Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
07/11/2019 83.20p 84.00p 82.00p 83.00p 37050
06/11/2019 82.00p 84.80p 82.00p 83.60p 61266
05/11/2019 81.00p 83.94p 81.00p 82.50p 7491
04/11/2019 82.80p 83.00p 81.40p 82.70p 40390
01/11/2019 79.00p 82.50p 79.00p 81.60p 22068
31/10/2019 79.62p 81.52p 79.50p 80.40p 11383
30/10/2019 80.00p 81.80p 78.80p 80.40p 43825
29/10/2019 80.00p 81.00p 80.00p 81.00p 6117
28/10/2019 82.75p 82.75p 80.60p 81.50p 8442
25/10/2019 80.48p 82.11p 80.48p 81.30p 3193
24/10/2019 80.20p 82.49p 80.00p 81.00p 23916
23/10/2019 79.20p 82.82p 79.20p 81.90p 25611
22/10/2019 80.00p 83.00p 79.00p 81.00p 14949
21/10/2019 80.00p 84.50p 79.90p 80.00p 20756
18/10/2019 79.60p 81.60p 79.00p 80.50p 51317
17/10/2019 83.80p 84.00p 81.00p 81.70p 175079
16/10/2019 81.20p 84.14p 81.00p 83.50p 890140
15/10/2019 79.60p 84.00p 79.60p 81.90p 127600
14/10/2019 81.00p 82.67p 79.40p 81.70p 16516
11/10/2019 79.80p 82.55p 79.80p 82.50p 3984
10/10/2019 79.40p 81.60p 79.40p 79.40p 102014
09/10/2019 80.00p 82.80p 80.00p 80.00p 16503
08/10/2019 82.20p 83.01p 81.40p 82.70p 36705
07/10/2019 82.20p 84.80p 82.20p 83.50p 49712
04/10/2019 84.80p 84.80p 82.80p 84.00p 18202
03/10/2019 82.20p 83.89p 82.20p 83.70p 18219
02/10/2019 84.80p 84.80p 82.40p 83.50p 12371
01/10/2019 82.60p 84.45p 82.40p 83.00p 45698
30/09/2019 83.20p 84.00p 82.40p 83.10p 236015
27/09/2019 82.20p 85.26p 82.20p 84.50p 6882
26/09/2019 84.80p 86.80p 82.00p 82.00p 225435
25/09/2019 85.20p 86.72p 84.00p 84.50p 19933
24/09/2019 86.00p 86.70p 85.20p 86.70p 51494
23/09/2019 82.20p 87.72p 82.20p 85.10p 111171
20/09/2019 85.00p 86.62p 85.00p 85.00p 5111
19/09/2019 85.20p 87.78p 82.60p 82.60p 24728
18/09/2019 88.00p 89.76p 85.84p 87.60p 34628
17/09/2019 89.20p 89.20p 87.00p 87.10p 113528
16/09/2019 86.80p 88.90p 85.20p 88.90p 126222
13/09/2019 84.20p 86.34p 83.02p 84.90p 44620
12/09/2019 82.00p 84.00p 82.00p 83.00p 114145
11/09/2019 79.80p 82.00p 78.00p 82.00p 63597
10/09/2019 76.20p 77.39p 75.60p 75.60p 31133
09/09/2019 77.00p 78.76p 76.80p 76.80p 49140
06/09/2019 76.80p 76.80p 74.00p 75.00p 28284
05/09/2019 74.40p 78.80p 74.40p 75.60p 60033
04/09/2019 76.60p 77.00p 74.60p 76.90p 14552
03/09/2019 74.20p 76.90p 74.20p 75.50p 11048
02/09/2019 76.75p 76.75p 75.36p 76.00p 17435
30/08/2019 74.80p 77.00p 74.54p 75.50p 49514
29/08/2019 71.20p 74.18p 71.20p 72.80p 1146
28/08/2019 71.20p 74.18p 71.20p 72.80p 4677
27/08/2019 72.85p 74.55p 72.85p 73.00p 5790
23/08/2019 71.80p 75.85p 71.80p 72.70p 9510
22/08/2019 71.80p 72.60p 71.80p 72.60p 175
21/08/2019 74.00p 74.00p 71.00p 72.60p 26597
20/08/2019 74.00p 74.00p 71.20p 72.60p 49670
