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
14/12/2020 73.40p 74.00p 72.70p 73.80p 360017
11/12/2020 76.00p 76.00p 72.90p 73.30p 336818
10/12/2020 74.70p 75.40p 72.70p 73.50p 527910
09/12/2020 72.60p 75.80p 72.60p 74.20p 714216
08/12/2020 75.40p 75.60p 73.00p 74.50p 537340
07/12/2020 74.90p 75.76p 73.20p 74.30p 450501
04/12/2020 72.00p 76.00p 72.00p 75.60p 1311375
03/12/2020 73.00p 75.30p 72.60p 75.30p 536108
02/12/2020 74.80p 75.50p 72.86p 73.50p 1749024
01/12/2020 72.40p 75.20p 72.10p 75.20p 525849
30/11/2020 72.80p 74.00p 72.19p 73.00p 1981606
27/11/2020 72.60p 73.00p 71.60p 72.70p 886769
26/11/2020 74.00p 74.00p 71.90p 73.50p 513955
25/11/2020 73.40p 73.90p 72.82p 73.60p 565349
24/11/2020 73.20p 73.90p 73.10p 73.70p 395109
23/11/2020 72.40p 73.81p 71.80p 73.80p 2313084
20/11/2020 71.20p 73.40p 71.20p 72.00p 1261090
19/11/2020 72.00p 72.70p 70.80p 72.00p 876887
18/11/2020 70.60p 72.70p 70.50p 72.00p 519864
17/11/2020 70.00p 71.30p 69.10p 71.00p 588136
16/11/2020 68.80p 71.20p 68.50p 71.00p 2098370
13/11/2020 68.50p 70.00p 68.50p 70.00p 956296
12/11/2020 68.90p 70.70p 68.00p 68.70p 1048904
10/11/2020 62.40p 67.80p 60.10p 67.80p 1259495
09/11/2020 55.80p 62.50p 55.05p 62.50p 2032808
06/11/2020 54.90p 56.00p 54.81p 55.20p 269864
05/11/2020 56.10p 56.10p 54.40p 55.70p 537412
04/11/2020 53.30p 54.90p 53.30p 54.70p 1196911
03/11/2020 53.30p 53.75p 52.10p 53.00p 1525350
02/11/2020 52.00p 54.30p 51.90p 52.10p 585244
30/10/2020 53.50p 54.80p 52.10p 54.00p 433189
29/10/2020 55.50p 55.50p 53.50p 53.50p 439042
28/10/2020 57.00p 57.40p 54.60p 55.00p 2034238
27/10/2020 57.50p 58.20p 56.50p 57.20p 2782783
26/10/2020 60.00p 60.00p 57.10p 57.20p 570759
23/10/2020 58.60p 59.70p 58.01p 58.20p 431713
22/10/2020 57.30p 58.73p 56.24p 58.50p 585748
21/10/2020 57.40p 59.00p 57.40p 58.50p 574473
20/10/2020 57.70p 58.80p 57.00p 57.90p 599273
19/10/2020 56.50p 57.90p 56.50p 57.70p 331889
16/10/2020 58.80p 58.80p 55.20p 56.00p 1001046
15/10/2020 57.00p 58.10p 56.60p 57.10p 423462
14/10/2020 57.60p 58.80p 57.00p 57.10p 630647
13/10/2020 61.00p 61.00p 57.50p 58.30p 757593
12/10/2020 57.70p 59.50p 57.50p 58.50p 791040
09/10/2020 58.00p 58.20p 57.10p 57.90p 981153
08/10/2020 59.00p 59.00p 57.20p 57.40p 2291509
07/10/2020 59.90p 60.00p 58.00p 58.00p 679529
06/10/2020 60.10p 60.10p 59.04p 59.50p 591739
05/10/2020 60.50p 61.90p 59.40p 59.70p 2302967
02/10/2020 60.80p 61.97p 59.73p 59.80p 2804811
01/10/2020 62.00p 62.80p 60.61p 60.80p 1519171
30/09/2020 60.00p 61.90p 59.02p 61.00p 1082229
29/09/2020 61.60p 61.70p 57.20p 60.50p 1972118
28/09/2020 60.90p 62.90p 60.90p 61.40p 712891
25/09/2020 61.00p 61.20p 60.00p 60.50p 965595
24/09/2020 60.50p 62.90p 60.00p 61.20p 1246776
23/09/2020 64.00p 64.80p 61.80p 61.90p 1114744
22/09/2020 63.90p 66.90p 63.00p 63.00p 1465345
21/09/2020 66.90p 68.40p 63.10p 64.00p 1360963
18/09/2020 67.90p 68.20p 66.74p 67.00p 3901840
17/09/2020 68.30p 68.30p 66.00p 68.00p 494974
16/09/2020 67.00p 68.70p 66.30p 67.20p 1850440
15/09/2020 67.40p 68.90p 66.00p 67.50p 588179
14/09/2020 66.80p 68.20p 65.40p 67.20p 360082
11/09/2020 68.60p 68.90p 67.00p 67.00p 428028
