2021 108.00p 109.42p 108.00p 108.50p 67286
15/06/2021 108.00p 109.30p 108.50p 109.00p 11508
14/06/2021 108.00p 109.11p 107.17p 108.50p 22708
11/06/2021 109.00p 110.00p 108.00p 109.75p 9307
10/06/2021 109.00p 110.10p 108.00p 109.25p 32674
09/06/2021 109.00p 110.50p 108.00p 108.75p 55484
08/06/2021 108.00p 110.80p 107.60p 110.00p 50644
07/06/2021 108.00p 110.55p 108.00p 109.00p 22238
04/06/2021 108.00p 111.15p 108.00p 109.50p 21881
03/06/2021 108.00p 109.50p 108.00p 109.25p 35673
02/06/2021 109.00p 109.48p 108.00p 108.00p 22237
01/06/2021 107.50p 109.73p 107.50p 109.00p 12619
31/05/2021 108.00p 110.20p 107.00p 107.50p 77155
28/05/2021 108.00p 110.20p 107.00p 107.50p 77155
27/05/2021 108.00p 109.00p 107.00p 107.50p 35871
26/05/2021 108.00p 110.01p 107.42p 108.50p 13726
25/05/2021 107.00p 110.08p 106.50p 107.25p 56375
24/05/2021 105.00p 108.00p 105.00p 107.00p 19518
21/05/2021 105.00p 107.00p 104.50p 105.50p 31691
20/05/2021 107.50p 107.50p 104.50p 106.00p 26044
19/05/2021 105.00p 107.50p 104.75p 104.75p 72432
18/05/2021 107.00p 107.00p 104.00p 105.25p 66547
17/05/2021 107.00p 108.99p 106.00p 108.00p 41304
14/05/2021 106.50p 109.50p 106.00p 107.00p 132585
13/05/2021 106.00p 108.98p 105.50p 105.50p 158942
12/05/2021 108.50p 108.50p 106.00p 107.25p 14908
11/05/2021 108.00p 109.50p 106.00p 108.00p 33332
10/05/2021 106.00p 108.60p 106.00p 108.00p 272058
07/05/2021 102.00p 104.92p 100.66p 104.25p 326955
06/05/2021 102.50p 105.50p 101.48p 103.00p 50384
05/05/2021 103.50p 104.90p 101.50p 102.75p 62194
04/05/2021 103.50p 106.00p 100.25p 101.75p 89259
30/04/2021 105.50p 106.00p 102.50p 105.50p 36331
29/04/2021 102.50p 105.50p 102.50p 103.50p 46838
28/04/2021 103.50p 105.00p 102.20p 103.50p 102383
27/04/2021 103.00p 106.00p 102.00p 106.00p 71662
26/04/2021 108.00p 108.00p 103.00p 104.00p 95416
23/04/2021 107.00p 107.00p 103.99p 105.50p 105019
22/04/2021 108.00p 109.96p 105.02p 108.50p 141486
21/04/2021 103.00p 106.00p 101.01p 103.75p 126649
20/04/2021 102.00p 104.50p 100.11p 102.25p 101310
19/04/2021 104.50p 104.50p 99.00p 102.00p 226380
16/04/2021 97.00p 106.00p 97.00p 104.25p 526474
15/04/2021 100.00p 100.01p 91.08p 97.00p 240072
14/04/2021 96.00p 97.76p 96.26p 96.80p 46144
13/04/2021 96.00p 97.50p 96.00p 97.00p 20368
12/04/2021 96.00p 97.93p 93.00p 95.90p 44212
09/04/2021 96.00p 98.38p 96.08p 97.40p 19650
08/04/2021 96.00p 98.00p 96.00p 97.00p 61381
07/04/2021 96.00p 97.60p 96.69p 97.60p 1935
06/04/2021 96.00p 97.97p 96.00p 97.50p 11814
02/04/2021 94.60p 97.09p 94.00p 95.80p 78365
01/04/2021 94.60p 97.09p 94.00p 95.80p 78365
31/03/2021 96.20p 97.80p 94.40p 96.30p 15242
30/03/2021 96.20p 97.01p 93.40p 94.20p 69174
29/03/2021 94.20p 96.50p 94.00p 95.50p 64174
26/03/2021 94.80p 97.80p 94.80p 96.30p 40829
25/03/2021 96.00p 96.03p 94.20p 95.00p 28522
24/03/2021 96.20p 98.54p 96.20p 96.60p 37330
23/03/2021 97.20p 98.00p 96.00p 96.50p 48897
