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
28/09/2021 92.20p 92.40p 89.60p 89.60p 1738404
27/09/2021 90.90p 94.00p 90.90p 92.80p 977337
24/09/2021 92.10p 92.10p 91.00p 91.50p 2327969
23/09/2021 92.50p 93.30p 91.90p 91.90p 815467
22/09/2021 92.80p 93.10p 92.10p 92.10p 1043359
21/09/2021 91.70p 92.70p 91.70p 92.00p 1195595
20/09/2021 93.50p 94.40p 91.70p 91.70p 1131099
17/09/2021 93.00p 94.00p 92.24p 93.90p 2927249
16/09/2021 93.00p 93.50p 92.20p 92.30p 896764
15/09/2021 93.50p 93.80p 92.50p 92.50p 1215087
14/09/2021 95.20p 95.60p 93.50p 93.60p 517904
13/09/2021 95.00p 95.60p 94.30p 94.80p 626808
10/09/2021 94.90p 95.80p 94.34p 94.50p 1206834
09/09/2021 97.50p 97.50p 94.80p 94.80p 1529180
08/09/2021 96.20p 97.30p 96.00p 96.00p 1052712
07/09/2021 97.50p 97.50p 96.00p 96.10p 1183515
06/09/2021 98.00p 98.00p 96.60p 96.80p 780972
03/09/2021 96.00p 97.90p 96.00p 97.80p 1270303
02/09/2021 95.10p 96.90p 95.10p 96.40p 1960656
01/09/2021 97.00p 97.00p 95.50p 95.50p 655518
31/08/2021 97.90p 97.90p 96.66p 96.70p 509529
27/08/2021 96.50p 97.71p 96.10p 97.60p 399692
26/08/2021 96.50p 97.20p 96.50p 96.60p 523659
25/08/2021 95.00p 97.60p 95.00p 96.70p 1257610
24/08/2021 96.00p 96.50p 95.00p 95.10p 578274
23/08/2021 97.80p 98.69p 96.00p 96.20p 729023
20/08/2021 98.10p 99.80p 97.80p 98.00p 928602
19/08/2021 97.30p 99.24p 96.19p 98.40p 2288786
18/08/2021 98.00p 100.00p 93.40p 97.60p 3272350
17/08/2021 100.00p 100.40p 97.30p 98.80p 1069409
16/08/2021 101.60p 102.00p 99.20p 99.80p 750278
13/08/2021 101.40p 103.00p 100.60p 101.00p 2248720
12/08/2021 99.80p 102.60p 99.80p 101.60p 6410835
11/08/2021 99.10p 100.20p 99.10p 100.00p 1719575
10/08/2021 99.10p 99.40p 97.80p 99.00p 1503007
09/08/2021 98.90p 99.60p 98.40p 98.90p 1049312
06/08/2021 99.90p 99.90p 98.30p 99.00p 1232490
05/08/2021 97.90p 100.40p 96.90p 99.80p 2799084
04/08/2021 98.00p 98.00p 96.41p 97.00p 1297985
03/08/2021 98.20p 98.20p 95.80p 96.90p 1349941
02/08/2021 96.90p 98.60p 95.60p 96.80p 1036809
30/07/2021 96.00p 97.00p 95.40p 96.80p 1067411
29/07/2021 97.00p 97.00p 95.10p 96.20p 817524
28/07/2021 95.30p 96.64p 95.30p 96.00p 1071363
27/07/2021 95.00p 96.40p 94.11p 95.70p 1417315
26/07/2021 96.00p 96.00p 94.70p 95.40p 354396
23/07/2021 95.60p 95.80p 94.30p 95.00p 1534288
22/07/2021 93.00p 96.00p 92.60p 95.00p 1746553
21/07/2021 91.00p 94.00p 91.00p 93.50p 661902
20/07/2021 92.00p 92.60p 91.25p 92.00p 457810
19/07/2021 91.20p 92.90p 89.60p 91.70p 1110727
16/07/2021 91.70p 92.60p 89.88p 92.10p 826098
15/07/2021 91.00p 91.00p 89.70p 90.00p 1749961
14/07/2021 90.70p 91.85p 89.50p 90.20p 640262
13/07/2021 92.80p 93.40p 90.60p 90.60p 462723
12/07/2021 92.00p 93.60p 90.60p 92.60p 513744
09/07/2021 90.90p 91.60p 90.00p 90.70p 538294
08/07/2021 91.00p 91.00p 90.10p 90.50p 541252
07/07/2021 92.50p 92.50p 90.70p 91.40p 638413
06/07/2021 90.00p 93.50p 90.00p 92.00p 895558
05/07/2021 88.70p 91.90p 87.00p 91.90p 1124438
02/07/2021 86.50p 87.50p 86.10p 87.00p 651558
01/07/2021 86.40p 86.50p 85.60p 86.40p 705440
30/06/2021 85.60p 86.20p 85.50p 86.10p 497517
29/06/2021 86.00p 86.90p 85.50p 85.90p 815979
28/06/2021 86.10p 87.30p 85.81p 86.20p 957777
