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
04/03/2020 95.50p 97.87p 95.00p 95.40p 920207
03/03/2020 93.70p 95.71p 93.50p 95.60p 802082
02/03/2020 91.20p 94.50p 91.20p 92.90p 961106
28/02/2020 94.30p 94.40p 90.20p 91.80p 1449308
27/02/2020 97.70p 97.70p 94.20p 94.20p 1162783
26/02/2020 100.00p 100.00p 96.50p 98.70p 1125662
25/02/2020 101.00p 101.00p 98.20p 98.40p 806702
24/02/2020 101.00p 101.00p 99.19p 100.00p 1425195
21/02/2020 101.40p 101.54p 100.84p 101.00p 508419
20/02/2020 101.60p 101.64p 100.74p 101.20p 380881
19/02/2020 101.40p 102.20p 101.40p 101.80p 455847
18/02/2020 102.60p 102.60p 101.20p 101.20p 430098
17/02/2020 100.80p 102.40p 100.20p 102.00p 1140854
14/02/2020 101.80p 102.20p 100.00p 102.20p 543599
13/02/2020 102.00p 103.00p 101.20p 101.60p 610446
12/02/2020 102.00p 103.00p 101.40p 103.00p 6278790
11/02/2020 103.40p 103.80p 101.40p 102.00p 531641
10/02/2020 103.80p 103.80p 102.60p 103.00p 876530
07/02/2020 103.00p 104.00p 102.18p 103.80p 1965213
06/02/2020 100.00p 103.00p 100.00p 103.00p 1092391
05/02/2020 99.20p 102.00p 99.20p 101.40p 503546
04/02/2020 100.00p 100.60p 99.23p 100.40p 938485
03/02/2020 99.40p 100.00p 99.00p 99.90p 755698
31/01/2020 100.80p 100.80p 99.00p 99.00p 804029
30/01/2020 101.00p 101.00p 99.70p 100.00p 473876
29/01/2020 99.00p 101.14p 99.00p 100.80p 593397
28/01/2020 99.80p 100.00p 98.31p 100.00p 714629
27/01/2020 100.00p 100.75p 99.20p 100.00p 1329025
24/01/2020 100.40p 101.45p 100.40p 100.80p 386145
23/01/2020 101.20p 102.00p 100.60p 100.60p 358773
22/01/2020 100.60p 101.42p 100.23p 101.00p 481854
21/01/2020 102.80p 102.80p 100.00p 100.80p 792145
20/01/2020 101.20p 102.40p 100.61p 102.00p 1561012
17/01/2020 100.20p 101.80p 99.13p 100.80p 1744053
16/01/2020 99.00p 100.20p 98.43p 100.00p 1235288
15/01/2020 98.90p 99.30p 97.90p 99.30p 713560
14/01/2020 98.20p 99.00p 97.50p 99.00p 623844
13/01/2020 98.50p 98.50p 97.40p 98.20p 468901
10/01/2020 98.30p 98.30p 97.30p 97.60p 402286
09/01/2020 96.50p 98.03p 96.50p 98.00p 433290
08/01/2020 99.00p 99.00p 96.50p 98.00p 649962
07/01/2020 97.00p 98.70p 96.60p 98.60p 602882
06/01/2020 96.80p 97.70p 96.10p 96.90p 486389
03/01/2020 98.00p 98.00p 97.00p 97.20p 741777
02/01/2020 96.90p 98.00p 96.90p 97.00p 483837
31/12/2019 97.80p 97.80p 97.25p 97.50p 475964
30/12/2019 97.70p 97.80p 96.99p 97.50p 133463
27/12/2019 97.10p 97.70p 97.00p 97.70p 282564
24/12/2019 97.40p 97.50p 96.36p 96.90p 343956
23/12/2019 96.30p 97.30p 96.30p 96.80p 411262
20/12/2019 96.90p 97.00p 95.52p 97.00p 1760493
19/12/2019 96.00p 97.25p 95.70p 95.80p 1110311
18/12/2019 95.40p 96.00p 95.20p 95.60p 944819
17/12/2019 96.00p 96.51p 94.20p 95.30p 950805
16/12/2019 96.00p 97.30p 95.03p 96.30p 781096
13/12/2019 96.00p 97.00p 94.10p 95.00p 2600217
12/12/2019 96.70p 96.70p 94.40p 95.10p 359231
11/12/2019 97.50p 97.50p 95.10p 95.60p 586193
10/12/2019 97.00p 97.60p 96.10p 96.80p 678890
09/12/2019 95.50p 96.50p 95.30p 96.50p 1812372
06/12/2019 95.50p 95.80p 93.90p 95.30p 946910
05/12/2019 95.50p 95.50p 93.70p 94.90p 422809
04/12/2019 96.50p 96.50p 94.72p 95.00p 1396369
03/12/2019 96.30p 96.30p 95.06p 95.50p 339756
02/12/2019 97.10p 97.28p 94.10p 96.00p 590024