22/03/2021 95.20p 99.00p 95.20p 99.00p 52953
19/03/2021 94.60p 97.00p 94.30p 97.00p 119578
18/03/2021 93.00p 95.23p 92.00p 95.00p 53549
17/03/2021 93.00p 95.63p 92.00p 95.00p 679717
16/03/2021 91.00p 95.57p 90.10p 94.30p 195668
15/03/2021 89.00p 91.20p 87.09p 91.00p 587975
12/03/2021 87.60p 88.65p 85.00p 87.50p 87735
11/03/2021 88.00p 89.65p 87.20p 87.50p 12108
10/03/2021 87.20p 89.80p 86.50p 86.50p 49030
09/03/2021 88.20p 89.71p 84.20p 86.80p 127193
08/03/2021 89.20p 91.20p 88.00p 88.50p 62293
05/03/2021 88.20p 91.00p 88.20p 89.50p 20714
04/03/2021 88.00p 89.61p 88.00p 88.50p 23996
03/03/2021 88.80p 89.00p 87.66p 89.00p 56164
02/03/2021 86.00p 88.00p 86.00p 87.50p 28754
01/03/2021 88.80p 88.80p 85.40p 85.40p 67065
26/02/2021 83.20p 88.68p 83.00p 87.50p 42570
25/02/2021 84.00p 86.50p 84.00p 86.50p 77625
24/02/2021 83.20p 83.60p 81.70p 83.60p 37697
23/02/2021 85.20p 85.20p 80.50p 81.50p 72786
22/02/2021 83.00p 83.54p 81.20p 81.50p 59537
19/02/2021 82.00p 83.60p 82.00p 83.60p 42799
18/02/2021 83.20p 83.54p 82.00p 83.30p 65241
17/02/2021 84.20p 84.20p 82.00p 83.00p 70363
16/02/2021 86.00p 86.00p 82.40p 83.50p 352502
15/02/2021 87.20p 88.40p 87.00p 87.50p 98236
12/02/2021 88.00p 88.37p 88.10p 88.10p 4599
11/02/2021 88.00p 89.00p 87.20p 88.10p 39280
10/02/2021 88.00p 91.50p 87.20p 88.50p 48278
09/02/2021 91.80p 92.00p 87.20p 90.50p 19236
08/02/2021 88.00p 88.00p 87.20p 87.60p 103261
05/02/2021 89.00p 89.74p 86.00p 89.50p 70670
04/02/2021 93.00p 93.00p 88.00p 89.20p 7802
03/02/2021 89.00p 90.74p 88.00p 89.00p 27128
02/02/2021 89.20p 90.91p 89.00p 89.10p 18446
01/02/2021 93.00p 93.00p 88.00p 89.10p 71808
29/01/2021 89.20p 91.74p 89.00p 89.90p 10989
28/01/2021 90.00p 91.80p 89.00p 90.00p 93688
27/01/2021 90.00p 91.32p 89.00p 89.90p 32200
26/01/2021 91.20p 91.71p 90.00p 90.60p 59912
25/01/2021 92.20p 93.70p 91.00p 91.10p 87209
22/01/2021 93.20p 94.00p 89.40p 92.40p 64532
21/01/2021 92.20p 95.00p 91.66p 93.90p 53045
20/01/2021 91.60p 94.78p 91.60p 93.00p 74267
19/01/2021 92.40p 94.00p 91.00p 91.00p 110728
18/01/2021 94.80p 94.80p 91.19p 91.90p 792420
15/01/2021 91.00p 94.50p 91.00p 91.90p 8811
14/01/2021 91.00p 93.50p 91.00p 91.90p 542850
13/01/2021 91.00p 93.96p 90.14p 91.90p 17655
12/01/2021 93.00p 94.90p 89.00p 91.90p 66938
11/01/2021 93.00p 96.00p 93.00p 94.00p 90099
08/01/2021 93.20p 93.50p 93.00p 93.50p 41494
07/01/2021 93.00p 94.20p 92.00p 93.60p 40545
06/01/2021 90.00p 92.49p 90.00p 91.40p 52169
05/01/2021 90.00p 93.00p 90.00p 90.70p 43370
04/01/2021 92.20p 93.00p 86.24p 88.90p 361992
31/12/2020 92.00p 92.00p 90.69p 91.60p 48360
30/12/2020 91.00p 91.50p 90.00p 90.70p 48961
29/12/2020 89.00p 90.98p 88.00p 90.20p 96155
28/12/2020 87.00p 89.20p 85.00p 89.20p 164811
24/12/2020 87.00p 89.20p 85.00p 89.20p 164811
23/12/2020 87.00p 88.40p 86.00p 87.80p 54795
22/12/2020 87.20p 87.20p 86.20p 87.00p 47007

*Close Price adjusted for both dividends and splits