25/06/2021 86.50p 87.50p 85.20p 86.10p 974850
24/06/2021 86.30p 86.90p 85.86p 86.10p 1001362
23/06/2021 86.80p 87.30p 85.60p 86.50p 1043976
22/06/2021 87.60p 87.60p 86.00p 86.00p 425424
21/06/2021 86.30p 88.50p 86.20p 86.20p 926823
18/06/2021 85.90p 86.90p 85.00p 86.90p 1535643
17/06/2021 84.50p 85.90p 84.50p 85.70p 492958
16/06/2021 87.00p 87.00p 84.20p 85.50p 745079
15/06/2021 86.60p 86.70p 85.50p 85.50p 438263
14/06/2021 86.70p 86.80p 85.70p 86.40p 847043
11/06/2021 86.10p 86.80p 85.60p 86.00p 694627
10/06/2021 86.00p 88.00p 85.50p 86.00p 1406146
09/06/2021 86.50p 87.00p 85.00p 86.00p 820590
08/06/2021 88.40p 89.00p 86.60p 86.60p 1168738
07/06/2021 88.00p 89.00p 86.70p 88.00p 1055289
04/06/2021 88.90p 88.90p 88.00p 88.00p 751348
03/06/2021 89.80p 89.90p 88.00p 88.00p 560731
02/06/2021 88.40p 90.00p 87.52p 90.00p 1132895
01/06/2021 88.50p 88.50p 87.50p 87.50p 792647
31/05/2021 87.50p 88.40p 87.50p 88.10p 782499
28/05/2021 87.50p 88.40p 87.50p 88.10p 782499
27/05/2021 87.70p 88.90p 86.80p 87.10p 737394
26/05/2021 86.00p 88.00p 84.80p 87.90p 949813
25/05/2021 89.40p 90.00p 83.60p 83.60p 2157870
24/05/2021 88.50p 89.40p 88.01p 89.00p 859267
21/05/2021 91.00p 92.00p 88.50p 88.50p 737936
20/05/2021 90.00p 92.00p 89.43p 91.00p 1373183
19/05/2021 88.50p 90.00p 88.50p 90.00p 703943
18/05/2021 87.80p 89.10p 87.20p 89.10p 1501833
17/05/2021 88.40p 88.40p 87.55p 88.00p 1059308
14/05/2021 87.00p 88.20p 86.10p 88.00p 580264
13/05/2021 87.10p 87.80p 86.20p 86.60p 876688
12/05/2021 86.00p 90.00p 85.50p 87.60p 2286037
11/05/2021 87.60p 88.10p 85.10p 85.60p 1176352
10/05/2021 88.00p 89.00p 87.20p 87.20p 985251
07/05/2021 87.30p 89.00p 87.10p 88.00p 1643298
06/05/2021 87.00p 88.50p 86.30p 88.00p 1481617
05/05/2021 88.00p 88.90p 86.40p 86.70p 1136889
04/05/2021 88.00p 88.60p 87.30p 88.00p 941722
30/04/2021 88.80p 88.90p 87.15p 88.00p 1350741
29/04/2021 87.90p 88.70p 87.10p 88.00p 479429
28/04/2021 87.50p 89.17p 86.20p 87.70p 766105
27/04/2021 86.80p 87.80p 86.00p 87.40p 769161
26/04/2021 86.00p 87.80p 86.00p 87.00p 516179
23/04/2021 87.50p 88.40p 86.20p 86.90p 286201
22/04/2021 86.00p 88.00p 86.00p 88.00p 1140996
21/04/2021 86.00p 87.70p 86.00p 87.00p 558347
20/04/2021 87.10p 87.90p 86.15p 87.30p 1826949
19/04/2021 87.00p 89.00p 86.11p 87.00p 685582
16/04/2021 86.70p 87.00p 85.50p 87.00p 795991
15/04/2021 85.00p 86.99p 85.00p 86.80p 756681
14/04/2021 84.00p 86.30p 82.16p 85.60p 1645879
13/04/2021 83.80p 84.00p 82.10p 82.90p 455762
12/04/2021 83.10p 84.00p 82.10p 82.10p 683514
09/04/2021 85.00p 85.90p 81.80p 83.10p 1459199
08/04/2021 85.10p 86.80p 84.00p 84.00p 683053
07/04/2021 83.70p 91.01p 81.80p 85.10p 1017800
06/04/2021 81.70p 83.80p 81.50p 83.20p 1289858
01/04/2021 80.40p 82.60p 79.90p 81.20p 1581290
31/03/2021 78.80p 80.60p 78.30p 79.30p 493927
30/03/2021 79.80p 80.70p 78.10p 78.10p 601359
29/03/2021 80.40p 81.00p 79.10p 79.40p 579712
26/03/2021 79.30p 81.00p 79.10p 80.40p 811171
25/03/2021 81.00p 81.00p 79.10p 79.80p 1694277
24/03/2021 78.10p 81.00p 76.10p 80.40p 1304004
23/03/2021 75.30p 78.10p 74.80p 77.10p 876044
22/03/2021 77.80p 79.20p 74.60p 75.10p 1288470