10/09/2020 69.00p 69.50p 67.00p 68.00p 757492
09/09/2020 67.00p 69.70p 67.00p 69.00p 464094
08/09/2020 70.10p 70.10p 67.50p 67.50p 492673
07/09/2020 69.20p 69.90p 68.80p 69.00p 284033
04/09/2020 69.40p 70.30p 68.40p 68.90p 356621
03/09/2020 70.50p 70.80p 68.60p 70.00p 2532601
02/09/2020 70.50p 70.50p 68.50p 69.60p 890793
01/09/2020 69.90p 70.00p 68.70p 69.70p 867563
31/08/2020 67.90p 70.00p 67.50p 70.00p 763218
28/08/2020 67.90p 70.00p 67.50p 70.00p 763218
27/08/2020 67.00p 68.82p 66.20p 67.20p 548077
26/08/2020 67.10p 70.00p 66.20p 68.80p 839158
25/08/2020 69.00p 69.30p 66.10p 66.30p 370047
24/08/2020 67.40p 68.30p 66.40p 68.20p 658905
21/08/2020 64.00p 65.80p 62.80p 65.30p 935450
20/08/2020 64.10p 65.10p 62.60p 63.00p 701432
19/08/2020 69.30p 69.60p 64.00p 64.70p 548310
18/08/2020 65.40p 69.15p 65.40p 66.00p 1208429
17/08/2020 68.40p 69.50p 66.50p 66.70p 502049
14/08/2020 67.30p 69.00p 66.10p 67.00p 685836
13/08/2020 62.00p 69.00p 62.00p 68.50p 1057672
12/08/2020 66.00p 66.30p 63.50p 65.10p 447452
11/08/2020 61.50p 66.00p 61.40p 66.00p 343796
10/08/2020 64.90p 64.90p 62.70p 62.70p 538748
07/08/2020 61.20p 64.90p 61.10p 64.50p 358867
06/08/2020 64.10p 67.00p 61.00p 62.00p 907735
05/08/2020 65.90p 66.90p 62.60p 63.60p 568134
04/08/2020 62.60p 64.90p 62.57p 63.30p 614601
03/08/2020 67.70p 67.70p 62.50p 64.10p 631846
31/07/2020 63.30p 65.80p 63.30p 64.50p 567059
30/07/2020 64.30p 65.00p 63.00p 63.00p 612278
29/07/2020 65.90p 67.90p 63.10p 64.20p 426590
28/07/2020 63.40p 65.70p 63.10p 64.80p 437828
27/07/2020 64.60p 64.90p 63.00p 64.00p 749624
24/07/2020 63.70p 65.25p 63.70p 64.00p 754062
23/07/2020 63.00p 66.50p 63.00p 65.30p 1209770
22/07/2020 65.60p 66.40p 63.60p 63.70p 1444414
21/07/2020 66.00p 66.90p 65.00p 65.00p 1163690
20/07/2020 67.10p 68.70p 66.00p 66.00p 600103
17/07/2020 66.00p 68.90p 66.00p 68.90p 1081731
16/07/2020 66.00p 69.20p 66.00p 68.40p 1004136
15/07/2020 66.00p 69.80p 66.00p 69.00p 2062997
14/07/2020 64.00p 66.60p 62.16p 66.40p 1534304
13/07/2020 61.00p 64.50p 61.00p 64.40p 3879892
10/07/2020 59.90p 61.25p 56.10p 60.90p 962798
09/07/2020 58.40p 59.79p 57.30p 57.60p 329160
08/07/2020 59.40p 59.60p 57.40p 58.00p 1022319
07/07/2020 60.00p 60.00p 57.50p 58.50p 781435
06/07/2020 58.10p 59.69p 57.00p 58.50p 872918
03/07/2020 57.60p 59.13p 57.49p 58.20p 296557
02/07/2020 58.80p 59.00p 57.60p 59.00p 495959
01/07/2020 58.00p 58.75p 55.86p 58.20p 687844
30/06/2020 58.70p 58.70p 56.40p 57.90p 735612
29/06/2020 59.00p 59.00p 56.20p 57.00p 1132094
26/06/2020 57.00p 58.30p 54.10p 58.10p 790671
25/06/2020 54.40p 56.50p 53.00p 55.30p 718191
24/06/2020 57.00p 57.00p 54.00p 54.60p 877249
23/06/2020 56.00p 56.97p 55.00p 56.00p 1025786
22/06/2020 59.00p 59.30p 54.50p 54.80p 1026252
19/06/2020 57.10p 57.90p 55.60p 55.60p 1636983
18/06/2020 58.50p 59.70p 57.40p 57.50p 929862
17/06/2020 58.50p 60.79p 58.50p 58.50p 760710
16/06/2020 58.50p 61.20p 58.50p 60.20p 1484142
15/06/2020 58.00p 60.30p 57.51p 60.20p 1259192
12/06/2020 59.60p 62.50p 58.30p 59.10p 1110844
11/06/2020 64.00p 64.00p 59.30p 59.50p 1176622
10/06/2020 65.00p 65.00p 62.00p 62.60p 1509017
09/06/2020 65.80p 65.80p 62.00p 62.00p 1113879
