Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/08/2018 72.00p 72.11p 70.53p 71.80p 204549
10/08/2018 74.00p 74.00p 72.00p 72.00p 34327
09/08/2018 72.10p 74.00p 72.10p 72.55p 63809
08/08/2018 70.80p 71.30p 70.80p 71.15p 140741
07/08/2018 72.10p 73.80p 70.70p 71.10p 252776
06/08/2018 73.50p 74.90p 73.00p 73.45p 66586
03/08/2018 73.40p 74.12p 73.29p 73.50p 26426
02/08/2018 75.90p 75.90p 72.72p 74.10p 73778
01/08/2018 75.20p 77.00p 74.00p 75.75p 139567
31/07/2018 74.10p 75.70p 74.00p 75.55p 55957
30/07/2018 73.90p 75.40p 73.55p 74.90p 106951
27/07/2018 74.60p 75.30p 74.21p 75.30p 13366
26/07/2018 74.40p 74.70p 74.00p 74.00p 26411
25/07/2018 74.90p 75.00p 74.40p 74.70p 57658
24/07/2018 76.30p 76.54p 72.92p 75.00p 51579
23/07/2018 76.66p 77.72p 76.66p 77.05p 28689
20/07/2018 76.77p 77.22p 76.40p 77.20p 11971
19/07/2018 77.30p 77.30p 77.30p 77.30p 3773
18/07/2018 76.20p 78.70p 76.10p 78.00p 74810
17/07/2018 78.10p 79.40p 76.90p 78.35p 61753
16/07/2018 80.00p 81.00p 76.20p 78.60p 37231
13/07/2018 80.80p 81.00p 79.20p 79.75p 35090
12/07/2018 80.00p 80.00p 79.10p 79.40p 38095
11/07/2018 79.40p 80.00p 78.20p 79.65p 97759
10/07/2018 79.30p 80.54p 77.80p 79.70p 80185
09/07/2018 80.40p 80.76p 79.50p 80.30p 32387
06/07/2018 79.90p 80.85p 79.90p 80.05p 38860
05/07/2018 79.90p 79.90p 77.70p 79.10p 7261
04/07/2018 78.90p 79.69p 76.00p 78.30p 71325
03/07/2018 74.10p 79.00p 74.10p 77.70p 73258
02/07/2018 77.50p 78.90p 76.50p 77.95p 44339
29/06/2018 77.00p 78.00p 77.00p 77.45p 60239
28/06/2018 77.30p 79.00p 77.00p 78.20p 37568
27/06/2018 76.00p 78.00p 76.00p 77.30p 120087
26/06/2018 77.90p 78.50p 77.50p 77.75p 103118
25/06/2018 78.00p 79.76p 77.00p 77.20p 93219
22/06/2018 80.40p 80.40p 77.50p 77.50p 418490
21/06/2018 80.40p 81.00p 79.00p 79.10p 78612
20/06/2018 80.00p 81.08p 79.50p 80.00p 252426
19/06/2018 80.70p 82.40p 79.90p 82.40p 12635
18/06/2018 81.60p 81.60p 79.50p 79.50p 35774
15/06/2018 80.50p 81.50p 79.98p 81.40p 80312
14/06/2018 81.50p 81.50p 80.23p 81.20p 127115
13/06/2018 79.30p 80.90p 79.30p 80.00p 73841
12/06/2018 81.10p 81.70p 80.70p 80.70p 110040
11/06/2018 81.40p 82.89p 81.19p 81.25p 110955
08/06/2018 81.80p 83.00p 77.00p 82.70p 72101
07/06/2018 81.10p 81.49p 80.34p 81.10p 197671
06/06/2018 80.30p 81.32p 79.85p 80.70p 353527
05/06/2018 79.90p 80.98p 78.66p 80.20p 176184
04/06/2018 79.50p 80.30p 78.30p 80.30p 44854
01/06/2018 79.00p 81.10p 79.00p 79.00p 52972
31/05/2018 80.70p 81.24p 80.00p 80.00p 78807
30/05/2018 79.00p 81.40p 79.00p 80.50p 206694
29/05/2018 80.00p 81.28p 80.00p 80.10p 106863
25/05/2018 81.10p 82.31p 80.00p 81.70p 175506
24/05/2018 81.80p 82.65p 79.00p 81.50p 181020
23/05/2018 83.50p 83.50p 81.10p 81.60p 122993
22/05/2018 76.50p 85.00p 76.13p 82.10p 579421
21/05/2018 80.10p 80.90p 80.10p 80.55p 128878
18/05/2018 80.00p 82.60p 80.00p 80.20p 71598
17/05/2018 83.00p 83.00p 80.80p 81.00p 90749
16/05/2018 83.00p 83.00p 80.19p 82.00p 125603
15/05/2018 82.10p 83.00p 82.00p 82.65p 58151
14/05/2018 84.10p 84.39p 82.20p 84.00p 57547
11/05/2018 84.10p 85.50p 84.10p 85.00p 126452
