Empiric Student Property (ESP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Empiric Student Property

Date Open High Low Close* Volume
05/01/2017 105.70p 105.70p 104.46p 104.71p 2422772
04/01/2017 107.20p 107.20p 104.46p 104.71p 1321547
03/01/2017 105.45p 106.70p 104.95p 105.45p 1229158
30/12/2016 104.71p 105.95p 104.71p 105.70p 301358
29/12/2016 105.20p 105.98p 104.71p 105.45p 561968
28/12/2016 104.71p 106.20p 104.46p 104.96p 636855
23/12/2016 104.96p 106.70p 104.46p 104.96p 460459
22/12/2016 104.71p 106.88p 104.71p 106.45p 499583
21/12/2016 107.20p 107.20p 105.95p 106.70p 1003498
20/12/2016 107.70p 107.70p 104.21p 105.70p 23146236
19/12/2016 106.45p 106.91p 105.45p 105.95p 2688565
16/12/2016 109.69p 109.69p 105.45p 106.20p 1036578
15/12/2016 107.45p 108.20p 107.20p 107.20p 364178
14/12/2016 108.20p 108.69p 107.45p 107.70p 570427
13/12/2016 108.69p 108.69p 107.20p 107.95p 499362
12/12/2016 108.20p 108.69p 107.70p 107.95p 516413
09/12/2016 106.95p 109.19p 106.70p 108.69p 862156
08/12/2016 106.95p 109.19p 106.95p 109.19p 615723
07/12/2016 107.95p 108.94p 106.20p 108.20p 788210
06/12/2016 106.95p 108.94p 106.70p 107.45p 387564
05/12/2016 105.95p 109.19p 105.95p 108.20p 574457
02/12/2016 109.19p 109.19p 106.20p 106.95p 917798
01/12/2016 109.69p 110.69p 107.45p 107.95p 951799
30/11/2016 109.69p 110.69p 109.44p 110.69p 2567388
29/11/2016 110.69p 110.69p 108.69p 109.69p 612870
28/11/2016 108.45p 110.22p 108.45p 109.44p 588414
25/11/2016 108.69p 109.94p 107.70p 108.69p 759413
24/11/2016 108.45p 109.69p 108.25p 109.69p 531144
23/11/2016 106.70p 109.69p 106.70p 108.94p 913039
22/11/2016 105.70p 108.20p 105.70p 107.70p 942742
21/11/2016 106.20p 107.20p 105.70p 107.20p 546796
18/11/2016 107.70p 107.70p 104.96p 106.20p 1778058
17/11/2016 106.95p 108.69p 106.95p 108.20p 1106480
16/11/2016 107.70p 108.54p 107.12p 107.70p 594036
15/11/2016 109.69p 109.69p 107.20p 107.95p 718719
14/11/2016 107.95p 110.19p 107.95p 108.20p 773330
11/11/2016 110.44p 110.44p 107.70p 108.69p 566658
10/11/2016 110.94p 111.31p 107.95p 108.20p 1039492
09/11/2016 112.18p 112.18p 110.44p 110.69p 540438
08/11/2016 111.44p 111.69p 110.43p 110.94p 607100
07/11/2016 112.68p 112.68p 110.44p 111.19p 544964
04/11/2016 112.68p 112.68p 110.69p 110.94p 482774
03/11/2016 110.44p 112.18p 110.44p 111.44p 1151379
02/11/2016 112.18p 112.18p 110.69p 110.94p 443026
01/11/2016 111.44p 111.44p 110.44p 110.69p 524414
31/10/2016 110.44p 110.94p 109.44p 110.44p 1893311
28/10/2016 110.69p 110.81p 108.94p 110.19p 838358
27/10/2016 112.18p 113.02p 110.44p 110.69p 1031060
26/10/2016 114.43p 114.43p 113.67p 114.18p 672635
25/10/2016 115.18p 115.67p 114.18p 114.43p 716121
24/10/2016 115.43p 115.56p 114.93p 115.18p 224290
21/10/2016 116.17p 116.17p 114.68p 114.93p 529789
20/10/2016 116.42p 116.42p 115.43p 115.43p 1227404
19/10/2016 115.67p 115.67p 114.93p 115.67p 697427
18/10/2016 115.67p 115.72p 115.18p 115.67p 507281
17/10/2016 115.43p 115.67p 114.93p 115.18p 431215
14/10/2016 115.92p 116.67p 115.18p 115.67p 579247
13/10/2016 116.17p 116.78p 115.67p 116.17p 581577
12/10/2016 115.67p 117.17p 115.43p 115.67p 1290207
11/10/2016 116.67p 116.92p 116.17p 116.67p 729589
10/10/2016 117.17p 117.17p 115.92p 116.17p 419453
07/10/2016 117.17p 117.17p 115.18p 115.43p 733502
06/10/2016 118.17p 118.17p 115.67p 115.92p 1926544
05/10/2016 116.92p 118.17p 116.67p 116.67p 861858
04/10/2016 115.18p 118.92p 115.18p 116.92p 1481966