19/08/2019 71.70p 73.69p 71.70p 72.60p 15333
16/08/2019 73.45p 73.45p 72.60p 72.60p 2833
15/08/2019 73.80p 73.80p 71.73p 72.60p 15527
14/08/2019 71.99p 74.84p 71.99p 72.50p 16938
13/08/2019 72.60p 75.04p 71.95p 74.20p 32442
12/08/2019 73.40p 75.78p 71.71p 75.60p 141480
09/08/2019 74.80p 76.27p 72.04p 74.90p 78140
08/08/2019 70.60p 73.42p 70.60p 72.60p 1387330
07/08/2019 73.94p 73.95p 72.00p 72.70p 9591
06/08/2019 71.60p 74.40p 71.60p 72.00p 11385
05/08/2019 70.60p 72.91p 70.60p 71.80p 4407
02/08/2019 74.60p 74.60p 70.60p 72.10p 5445
01/08/2019 71.20p 73.11p 71.00p 72.00p 75684
31/07/2019 71.80p 73.10p 70.60p 71.00p 36541
30/07/2019 70.60p 73.34p 70.60p 71.90p 21928
29/07/2019 70.40p 73.58p 70.40p 71.00p 16361
26/07/2019 73.40p 73.76p 70.40p 72.30p 29301
25/07/2019 71.60p 73.73p 71.60p 72.30p 24129
24/07/2019 73.60p 74.98p 72.00p 73.40p 13497
23/07/2019 71.60p 73.78p 71.60p 73.00p 12702
22/07/2019 72.20p 75.22p 72.00p 73.40p 120842
19/07/2019 72.20p 74.90p 72.20p 73.40p 61967
18/07/2019 71.00p 72.14p 69.84p 71.60p 11278
17/07/2019 68.40p 72.41p 68.00p 70.90p 71319
16/07/2019 70.00p 72.75p 70.00p 70.50p 76
15/07/2019 68.20p 73.20p 68.20p 70.00p 34047
12/07/2019 70.40p 72.80p 70.21p 72.40p 61580
11/07/2019 70.00p 72.00p 69.80p 71.40p 40275
10/07/2019 70.80p 71.92p 69.22p 71.20p 28000
09/07/2019 71.00p 72.25p 68.60p 69.30p 108177
08/07/2019 71.60p 73.00p 70.45p 72.40p 15554
05/07/2019 72.00p 73.69p 70.00p 70.00p 235677
04/07/2019 72.40p 74.60p 72.40p 73.00p 141479
03/07/2019 74.00p 75.50p 73.60p 74.00p 94442
02/07/2019 72.00p 75.79p 72.00p 72.40p 136668
01/07/2019 73.00p 74.00p 72.16p 73.20p 186984
28/06/2019 75.40p 76.67p 69.34p 70.40p 69394
27/06/2019 75.40p 77.16p 75.40p 75.40p 28126
26/06/2019 76.00p 77.70p 75.40p 75.40p 35910
25/06/2019 77.20p 77.20p 75.00p 75.00p 41865
24/06/2019 81.80p 82.00p 77.00p 77.00p 54994
21/06/2019 82.40p 82.60p 78.60p 78.60p 738465
20/06/2019 80.20p 82.60p 79.20p 81.40p 31729
19/06/2019 82.00p 82.00p 79.00p 79.00p 301059
18/06/2019 81.00p 82.39p 81.00p 81.80p 138132
17/06/2019 82.00p 83.16p 82.00p 82.00p 136207
14/06/2019 80.00p 83.56p 80.00p 83.50p 108018
13/06/2019 82.00p 83.82p 82.00p 82.00p 93742
12/06/2019 81.60p 84.03p 81.60p 83.70p 73811
11/06/2019 81.60p 83.80p 81.60p 83.30p 59448
10/06/2019 80.00p 83.30p 80.00p 83.30p 42909
07/06/2019 80.20p 82.30p 80.20p 82.30p 20000
06/06/2019 83.20p 83.20p 81.20p 81.60p 86575
05/06/2019 82.00p 84.20p 82.00p 83.00p 41953
04/06/2019 84.00p 85.24p 82.56p 84.60p 28399
03/06/2019 83.00p 85.81p 82.20p 84.70p 141568
31/05/2019 84.20p 86.47p 84.00p 84.60p 56342

*Close Price adjusted for both dividends and splits