10/05/2018 86.40p 86.40p 84.77p 85.20p 115242
09/05/2018 89.90p 90.90p 88.70p 89.50p 284668
08/05/2018 88.80p 90.00p 88.22p 90.00p 175973
04/05/2018 89.00p 89.05p 87.00p 88.30p 190120
03/05/2018 89.50p 90.00p 87.88p 88.05p 116061
02/05/2018 88.00p 89.10p 86.20p 86.20p 66517
01/05/2018 88.00p 89.50p 85.10p 89.00p 147134
30/04/2018 82.70p 88.00p 82.70p 87.00p 82878
27/04/2018 86.20p 86.71p 83.10p 84.95p 82099
26/04/2018 85.90p 86.62p 85.25p 85.85p 98348
25/04/2018 82.00p 85.90p 82.00p 84.80p 87695
24/04/2018 84.00p 85.89p 83.60p 85.70p 85011
23/04/2018 83.00p 83.95p 83.00p 83.90p 241119
20/04/2018 83.30p 83.89p 83.00p 83.55p 70467
19/04/2018 85.00p 86.29p 83.54p 85.00p 62953
18/04/2018 82.00p 87.00p 81.07p 87.00p 176029
17/04/2018 80.90p 81.90p 80.20p 81.05p 266507
16/04/2018 81.00p 82.20p 80.14p 81.75p 37009
13/04/2018 82.00p 82.64p 80.00p 81.45p 457135
12/04/2018 76.30p 81.40p 75.50p 80.70p 190633
11/04/2018 79.40p 79.40p 74.60p 76.00p 1353140
10/04/2018 82.00p 82.00p 77.00p 79.50p 125580
09/04/2018 78.90p 81.90p 75.78p 81.00p 138541
06/04/2018 77.80p 79.00p 76.72p 79.00p 91413
05/04/2018 76.10p 78.89p 75.05p 76.40p 287252
04/04/2018 77.20p 78.20p 76.50p 76.50p 136970
03/04/2018 80.00p 80.00p 76.19p 77.80p 220823
29/03/2018 77.60p 79.00p 76.10p 78.55p 201928
28/03/2018 79.14p 79.14p 77.90p 77.90p 8020
27/03/2018 79.90p 79.90p 77.16p 77.75p 188624
26/03/2018 78.00p 79.43p 77.26p 77.30p 214067
23/03/2018 79.00p 80.19p 78.10p 79.50p 55588
22/03/2018 82.40p 82.50p 78.60p 80.20p 111224
21/03/2018 81.60p 83.00p 81.10p 81.80p 64826
20/03/2018 82.90p 83.04p 81.50p 81.65p 184547
19/03/2018 81.60p 82.54p 81.60p 81.75p 57190
16/03/2018 80.42p 81.90p 80.42p 81.25p 79074
15/03/2018 82.10p 82.16p 81.00p 81.05p 31931
14/03/2018 82.00p 83.00p 81.95p 82.50p 74527
13/03/2018 80.90p 82.00p 80.82p 81.65p 138533
12/03/2018 80.00p 81.39p 79.10p 80.05p 78671
09/03/2018 79.10p 81.40p 79.00p 79.50p 71364
08/03/2018 81.00p 81.65p 79.01p 81.50p 35781
07/03/2018 80.00p 81.32p 78.78p 80.60p 50795
06/03/2018 80.10p 82.00p 80.00p 80.00p 37294
05/03/2018 78.00p 82.38p 78.00p 80.00p 67514
02/03/2018 81.10p 81.42p 79.00p 79.85p 35063
01/03/2018 81.50p 81.50p 81.00p 81.00p 58869
28/02/2018 83.00p 83.00p 79.00p 79.00p 60848
27/02/2018 82.00p 82.80p 80.00p 80.00p 117010
26/02/2018 82.60p 84.90p 82.60p 83.00p 86167
23/02/2018 83.00p 84.78p 83.00p 83.95p 56581
22/02/2018 87.10p 87.27p 84.00p 85.20p 56229
21/02/2018 88.50p 88.63p 87.00p 87.00p 21754
20/02/2018 88.00p 89.00p 87.78p 88.50p 116311
19/02/2018 89.90p 89.90p 86.50p 87.00p 135429
16/02/2018 87.00p 89.00p 85.63p 87.50p 63913
15/02/2018 85.10p 87.00p 85.10p 86.60p 50650
14/02/2018 84.90p 86.90p 84.00p 86.00p 60892
13/02/2018 84.80p 87.00p 83.80p 85.25p 62977
12/02/2018 82.90p 85.89p 82.50p 83.10p 47283
09/02/2018 77.90p 85.50p 77.28p 83.25p 209958
08/02/2018 78.10p 78.90p 76.28p 78.00p 132540
07/02/2018 77.50p 78.50p 75.60p 77.80p 166052
06/02/2018 73.00p 77.40p 71.39p 77.40p 101789
05/02/2018 77.50p 77.50p 72.00p 74.90p 186969
02/02/2018 76.90p 77.00p 73.10p 75.00p 337385
01/02/2018 77.00p 80.00p 76.00p 76.80p 138286
