Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
11/03/2020 87.00p 89.10p 85.20p 87.30p 127548
10/03/2020 88.20p 90.28p 85.40p 87.00p 16805
09/03/2020 89.00p 89.00p 85.40p 87.00p 114449
06/03/2020 90.40p 92.68p 90.00p 91.00p 92436
05/03/2020 93.00p 94.34p 92.00p 93.00p 95326
04/03/2020 92.00p 94.80p 90.45p 93.00p 220957
03/03/2020 91.60p 94.74p 91.60p 92.80p 59309
02/03/2020 88.20p 92.80p 88.20p 90.40p 203952
28/02/2020 95.00p 95.00p 89.59p 91.50p 412795
27/02/2020 100.00p 100.00p 96.20p 96.40p 176627
26/02/2020 102.00p 106.54p 95.80p 101.25p 591762
25/02/2020 107.50p 111.80p 106.00p 107.00p 328491
24/02/2020 109.50p 112.00p 106.00p 107.50p 312243
21/02/2020 110.00p 112.00p 107.26p 112.00p 29725
20/02/2020 107.00p 112.00p 107.00p 112.00p 28148
19/02/2020 107.00p 110.45p 107.00p 107.00p 74760
18/02/2020 108.50p 109.00p 107.00p 108.00p 116340
17/02/2020 111.50p 112.00p 109.25p 110.50p 30137
14/02/2020 110.00p 113.96p 108.50p 110.75p 81278
13/02/2020 110.50p 114.50p 109.00p 113.50p 66675
12/02/2020 113.00p 114.00p 110.00p 110.00p 83941
11/02/2020 112.00p 114.90p 112.50p 112.75p 51569
10/02/2020 112.00p 114.76p 111.10p 112.50p 87411
07/02/2020 110.50p 114.00p 110.00p 110.00p 103894
06/02/2020 110.50p 113.50p 110.50p 112.00p 28129
05/02/2020 112.00p 114.00p 110.00p 111.25p 108582
04/02/2020 110.50p 117.38p 109.25p 112.50p 157709
03/02/2020 107.50p 110.50p 107.50p 110.50p 60811
31/01/2020 108.00p 110.00p 105.25p 109.00p 130109
30/01/2020 106.00p 106.00p 105.00p 105.00p 22386
29/01/2020 104.00p 106.00p 104.00p 105.25p 148477
28/01/2020 105.50p 105.50p 103.25p 103.25p 61055
27/01/2020 103.50p 106.00p 103.00p 104.50p 46499
24/01/2020 103.50p 106.00p 103.50p 104.00p 27544
23/01/2020 105.00p 105.50p 103.76p 104.25p 123085
22/01/2020 105.00p 105.00p 101.10p 105.00p 29075
21/01/2020 103.00p 104.00p 100.72p 104.00p 70427
20/01/2020 102.00p 102.50p 100.00p 101.75p 39225
17/01/2020 102.50p 103.00p 100.37p 103.00p 364919
16/01/2020 102.50p 102.50p 100.45p 100.45p 51323
15/01/2020 100.50p 102.50p 100.50p 101.75p 33597
14/01/2020 101.50p 102.50p 100.15p 102.50p 99206
13/01/2020 100.50p 103.50p 100.00p 102.00p 159946
10/01/2020 100.50p 103.50p 98.60p 100.95p 92535
09/01/2020 101.00p 104.89p 101.00p 103.00p 64596
08/01/2020 100.50p 104.92p 100.50p 102.00p 114684
07/01/2020 105.00p 104.16p 102.00p 103.50p 22271
06/01/2020 105.00p 105.00p 102.50p 104.50p 123110
03/01/2020 104.00p 104.50p 102.50p 102.50p 27152
02/01/2020 104.00p 104.00p 102.00p 102.25p 61807
31/12/2019 103.00p 104.00p 102.00p 104.00p 12916
30/12/2019 102.50p 105.00p 100.88p 102.50p 145013
27/12/2019 100.50p 102.67p 98.40p 98.40p 83360
24/12/2019 105.00p 105.00p 102.00p 103.00p 26762
23/12/2019 104.50p 103.50p 101.34p 102.50p 1449419
20/12/2019 104.50p 105.00p 101.50p 105.00p 120329
19/12/2019 100.00p 104.50p 100.00p 102.00p 157709
18/12/2019 100.50p 105.00p 100.50p 105.00p 69941
17/12/2019 103.00p 106.00p 100.48p 102.50p 503897
16/12/2019 104.00p 105.00p 100.00p 103.00p 345016
13/12/2019 98.20p 104.43p 98.20p 101.00p 419369
12/12/2019 96.00p 98.00p 94.69p 98.00p 147658
11/12/2019 95.80p 96.00p 93.00p 96.00p 36588
10/12/2019 92.00p 97.00p 92.00p 96.00p 105148
09/12/2019 93.80p 95.00p 92.20p 95.00p 74325
06/12/2019 92.20p 96.60p 91.00p 94.80p 82998
05/12/2019 94.00p 95.00p 93.00p 95.00p 45336
04/12/2019 93.00p 94.34p 93.00p 93.60p 41927
03/12/2019 93.20p 95.00p 93.02p 95.00p 22848
02/12/2019 94.00p 94.67p 91.68p 93.00p 127897
29/11/2019 94.80p 95.00p 92.60p 92.60p 90157
28/11/2019 95.20p 98.50p 92.00p 93.80p 66232
27/11/2019 96.40p 101.25p 95.20p 96.60p 267095
26/11/2019 94.00p 98.16p 91.57p 96.00p 126133
25/11/2019 92.80p 93.60p 90.33p 92.60p 128271
22/11/2019 89.80p 93.00p 88.00p 90.10p 132012
21/11/2019 89.80p 90.50p 87.00p 87.00p 56630
20/11/2019 87.00p 90.80p 87.75p 88.00p 39023
19/11/2019 87.00p 90.80p 85.85p 88.40p 1036332
18/11/2019 83.20p 87.60p 83.00p 85.90p 59933
15/11/2019 82.20p 87.40p 82.20p 84.50p 15380
14/11/2019 80.20p 86.60p 80.20p 84.90p 105002
13/11/2019 83.00p 84.38p 81.78p 83.80p 35339
12/11/2019 82.63p 84.40p 82.63p 83.70p 16350
11/11/2019 82.00p 85.10p 81.58p 83.80p 48126
08/11/2019 83.60p 84.40p 83.22p 83.80p 39272

*Close Price adjusted for both dividends and splits