03/10/2016 116.42p 116.92p 115.43p 116.67p 594516
30/09/2016 115.92p 115.97p 114.93p 115.67p 1073939
29/09/2016 116.67p 116.67p 115.44p 115.92p 1043581
28/09/2016 115.92p 116.67p 114.93p 115.67p 760575
27/09/2016 116.42p 116.42p 115.67p 116.17p 676863
26/09/2016 115.92p 116.17p 115.43p 116.17p 1138313
23/09/2016 115.92p 116.55p 115.43p 115.43p 1565569
22/09/2016 117.17p 117.17p 115.67p 115.92p 621819
21/09/2016 115.18p 117.17p 115.18p 115.92p 1717585
20/09/2016 116.67p 117.17p 116.67p 116.67p 866082
19/09/2016 116.67p 116.92p 116.07p 116.92p 1056035
16/09/2016 114.43p 116.92p 114.43p 116.67p 2477802
15/09/2016 115.18p 116.67p 115.18p 116.17p 817964
14/09/2016 115.67p 116.75p 113.18p 115.92p 1766274
13/09/2016 118.17p 118.17p 115.67p 116.67p 1030927
12/09/2016 115.67p 117.78p 115.43p 116.67p 613850
09/09/2016 116.67p 117.67p 116.36p 116.92p 403852
08/09/2016 114.93p 117.92p 114.93p 117.92p 628000
07/09/2016 115.92p 116.92p 115.92p 116.67p 471596
06/09/2016 116.92p 116.92p 115.43p 116.67p 688486
05/09/2016 114.68p 116.92p 114.68p 115.92p 636420
02/09/2016 113.93p 116.67p 113.93p 115.67p 1331201
01/09/2016 113.68p 115.18p 113.68p 114.68p 776832
31/08/2016 113.68p 114.18p 113.18p 113.93p 1615665
30/08/2016 113.18p 114.18p 112.68p 113.68p 497495
26/08/2016 113.93p 114.18p 112.43p 113.43p 868320
25/08/2016 113.93p 114.18p 112.68p 113.18p 585387
24/08/2016 114.43p 114.54p 113.43p 113.93p 550779
23/08/2016 113.93p 114.62p 113.19p 114.18p 873127
22/08/2016 111.19p 113.93p 111.19p 113.68p 738511
19/08/2016 112.18p 112.93p 111.94p 112.93p 690495
18/08/2016 111.69p 112.93p 110.44p 112.68p 2904866
17/08/2016 109.94p 110.69p 109.69p 110.69p 1376667
16/08/2016 110.94p 111.69p 110.44p 110.44p 538446
15/08/2016 111.69p 112.28p 111.06p 111.19p 661390
12/08/2016 112.68p 112.68p 110.44p 111.19p 876768
11/08/2016 112.68p 112.68p 110.69p 110.94p 355287
10/08/2016 112.68p 112.68p 109.94p 110.44p 754090
09/08/2016 110.19p 111.92p 109.69p 110.19p 861257
08/08/2016 113.43p 113.43p 110.69p 110.69p 1155934
05/08/2016 112.93p 113.25p 112.25p 113.18p 798474
04/08/2016 111.69p 112.68p 110.95p 112.68p 829949
03/08/2016 112.68p 113.93p 112.68p 113.93p 674022
02/08/2016 114.93p 114.93p 113.43p 114.18p 527469
01/08/2016 112.93p 114.99p 112.93p 114.68p 635420
29/07/2016 111.69p 114.93p 111.69p 114.68p 459779
28/07/2016 112.43p 113.93p 111.72p 113.93p 661313
27/07/2016 109.94p 112.43p 109.69p 111.44p 1030096
26/07/2016 112.43p 112.68p 111.44p 111.44p 1077027
25/07/2016 109.69p 112.43p 109.69p 112.18p 531386
22/07/2016 109.44p 111.69p 109.44p 111.44p 445528
21/07/2016 109.69p 111.69p 109.39p 111.69p 530536
20/07/2016 109.69p 112.18p 109.19p 111.69p 719790
19/07/2016 108.45p 109.44p 107.95p 109.44p 422903
18/07/2016 107.95p 108.88p 107.57p 108.69p 535951
15/07/2016 108.20p 109.19p 107.70p 107.70p 738384
14/07/2016 107.70p 109.19p 107.14p 108.69p 904686
13/07/2016 107.95p 108.69p 107.45p 107.70p 800943
12/07/2016 109.19p 109.19p 107.20p 108.45p 850210
11/07/2016 104.71p 109.69p 104.33p 109.19p 1788563
08/07/2016 102.71p 104.21p 101.96p 103.71p 792143
07/07/2016 103.21p 103.21p 100.47p 102.21p 1194740
06/07/2016 101.22p 102.45p 98.97p 99.72p 4390098
05/07/2016 107.70p 107.70p 101.22p 101.22p 1253587
04/07/2016 104.96p 109.12p 104.71p 105.20p 816397
01/07/2016 105.70p 108.94p 105.70p 107.45p 890042
30/06/2016 107.20p 109.19p 107.20p 107.45p 1422118
29/06/2016 104.71p 112.18p 104.71p 108.20p 1919112