31/01/2018 82.00p 82.00p 77.42p 79.70p 52363
30/01/2018 80.20p 81.00p 76.38p 81.00p 165325
29/01/2018 83.00p 83.10p 82.00p 82.15p 22811
26/01/2018 83.00p 85.00p 81.27p 82.90p 92149
25/01/2018 83.90p 83.90p 82.00p 82.50p 57161
24/01/2018 84.00p 84.12p 82.00p 82.45p 180506
23/01/2018 85.90p 86.19p 84.20p 84.50p 115431
22/01/2018 88.00p 88.00p 84.00p 84.00p 105638
19/01/2018 88.00p 88.00p 84.46p 86.95p 27285
18/01/2018 86.30p 87.56p 84.10p 85.05p 181618
17/01/2018 87.20p 88.05p 86.15p 87.50p 25672
16/01/2018 88.10p 89.15p 86.10p 88.00p 92193
15/01/2018 87.00p 89.90p 86.10p 89.90p 182970
12/01/2018 86.00p 89.90p 85.10p 89.00p 158876
11/01/2018 85.00p 87.90p 85.00p 86.50p 39091
10/01/2018 86.60p 88.00p 83.00p 86.50p 52567
09/01/2018 87.60p 88.00p 85.60p 87.70p 64432
08/01/2018 88.00p 88.00p 84.70p 85.00p 103124
05/01/2018 83.20p 88.00p 83.00p 88.00p 178056
04/01/2018 84.00p 85.00p 82.20p 85.00p 106480
03/01/2018 84.00p 84.00p 83.00p 84.00p 50731
02/01/2018 83.30p 83.50p 82.36p 82.80p 44255
29/12/2017 84.00p 84.00p 82.25p 83.38p 28625
28/12/2017 83.00p 84.00p 81.50p 84.00p 60456
27/12/2017 81.50p 83.00p 81.50p 82.50p 51670
22/12/2017 81.65p 82.50p 81.65p 82.13p 9110
21/12/2017 81.75p 83.00p 81.50p 83.00p 73109
20/12/2017 81.25p 81.50p 80.21p 81.50p 57165
19/12/2017 81.00p 81.00p 77.85p 79.25p 247382
18/12/2017 78.75p 81.42p 77.61p 78.63p 163652
15/12/2017 79.00p 79.00p 77.00p 77.25p 39361
14/12/2017 77.00p 77.13p 74.88p 77.13p 122809
13/12/2017 76.00p 76.00p 74.43p 75.75p 118179
12/12/2017 74.75p 77.00p 73.55p 75.50p 123554
11/12/2017 73.50p 74.25p 72.88p 74.12p 59348
08/12/2017 74.00p 74.00p 72.85p 73.25p 38555
07/12/2017 74.00p 74.00p 72.75p 73.37p 30312
06/12/2017 72.00p 74.00p 70.59p 72.62p 1946623
05/12/2017 74.00p 74.00p 70.50p 71.75p 92485
04/12/2017 72.50p 72.50p 71.00p 71.00p 114899
01/12/2017 73.75p 73.75p 70.25p 72.38p 72318
30/11/2017 73.00p 73.00p 71.50p 73.00p 95520
29/11/2017 73.25p 73.25p 71.00p 73.00p 290289
28/11/2017 73.50p 73.75p 72.16p 73.12p 60399
27/11/2017 74.75p 74.75p 73.00p 73.50p 156486
24/11/2017 73.50p 74.50p 72.02p 74.00p 87953
23/11/2017 72.25p 74.50p 72.25p 73.62p 26066
22/11/2017 75.25p 75.50p 73.10p 75.00p 22982
21/11/2017 71.00p 75.75p 71.00p 75.25p 125940
20/11/2017 72.00p 74.60p 71.53p 73.50p 72630
17/11/2017 73.00p 75.00p 71.25p 74.75p 132011
16/11/2017 73.25p 75.15p 70.50p 73.25p 56457
15/11/2017 78.50p 78.50p 70.39p 73.00p 154983
14/11/2017 78.75p 79.00p 76.00p 78.00p 60751
13/11/2017 75.25p 79.00p 75.25p 78.75p 229133
10/11/2017 76.50p 79.00p 74.08p 79.00p 166204
09/11/2017 77.00p 78.50p 76.50p 78.25p 40518
08/11/2017 78.25p 78.92p 77.75p 78.50p 29759
07/11/2017 77.50p 80.18p 77.50p 78.50p 225120
06/11/2017 79.00p 79.00p 77.70p 79.00p 71475
03/11/2017 79.00p 79.12p 77.42p 79.00p 125997
02/11/2017 77.50p 79.75p 76.20p 79.00p 244583
01/11/2017 78.75p 79.70p 76.53p 79.00p 246865
31/10/2017 78.75p 80.00p 78.32p 80.00p 190423
30/10/2017 79.00p 80.00p 78.30p 79.50p 185160
27/10/2017 79.50p 79.50p 79.00p 79.00p 46338

*Close Price adjusted for both dividends and splits