29/11/2019 97.70p 97.92p 96.80p 97.00p 531462
28/11/2019 96.00p 97.90p 95.41p 97.90p 352424
27/11/2019 95.70p 96.00p 95.24p 96.00p 542931
26/11/2019 95.00p 96.00p 94.40p 96.00p 3938501
25/11/2019 94.20p 95.02p 94.20p 94.70p 312089
22/11/2019 94.00p 94.60p 93.75p 94.40p 2996135
21/11/2019 95.00p 95.00p 93.35p 94.00p 507693
20/11/2019 94.20p 94.50p 93.82p 94.00p 899620
19/11/2019 93.60p 94.70p 93.60p 94.40p 672135
18/11/2019 93.70p 95.00p 93.70p 95.00p 529248
15/11/2019 95.50p 95.50p 93.50p 93.70p 340965
14/11/2019 94.00p 95.10p 93.90p 94.00p 487743
13/11/2019 95.00p 95.40p 93.80p 94.20p 512593
12/11/2019 96.00p 96.00p 95.10p 95.60p 347414
11/11/2019 96.30p 96.50p 95.26p 96.00p 547598
08/11/2019 96.00p 96.10p 94.80p 95.50p 470991
07/11/2019 95.50p 95.90p 95.50p 95.60p 466475
06/11/2019 93.50p 95.60p 93.50p 95.30p 919967
05/11/2019 96.00p 96.00p 93.99p 95.50p 479565
04/11/2019 95.00p 97.10p 93.80p 95.00p 1086900
01/11/2019 95.00p 95.00p 93.00p 94.30p 470483
31/10/2019 94.50p 94.63p 93.89p 94.00p 874752
30/10/2019 94.40p 94.90p 94.00p 94.90p 294318
29/10/2019 94.80p 94.90p 94.40p 94.50p 315852
28/10/2019 94.90p 95.20p 94.23p 94.60p 251348
25/10/2019 95.70p 95.70p 94.65p 94.90p 187595
24/10/2019 96.40p 97.40p 94.20p 94.70p 960557
23/10/2019 97.50p 97.50p 95.80p 96.60p 644686
22/10/2019 96.30p 97.50p 95.10p 97.00p 594021
21/10/2019 97.10p 97.99p 95.66p 97.70p 502677
18/10/2019 96.90p 97.10p 96.27p 97.10p 258067
17/10/2019 95.40p 97.00p 94.50p 96.90p 659198
16/10/2019 94.90p 96.30p 94.40p 96.00p 478638
15/10/2019 94.50p 95.00p 93.91p 94.90p 817404
14/10/2019 95.00p 95.70p 93.10p 94.50p 1255337
11/10/2019 94.40p 95.80p 92.87p 95.80p 2296018
10/10/2019 94.50p 94.50p 93.00p 94.10p 295649
09/10/2019 94.40p 94.40p 93.40p 93.60p 232324
08/10/2019 94.30p 94.50p 93.70p 93.90p 393365
07/10/2019 94.40p 94.40p 93.10p 94.30p 426703
04/10/2019 93.00p 93.90p 92.50p 93.90p 365539
03/10/2019 93.80p 94.50p 93.40p 93.60p 250984
02/10/2019 93.70p 94.30p 93.54p 93.80p 564740
01/10/2019 93.50p 93.90p 92.13p 93.90p 436600
30/09/2019 93.50p 93.50p 92.63p 93.30p 424592
27/09/2019 92.60p 92.80p 91.70p 92.50p 470299
26/09/2019 92.40p 93.00p 92.30p 92.70p 4056852
25/09/2019 93.60p 93.60p 92.30p 92.50p 292309
24/09/2019 92.30p 94.00p 92.00p 92.40p 763020
23/09/2019 93.30p 93.30p 92.10p 92.70p 391052
20/09/2019 93.70p 93.70p 92.40p 93.00p 1724154
19/09/2019 94.00p 94.00p 92.14p 92.80p 503260
18/09/2019 94.00p 94.00p 92.40p 92.40p 1162533
17/09/2019 92.50p 93.70p 92.13p 92.50p 636472
16/09/2019 93.10p 93.10p 85.90p 92.60p 354243
13/09/2019 93.40p 93.50p 92.50p 93.20p 291844
12/09/2019 93.20p 94.00p 93.00p 93.60p 296099
11/09/2019 92.10p 93.99p 92.10p 93.40p 263924
10/09/2019 93.40p 93.41p 92.10p 93.00p 414374
09/09/2019 93.00p 93.00p 92.05p 92.50p 249101
06/09/2019 92.70p 93.50p 92.20p 92.50p 1659496
05/09/2019 92.80p 93.10p 92.40p 92.90p 1182448
04/09/2019 94.20p 94.20p 93.80p 93.80p 210447
03/09/2019 94.20p 94.20p 93.21p 94.00p 441568
02/09/2019 95.00p 95.00p 93.70p 94.00p 381608
30/08/2019 93.00p 94.50p 93.00p 93.90p 1361337
29/08/2019 94.60p 94.65p 93.62p 94.20p 276920
28/08/2019 95.20p 95.30p 93.91p 94.50p 998572