28/06/2016 99.72p 108.45p 99.72p 108.20p 1412641
27/06/2016 108.69p 109.94p 98.72p 101.46p 2095054
24/06/2016 106.95p 109.19p 102.71p 108.45p 1422175
23/06/2016 108.69p 112.93p 108.69p 112.93p 943482
22/06/2016 109.69p 110.44p 107.95p 110.19p 490441
21/06/2016 109.19p 109.19p 107.70p 108.94p 591392
20/06/2016 107.45p 109.32p 106.83p 108.45p 1298742
17/06/2016 103.71p 106.20p 103.71p 104.96p 2846899
16/06/2016 108.69p 108.69p 103.71p 103.71p 851178
15/06/2016 108.69p 109.19p 107.31p 107.70p 717211
14/06/2016 110.19p 110.19p 106.70p 107.70p 825230
13/06/2016 110.44p 110.44p 108.74p 109.19p 1692875
10/06/2016 109.94p 110.69p 109.69p 109.94p 557051
09/06/2016 110.19p 110.19p 108.69p 109.94p 854052
08/06/2016 112.43p 112.43p 109.94p 111.19p 971828
07/06/2016 112.68p 112.68p 111.25p 111.44p 689912
06/06/2016 113.18p 113.18p 111.94p 112.18p 345206
03/06/2016 113.43p 113.68p 111.69p 112.43p 739066
02/06/2016 113.18p 114.60p 113.18p 113.43p 360037
01/06/2016 114.18p 114.68p 112.93p 113.68p 717593
31/05/2016 114.68p 116.17p 113.63p 113.68p 5574275
27/05/2016 112.93p 115.18p 112.93p 114.43p 767528
26/05/2016 113.43p 114.68p 113.08p 114.18p 1233274
25/05/2016 113.43p 113.43p 111.94p 113.18p 1044255
24/05/2016 112.68p 113.43p 112.08p 113.18p 887441
23/05/2016 112.43p 112.93p 111.69p 112.93p 777476
20/05/2016 112.18p 112.43p 111.69p 112.43p 370840
19/05/2016 112.18p 112.18p 111.69p 112.18p 792056
18/05/2016 111.44p 112.18p 111.44p 112.18p 419981
17/05/2016 111.19p 112.43p 111.19p 112.18p 637652
16/05/2016 110.44p 112.43p 110.44p 112.43p 978946
13/05/2016 110.94p 112.18p 110.44p 111.44p 803751
12/05/2016 110.44p 111.44p 109.69p 111.19p 513254
11/05/2016 110.69p 110.69p 109.94p 110.44p 321346
10/05/2016 110.44p 110.68p 109.44p 110.44p 523620
09/05/2016 110.19p 110.44p 109.19p 110.44p 873394
06/05/2016 111.19p 111.19p 109.19p 109.94p 720610
05/05/2016 112.18p 112.18p 110.19p 110.69p 437471
04/05/2016 111.94p 111.94p 110.19p 110.94p 606143
03/05/2016 110.94p 112.33p 110.94p 111.94p 714181
29/04/2016 110.19p 112.18p 110.19p 111.94p 1123360
28/04/2016 110.94p 111.44p 110.44p 111.44p 717041
27/04/2016 110.69p 111.19p 110.44p 111.19p 653480
26/04/2016 110.69p 110.94p 109.94p 110.69p 821140
25/04/2016 109.94p 110.50p 109.35p 110.44p 390616
22/04/2016 110.44p 110.54p 109.94p 110.19p 593630
21/04/2016 110.94p 111.56p 109.94p 109.94p 566328
20/04/2016 112.18p 112.68p 111.44p 111.44p 552053
19/04/2016 110.69p 112.93p 110.69p 112.68p 3035220
18/04/2016 110.69p 111.50p 109.69p 110.69p 616629
15/04/2016 110.44p 110.69p 109.94p 110.69p 612076
14/04/2016 110.69p 110.69p 109.94p 110.44p 641367
13/04/2016 110.69p 111.19p 110.44p 110.69p 745427
12/04/2016 110.69p 111.69p 110.19p 110.44p 950537
11/04/2016 109.94p 110.69p 108.94p 110.44p 598155
08/04/2016 109.69p 109.69p 108.45p 109.69p 1175822
07/04/2016 109.19p 109.69p 108.45p 109.44p 609330
06/04/2016 109.44p 110.05p 108.48p 109.19p 1390110
05/04/2016 108.45p 109.69p 108.20p 109.44p 1009558
04/04/2016 109.44p 109.69p 108.94p 109.19p 504553
01/04/2016 109.69p 109.69p 108.69p 109.44p 1370658
31/03/2016 108.94p 109.53p 108.20p 109.19p 762668
30/03/2016 108.94p 109.19p 108.30p 108.94p 3745273
29/03/2016 109.44p 109.44p 108.20p 108.94p 823780
24/03/2016 107.70p 109.19p 107.70p 108.69p 990080
23/03/2016 107.20p 108.94p 107.20p 108.69p 1664797
22/03/2016 108.69p 108.69p 107.70p 108.20p 1678506

*Close Price adjusted for both dividends and splits