08/06/2020 63.70p 65.80p 60.17p 65.80p 1004173
05/06/2020 62.80p 63.24p 59.00p 61.50p 2559577
04/06/2020 63.90p 63.90p 59.68p 60.10p 2526848
03/06/2020 67.00p 67.00p 62.70p 62.70p 1376147
02/06/2020 64.20p 66.10p 61.40p 65.20p 692366
01/06/2020 62.90p 64.90p 60.20p 61.10p 910557
29/05/2020 60.80p 62.54p 60.00p 62.20p 1097003
28/05/2020 61.00p 61.96p 59.10p 60.10p 600646
27/05/2020 56.20p 61.00p 56.20p 59.40p 1044884
26/05/2020 58.70p 59.30p 56.40p 56.80p 1168447
25/05/2020 54.90p 56.50p 54.40p 55.90p 1544097
22/05/2020 54.90p 56.50p 54.40p 55.90p 1544097
21/05/2020 56.80p 56.80p 54.40p 54.70p 2561017
20/05/2020 60.60p 60.66p 55.00p 55.10p 1707407
19/05/2020 57.50p 62.18p 57.50p 58.80p 1019093
18/05/2020 59.60p 60.60p 57.90p 60.50p 810144
15/05/2020 58.30p 59.50p 56.00p 57.10p 1538421
14/05/2020 60.00p 62.00p 56.20p 56.60p 1427274
13/05/2020 63.00p 64.90p 60.00p 60.80p 1587847
12/05/2020 65.00p 68.30p 63.10p 63.20p 583028
11/05/2020 69.00p 70.00p 66.50p 66.50p 1336260
08/05/2020 63.90p 68.10p 63.07p 67.60p 1016457
07/05/2020 63.90p 68.10p 63.07p 67.60p 1016457
06/05/2020 59.90p 64.10p 59.00p 64.10p 1958787
05/05/2020 59.00p 59.80p 58.00p 58.50p 756126
04/05/2020 61.90p 62.69p 58.00p 58.00p 675567
01/05/2020 60.50p 63.00p 60.10p 60.10p 531377
30/04/2020 62.60p 64.50p 60.80p 62.50p 1799974
29/04/2020 62.90p 63.77p 62.10p 62.60p 654167
28/04/2020 63.50p 63.50p 61.50p 61.50p 1288274
27/04/2020 63.00p 65.40p 61.80p 62.60p 963958
24/04/2020 64.40p 65.76p 61.70p 62.60p 832065
23/04/2020 63.70p 66.50p 61.70p 64.40p 567266
22/04/2020 65.20p 66.78p 61.60p 63.20p 456935
21/04/2020 66.40p 66.70p 63.30p 64.50p 716930
20/04/2020 68.50p 68.50p 64.00p 64.50p 582554
17/04/2020 64.00p 67.40p 64.00p 65.70p 1014104
16/04/2020 67.00p 69.80p 63.60p 64.80p 868794
15/04/2020 72.60p 73.00p 67.00p 67.00p 530968
14/04/2020 73.90p 73.90p 68.00p 70.00p 1079109
09/04/2020 70.30p 73.50p 70.30p 72.10p 806990
08/04/2020 67.90p 69.55p 67.90p 68.30p 2706997
07/04/2020 63.90p 71.10p 63.80p 69.40p 1274821
06/04/2020 62.30p 63.90p 61.40p 62.80p 653871
03/04/2020 61.90p 65.80p 59.20p 59.50p 1189538
02/04/2020 63.00p 64.90p 61.10p 62.60p 1054529
01/04/2020 62.40p 65.60p 62.10p 64.90p 938155
31/03/2020 57.80p 66.10p 57.60p 66.10p 2466526
30/03/2020 63.20p 65.90p 61.62p 63.40p 1097002
27/03/2020 67.80p 67.90p 62.00p 64.00p 1231360
26/03/2020 67.00p 67.70p 62.10p 64.60p 1524766
25/03/2020 71.60p 75.50p 63.10p 63.70p 2014049
24/03/2020 64.10p 72.30p 63.02p 69.90p 2000165
23/03/2020 62.30p 62.70p 59.30p 61.80p 1247878
20/03/2020 57.00p 64.90p 54.60p 64.90p 2372542
19/03/2020 55.00p 55.00p 52.10p 53.50p 1570459
18/03/2020 54.40p 57.85p 50.30p 54.60p 1399694
17/03/2020 66.00p 67.83p 54.10p 56.40p 2664468
16/03/2020 79.90p 80.10p 66.00p 66.00p 3624903
13/03/2020 78.90p 81.10p 76.08p 78.50p 1704087
12/03/2020 85.50p 85.50p 75.10p 78.10p 2213310
11/03/2020 91.00p 91.00p 86.40p 86.40p 791455
10/03/2020 91.00p 91.00p 87.60p 87.60p 1060522
09/03/2020 89.70p 90.00p 87.70p 87.70p 971130
06/03/2020 97.70p 97.70p 91.30p 92.00p 686428
05/03/2020 94.50p 95.10p 93.50p 93.90p 944815

*Close Price adjusted for both dividends and splits