Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
21/12/2020 89.00p 92.00p 86.20p 86.60p 113238
18/12/2020 90.20p 92.00p 89.85p 90.80p 20987
17/12/2020 90.20p 93.15p 90.00p 90.90p 34074
16/12/2020 94.00p 97.80p 89.26p 91.20p 203239
15/12/2020 89.00p 90.00p 89.00p 89.10p 27406
14/12/2020 88.80p 90.80p 88.40p 88.50p 12660
11/12/2020 89.00p 89.80p 88.00p 89.80p 15657
10/12/2020 88.00p 90.10p 87.00p 89.40p 27808
09/12/2020 88.00p 90.00p 87.18p 89.40p 41031
08/12/2020 87.00p 90.00p 87.00p 89.00p 22975
07/12/2020 88.00p 91.20p 88.00p 89.50p 25368
04/12/2020 87.20p 92.16p 87.20p 88.20p 20407
03/12/2020 92.00p 92.98p 91.00p 91.50p 23111
02/12/2020 95.00p 95.00p 91.40p 92.20p 73632
01/12/2020 91.60p 94.68p 90.40p 93.00p 173320
30/11/2020 90.00p 90.40p 89.24p 90.40p 883
27/11/2020 89.20p 90.80p 89.00p 89.40p 41147
26/11/2020 88.80p 91.00p 88.80p 89.60p 39530
25/11/2020 88.80p 88.50p 86.14p 86.70p 12695
24/11/2020 88.80p 88.80p 86.23p 86.40p 43006
23/11/2020 85.20p 88.96p 85.20p 85.90p 70640
20/11/2020 85.40p 85.81p 85.40p 85.40p 2543
19/11/2020 85.00p 87.86p 85.00p 85.00p 34690
18/11/2020 86.40p 88.00p 85.20p 85.20p 93357
17/11/2020 83.00p 86.80p 82.74p 83.00p 92591
16/11/2020 78.40p 80.60p 76.65p 80.00p 80769
13/11/2020 78.00p 79.00p 76.29p 78.40p 433349
12/11/2020 78.00p 79.00p 77.40p 79.00p 77681
10/11/2020 80.40p 80.40p 75.70p 75.70p 95541
09/11/2020 73.20p 78.80p 69.60p 77.90p 111794
06/11/2020 66.00p 69.00p 66.00p 67.50p 88663
05/11/2020 66.00p 68.92p 66.00p 67.40p 46450
04/11/2020 66.00p 67.00p 66.56p 66.70p 23577
03/11/2020 66.00p 66.90p 66.00p 66.90p 17008
02/11/2020 65.80p 66.40p 65.00p 66.20p 25104
30/10/2020 64.00p 66.49p 64.00p 64.70p 246375
29/10/2020 64.20p 64.80p 64.00p 64.60p 5749
28/10/2020 65.00p 66.04p 64.20p 64.20p 19908
27/10/2020 66.00p 66.20p 65.00p 65.50p 9403
26/10/2020 67.80p 67.80p 65.00p 65.10p 59221
23/10/2020 65.00p 66.59p 65.00p 65.90p 46541
22/10/2020 65.20p 65.70p 64.60p 65.40p 37811
21/10/2020 65.40p 65.74p 64.90p 64.90p 6235
20/10/2020 65.40p 66.00p 64.00p 65.00p 15253
19/10/2020 65.00p 67.44p 64.40p 65.00p 287937
16/10/2020 65.40p 67.50p 65.00p 65.50p 102809
15/10/2020 66.00p 67.50p 66.00p 66.30p 30477
14/10/2020 66.00p 67.50p 66.00p 67.00p 45212
13/10/2020 66.60p 67.50p 66.03p 66.40p 61891
12/10/2020 67.00p 67.50p 66.10p 66.90p 31554
09/10/2020 66.00p 67.80p 66.17p 66.80p 27420
08/10/2020 66.00p 68.00p 66.17p 67.20p 27758
07/10/2020 66.00p 68.00p 65.00p 66.90p 530502
06/10/2020 67.00p 68.00p 66.00p 66.70p 315700
05/10/2020 67.20p 71.34p 66.00p 66.40p 146610
02/10/2020 68.00p 69.70p 67.00p 67.00p 30300
01/10/2020 69.00p 69.07p 67.09p 67.50p 78797
30/09/2020 69.20p 71.52p 68.52p 69.70p 22148
29/09/2020 69.20p 69.70p 68.60p 69.70p 26770
28/09/2020 69.80p 69.90p 69.00p 69.90p 33810
25/09/2020 70.00p 70.00p 69.16p 69.20p 43972
24/09/2020 70.20p 70.82p 69.70p 70.40p 7635
23/09/2020 70.20p 71.76p 69.40p 69.60p 77029
22/09/2020 72.20p 72.00p 70.33p 70.80p 15231
21/09/2020 72.20p 72.71p 70.00p 70.70p 85953
18/09/2020 75.00p 74.36p 72.17p 73.00p 12736
17/09/2020 75.00p 75.00p 73.02p 73.70p 42824
16/09/2020 75.00p 75.44p 74.40p 74.40p 5924
15/09/2020 74.40p 75.64p 73.23p 75.20p 48803
14/09/2020 74.20p 76.58p 73.80p 73.80p 52434
11/09/2020 76.80p 77.00p 74.33p 75.00p 66956
10/09/2020 76.20p 77.00p 74.00p 74.00p 47935
09/09/2020 75.20p 77.00p 75.20p 75.40p 23216
08/09/2020 76.40p 79.80p 75.60p 76.80p 106503
07/09/2020 80.00p 80.00p 74.49p 76.50p 100173
04/09/2020 73.40p 78.20p 73.40p 78.20p 79090
03/09/2020 71.00p 75.00p 70.89p 72.30p 85675
02/09/2020 68.20p 71.00p 68.00p 69.90p 27014
01/09/2020 67.00p 69.60p 67.00p 68.00p 12463
31/08/2020 69.80p 69.60p 67.14p 67.70p 6900
28/08/2020 69.80p 69.60p 67.14p 67.70p 6900
27/08/2020 69.80p 69.80p 66.60p 67.10p 167201
26/08/2020 67.40p 68.19p 66.00p 68.10p 172739
25/08/2020 67.40p 68.30p 66.00p 68.30p 53448
24/08/2020 68.60p 69.24p 67.22p 68.50p 32049
21/08/2020 68.80p 69.89p 68.20p 69.60p 24944

*Close Price adjusted for both dividends and splits