27/08/2019 95.50p 95.50p 94.60p 95.00p 597632
23/08/2019 94.70p 95.38p 94.01p 94.80p 2995092
22/08/2019 94.00p 95.00p 93.01p 94.80p 682291
21/08/2019 92.10p 93.75p 92.00p 93.40p 1122563
20/08/2019 90.50p 93.30p 90.50p 92.60p 1342899
19/08/2019 91.50p 91.50p 89.60p 90.50p 516719
16/08/2019 89.80p 91.20p 89.80p 90.80p 171314
15/08/2019 92.00p 92.00p 89.83p 90.10p 242286
14/08/2019 91.40p 91.40p 90.40p 90.90p 355221
13/08/2019 90.50p 91.00p 90.24p 90.70p 259922
12/08/2019 91.50p 92.07p 90.70p 91.30p 292345
09/08/2019 91.70p 92.00p 90.01p 91.50p 598963
08/08/2019 91.40p 91.70p 90.21p 91.70p 517680
07/08/2019 89.40p 91.60p 89.40p 91.00p 365643
06/08/2019 89.40p 90.70p 89.40p 90.40p 720318
05/08/2019 89.50p 90.60p 89.40p 89.60p 552495
02/08/2019 89.40p 90.70p 89.40p 90.40p 459653
01/08/2019 90.00p 90.76p 89.50p 90.00p 429790
31/07/2019 91.20p 91.49p 90.03p 90.30p 483503
30/07/2019 91.10p 92.00p 90.40p 91.00p 358923
29/07/2019 91.80p 92.34p 90.85p 92.00p 391050
26/07/2019 91.10p 92.00p 90.60p 91.10p 170444
25/07/2019 91.00p 91.90p 90.20p 90.80p 481800
24/07/2019 92.30p 92.40p 91.33p 91.70p 388490
23/07/2019 91.90p 91.91p 91.23p 91.90p 431695
22/07/2019 91.80p 92.35p 90.80p 91.70p 394419
19/07/2019 91.70p 91.90p 90.50p 91.00p 364930
18/07/2019 91.40p 92.20p 91.30p 91.40p 490580
17/07/2019 91.90p 92.50p 91.20p 91.50p 746923
16/07/2019 92.50p 92.50p 91.30p 92.00p 554908
15/07/2019 92.50p 92.50p 91.00p 91.60p 443197
12/07/2019 92.00p 92.10p 91.67p 91.90p 314565
11/07/2019 92.00p 92.11p 91.00p 91.50p 367150
10/07/2019 92.50p 93.00p 91.73p 92.10p 454726
09/07/2019 92.20p 92.60p 91.96p 92.60p 874042
08/07/2019 91.60p 92.40p 90.20p 91.90p 631266
05/07/2019 92.00p 92.00p 90.40p 90.40p 710143
04/07/2019 92.00p 92.00p 90.87p 91.60p 489220
03/07/2019 90.50p 91.90p 90.00p 90.80p 818286
02/07/2019 91.80p 91.80p 90.00p 90.50p 897290
01/07/2019 91.20p 91.90p 90.10p 90.80p 869545
28/06/2019 92.00p 92.00p 90.30p 90.80p 301697
27/06/2019 91.50p 91.50p 89.90p 90.50p 709062
26/06/2019 91.00p 91.00p 89.90p 90.50p 590200
25/06/2019 91.60p 91.60p 90.30p 91.00p 520448
24/06/2019 93.00p 93.00p 90.60p 91.30p 571034
21/06/2019 90.00p 91.90p 90.00p 91.90p 4975846
20/06/2019 91.30p 91.80p 90.56p 91.80p 781181
19/06/2019 91.20p 91.80p 90.30p 91.30p 1299682
18/06/2019 91.10p 91.50p 89.93p 90.60p 584326
17/06/2019 91.20p 91.20p 89.53p 90.70p 824388
14/06/2019 90.90p 91.00p 90.08p 90.70p 372378
13/06/2019 90.40p 91.10p 90.10p 90.90p 600641
12/06/2019 91.10p 91.10p 89.30p 90.00p 464835
11/06/2019 91.80p 91.80p 90.31p 90.60p 481874
10/06/2019 91.00p 91.44p 90.46p 90.50p 491829
07/06/2019 89.50p 91.50p 89.50p 90.80p 691136
06/06/2019 91.50p 91.50p 90.30p 91.00p 261269
05/06/2019 91.40p 91.80p 90.40p 91.80p 662056
04/06/2019 91.60p 91.60p 89.92p 91.50p 670235
03/06/2019 91.80p 91.80p 90.30p 90.60p 420330
31/05/2019 91.80p 91.80p 90.50p 91.40p 587925
30/05/2019 91.80p 91.80p 90.54p 91.00p 370404
29/05/2019 91.80p 91.80p 90.50p 91.40p 442344
28/05/2019 91.80p 91.80p 90.50p 91.80p 765924
24/05/2019 91.90p 92.30p 91.38p 91.70p 279092
23/05/2019 92.10p 92.10p 91.40p 91.80p 409829

*Close Price adjusted for both dividends and splits