19/03/2021 76.70p 79.20p 76.10p 78.20p 1407840
18/03/2021 76.00p 77.50p 76.00p 77.00p 423516
17/03/2021 77.20p 77.50p 76.10p 76.60p 886149
16/03/2021 76.30p 79.70p 76.30p 77.90p 961233
15/03/2021 71.70p 76.30p 70.90p 76.30p 913440
12/03/2021 71.00p 72.70p 70.80p 72.40p 998096
11/03/2021 70.70p 72.60p 70.70p 71.40p 378836
10/03/2021 71.00p 73.10p 70.80p 72.00p 329785
09/03/2021 72.90p 73.30p 71.40p 71.50p 616374
08/03/2021 71.00p 73.60p 71.00p 73.00p 485864
05/03/2021 71.80p 73.10p 71.70p 72.30p 671334
04/03/2021 72.90p 73.30p 71.90p 72.40p 895568
03/03/2021 72.00p 73.90p 71.00p 71.40p 1273974
02/03/2021 74.80p 75.50p 72.40p 72.40p 981482
01/03/2021 73.50p 75.90p 73.50p 74.20p 830009
26/02/2021 75.90p 76.60p 74.00p 74.00p 1541306
25/02/2021 76.10p 77.40p 75.10p 77.20p 927811
24/02/2021 72.50p 76.98p 72.50p 76.30p 1049792
23/02/2021 71.90p 74.90p 71.20p 74.20p 909973
22/02/2021 72.20p 72.40p 71.00p 71.50p 566976
19/02/2021 71.00p 72.40p 71.00p 72.40p 240520
18/02/2021 71.00p 72.10p 71.00p 71.80p 542923
17/02/2021 70.50p 72.90p 69.30p 72.00p 927151
16/02/2021 69.50p 70.40p 69.40p 70.00p 1119829
15/02/2021 68.00p 69.90p 68.00p 69.10p 876612
12/02/2021 70.40p 71.40p 68.00p 69.00p 537191
11/02/2021 70.80p 71.50p 69.00p 69.60p 531514
10/02/2021 72.00p 73.00p 70.60p 71.00p 632909
09/02/2021 72.40p 73.30p 71.90p 73.30p 452046
08/02/2021 70.90p 72.90p 70.90p 72.40p 303820
05/02/2021 71.40p 72.24p 70.30p 72.10p 1460601
04/02/2021 70.90p 71.10p 70.20p 71.10p 707969
03/02/2021 71.40p 71.40p 70.20p 71.00p 1214195
02/02/2021 72.70p 72.70p 70.00p 70.50p 1277213
01/02/2021 73.60p 73.87p 72.60p 73.30p 419166
29/01/2021 72.60p 73.90p 70.50p 73.30p 1447131
28/01/2021 72.10p 73.20p 70.20p 72.60p 1303188
27/01/2021 72.30p 73.80p 72.20p 72.70p 1029432
26/01/2021 73.00p 73.00p 71.60p 72.60p 335793
25/01/2021 72.80p 73.52p 71.50p 71.50p 1365562
22/01/2021 72.80p 73.00p 71.80p 73.00p 934606
21/01/2021 71.80p 73.85p 71.18p 73.00p 1580657
20/01/2021 72.20p 73.10p 71.00p 73.10p 658091
19/01/2021 70.00p 71.90p 70.00p 71.50p 469353
18/01/2021 71.30p 72.90p 70.50p 70.90p 193244
15/01/2021 73.00p 73.00p 70.50p 72.10p 475854
14/01/2021 71.00p 71.90p 70.10p 71.50p 1257838
13/01/2021 70.70p 72.90p 70.20p 70.70p 535072
12/01/2021 73.00p 74.50p 70.08p 70.80p 1202009
11/01/2021 73.00p 74.80p 72.00p 72.00p 511767
08/01/2021 73.60p 74.20p 72.36p 73.30p 906079
07/01/2021 74.80p 75.70p 72.50p 73.10p 1091879
06/01/2021 74.50p 76.91p 73.50p 74.80p 1414324
05/01/2021 73.00p 75.00p 73.00p 75.00p 999106
04/01/2021 75.00p 75.60p 73.60p 74.50p 557915
31/12/2020 74.10p 74.90p 73.50p 74.90p 390078
30/12/2020 74.60p 76.50p 73.61p 74.70p 555571
29/12/2020 74.40p 76.60p 73.70p 74.70p 842848
28/12/2020 73.10p 74.40p 71.80p 74.40p 167509
24/12/2020 73.10p 74.40p 71.80p 74.40p 167509
23/12/2020 70.50p 72.90p 69.90p 72.00p 590101
22/12/2020 72.40p 72.40p 69.46p 70.50p 990534
21/12/2020 72.50p 73.40p 69.20p 71.00p 1331010
18/12/2020 75.70p 75.90p 72.80p 73.50p 1237868
17/12/2020 76.00p 76.00p 74.11p 75.00p 248632
16/12/2020 72.60p 76.00p 72.60p 75.00p 544116
15/12/2020 73.20p 74.10p 73.02p 74.10p 913659

*Close Price adjusted for both dividends and splits