Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
20/08/2020 69.00p 70.00p 68.71p 69.80p 20404
19/08/2020 69.00p 69.94p 68.33p 69.60p 1809
18/08/2020 69.00p 70.30p 68.80p 70.00p 34532
17/08/2020 70.00p 70.40p 69.09p 69.90p 1420
14/08/2020 70.00p 70.40p 69.09p 70.00p 10929
13/08/2020 70.00p 70.04p 68.00p 69.90p 27840
12/08/2020 69.00p 70.60p 70.04p 70.50p 28503
11/08/2020 69.00p 70.80p 69.00p 70.50p 6286
10/08/2020 71.20p 72.71p 68.71p 69.80p 83608
07/08/2020 69.80p 72.80p 69.80p 72.10p 43305
06/08/2020 67.00p 68.78p 66.50p 68.50p 196974
05/08/2020 64.20p 67.00p 64.20p 67.00p 67469
04/08/2020 67.00p 67.00p 63.60p 67.00p 14583
03/08/2020 64.00p 64.80p 63.38p 64.10p 30675
31/07/2020 65.20p 65.20p 63.38p 65.20p 87732
30/07/2020 65.00p 68.12p 63.55p 64.90p 60663
29/07/2020 68.00p 66.55p 65.65p 66.10p 5232
28/07/2020 68.00p 68.70p 66.38p 66.50p 30564
27/07/2020 68.00p 69.00p 66.28p 68.60p 74289
24/07/2020 68.00p 71.00p 68.00p 71.00p 7363
23/07/2020 68.00p 71.00p 68.00p 71.00p 6306
22/07/2020 69.20p 70.32p 66.71p 69.00p 92214
21/07/2020 69.20p 71.00p 69.00p 69.60p 66449
20/07/2020 72.80p 72.80p 65.00p 71.00p 18996728
17/07/2020 69.40p 71.37p 69.00p 71.20p 65091
16/07/2020 70.00p 73.00p 69.96p 70.00p 19768
15/07/2020 73.00p 73.00p 70.00p 73.00p 33367
14/07/2020 72.80p 72.80p 70.00p 70.90p 32787
13/07/2020 72.80p 72.90p 70.50p 72.80p 19924
10/07/2020 71.00p 72.72p 70.76p 71.70p 21531
09/07/2020 71.00p 71.62p 68.26p 70.10p 44628
08/07/2020 69.80p 70.00p 67.26p 69.20p 78724
07/07/2020 68.00p 69.80p 67.26p 67.60p 22825
06/07/2020 68.00p 69.18p 67.26p 68.50p 5322
03/07/2020 68.00p 69.38p 67.00p 68.50p 6230
02/07/2020 69.80p 69.80p 65.98p 68.00p 52708
01/07/2020 65.40p 69.34p 65.34p 67.50p 11958
30/06/2020 65.40p 69.57p 65.39p 67.60p 27211
29/06/2020 69.80p 69.42p 65.20p 67.60p 35723
26/06/2020 69.80p 69.80p 66.38p 68.00p 12232
25/06/2020 67.20p 71.57p 66.29p 68.00p 76219
24/06/2020 69.00p 72.55p 68.43p 69.60p 10431
23/06/2020 69.00p 72.57p 68.43p 70.50p 26733
22/06/2020 68.20p 73.00p 68.63p 71.50p 81779
19/06/2020 68.20p 70.70p 68.95p 69.50p 4191
18/06/2020 68.20p 70.73p 68.90p 69.40p 8603
17/06/2020 68.20p 71.00p 68.20p 70.60p 29785
16/06/2020 71.20p 74.04p 68.43p 73.00p 67689
15/06/2020 72.60p 74.80p 71.81p 73.00p 12768
12/06/2020 75.00p 76.54p 72.71p 73.70p 81976
11/06/2020 75.20p 77.46p 75.00p 76.40p 48887
10/06/2020 76.00p 74.20p 74.20p 74.20p 0
09/06/2020 76.00p 75.83p 74.20p 74.20p 5378
08/06/2020 76.00p 76.00p 73.00p 74.20p 116094
05/06/2020 76.00p 76.00p 72.15p 74.00p 34220
04/06/2020 75.00p 75.90p 72.00p 73.00p 45265
03/06/2020 74.80p 74.82p 72.00p 72.50p 9096
02/06/2020 73.80p 74.78p 73.62p 74.10p 33006
01/06/2020 71.80p 72.30p 71.55p 72.30p 1177
29/05/2020 71.80p 73.66p 69.55p 72.50p 33614
28/05/2020 68.80p 71.48p 68.60p 70.50p 50080
27/05/2020 68.80p 69.80p 68.00p 69.10p 102540
26/05/2020 68.00p 68.50p 64.43p 68.20p 54149
25/05/2020 68.00p 68.62p 66.38p 68.50p 49961
22/05/2020 68.00p 68.62p 66.38p 68.50p 49961
21/05/2020 69.00p 71.50p 68.85p 69.50p 67929
20/05/2020 70.00p 71.00p 68.20p 71.00p 56749
19/05/2020 70.00p 70.82p 70.50p 70.50p 4883
18/05/2020 70.00p 70.57p 69.15p 70.50p 37828
15/05/2020 70.60p 73.26p 70.57p 72.20p 24382
14/05/2020 75.00p 74.40p 71.19p 72.90p 14903
13/05/2020 75.00p 75.54p 73.00p 74.20p 28332
12/05/2020 75.20p 78.15p 75.00p 76.50p 29198
11/05/2020 76.80p 77.00p 75.00p 77.00p 9712
08/05/2020 76.60p 78.25p 76.60p 77.80p 10209
07/05/2020 76.60p 78.25p 76.60p 77.80p 10209
06/05/2020 77.00p 78.71p 77.00p 78.20p 52784
05/05/2020 78.20p 79.94p 76.60p 76.60p 17639
04/05/2020 80.20p 79.10p 78.20p 79.10p 48925
01/05/2020 80.20p 81.25p 78.43p 81.20p 51121
30/04/2020 83.00p 83.86p 80.20p 82.10p 46561
29/04/2020 82.00p 82.00p 78.60p 80.00p 36517
28/04/2020 73.00p 80.00p 72.76p 78.50p 119554
27/04/2020 66.00p 72.00p 65.00p 71.00p 2131257
24/04/2020 66.00p 66.00p 63.26p 64.70p 95607
23/04/2020 65.20p 69.80p 65.20p 66.80p 20360
22/04/2020 68.60p 69.50p 67.33p 68.50p 21041
21/04/2020 68.60p 68.60p 66.05p 66.80p 80272
20/04/2020 69.80p 70.48p 68.20p 68.50p 70016
17/04/2020 69.80p 70.60p 67.95p 69.40p 47232
16/04/2020 69.80p 70.00p 69.50p 70.00p 15063
15/04/2020 68.20p 70.38p 68.00p 68.40p 29160
14/04/2020 68.80p 70.51p 66.55p 69.40p 115531
09/04/2020 64.80p 67.80p 64.67p 67.00p 101820
08/04/2020 62.20p 64.80p 61.60p 62.50p 8818
07/04/2020 61.20p 64.62p 60.54p 63.00p 98587
06/04/2020 59.00p 61.05p 58.29p 59.80p 52667
03/04/2020 59.00p 60.57p 58.00p 58.60p 50157
02/04/2020 59.00p 61.60p 58.56p 61.00p 55203
01/04/2020 58.20p 60.50p 58.78p 59.50p 15770
31/03/2020 58.20p 61.35p 58.20p 59.00p 959001
30/03/2020 58.60p 61.50p 58.40p 58.40p 61079
27/03/2020 63.40p 63.40p 58.40p 61.00p 37998
26/03/2020 62.20p 61.80p 59.11p 60.30p 35563
25/03/2020 62.20p 63.20p 61.20p 61.40p 103472
24/03/2020 65.00p 64.00p 61.53p 62.60p 28369
23/03/2020 65.00p 65.00p 61.20p 61.20p 48987
20/03/2020 65.60p 66.75p 64.00p 64.00p 120350
19/03/2020 63.00p 66.20p 63.00p 64.00p 77628
18/03/2020 64.20p 66.58p 62.00p 63.00p 162410
17/03/2020 70.40p 72.80p 68.00p 69.60p 78147
16/03/2020 75.00p 76.40p 71.58p 76.40p 81244
13/03/2020 78.00p 80.25p 77.00p 77.00p 555274
12/03/2020 85.20p 85.28p 78.00p 78.00p 149116

*Close Price adjusted for both dividends and splits