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
06/08/2018 94.50p 95.50p 94.00p 94.90p 317283
03/08/2018 94.80p 95.40p 93.59p 95.00p 553887
02/08/2018 95.70p 96.35p 95.16p 95.30p 739369
01/08/2018 95.40p 95.40p 94.30p 95.30p 721655
31/07/2018 94.00p 95.23p 94.00p 95.00p 469100
30/07/2018 94.60p 95.10p 94.60p 94.90p 834144
27/07/2018 95.30p 95.34p 94.90p 95.10p 616101
26/07/2018 95.00p 95.20p 94.40p 95.20p 720684
25/07/2018 95.00p 95.10p 94.67p 94.90p 1703352
24/07/2018 94.90p 95.01p 93.54p 94.90p 1155018
23/07/2018 93.30p 94.80p 93.30p 94.50p 1855231
20/07/2018 92.00p 94.20p 92.00p 94.20p 504141
19/07/2018 93.00p 93.90p 92.50p 93.80p 743753
18/07/2018 93.00p 94.88p 93.00p 94.40p 982824
17/07/2018 91.50p 93.70p 91.38p 93.70p 909467
16/07/2018 91.90p 92.00p 91.03p 91.80p 267319
13/07/2018 91.50p 92.00p 90.91p 92.00p 592199
12/07/2018 91.80p 92.00p 90.30p 91.00p 339042
11/07/2018 92.00p 92.36p 91.00p 91.00p 1091200
10/07/2018 92.60p 92.60p 91.31p 91.80p 1049602
09/07/2018 92.00p 92.00p 90.60p 91.40p 706251
06/07/2018 90.70p 91.47p 89.67p 90.50p 652704
05/07/2018 90.00p 91.00p 88.80p 89.90p 1505752
04/07/2018 89.80p 89.80p 88.00p 88.10p 467051
03/07/2018 89.80p 89.80p 88.15p 88.30p 334508
02/07/2018 89.80p 89.80p 88.44p 88.90p 583459
29/06/2018 89.00p 89.00p 87.74p 88.60p 842046
28/06/2018 88.20p 88.63p 87.20p 88.30p 344170
27/06/2018 88.00p 88.38p 87.50p 88.20p 638291
26/06/2018 88.00p 88.20p 87.28p 88.00p 922519
25/06/2018 87.70p 88.11p 87.37p 87.60p 326827
22/06/2018 88.10p 88.10p 87.20p 87.80p 717813
21/06/2018 87.80p 88.30p 87.30p 87.60p 355996
20/06/2018 88.40p 88.70p 87.30p 87.30p 513501
19/06/2018 87.90p 88.30p 87.20p 87.50p 444735
18/06/2018 88.00p 88.14p 86.77p 87.50p 634621
15/06/2018 86.40p 86.70p 86.08p 86.50p 1475357
14/06/2018 85.50p 86.95p 85.50p 86.00p 614737
13/06/2018 86.10p 88.17p 85.50p 85.50p 2900343
12/06/2018 87.40p 87.40p 86.30p 86.30p 386257
11/06/2018 87.10p 88.20p 86.82p 87.00p 833070
08/06/2018 85.70p 88.00p 85.42p 87.40p 1194955
07/06/2018 85.10p 86.60p 85.10p 86.10p 636358
06/06/2018 86.30p 86.50p 85.50p 86.20p 1137109
05/06/2018 87.00p 87.00p 85.70p 86.00p 725904
04/06/2018 86.00p 87.50p 85.10p 86.50p 819702
01/06/2018 86.50p 86.62p 85.50p 85.70p 445621
31/05/2018 86.70p 86.70p 85.14p 85.50p 1148833
30/05/2018 87.30p 87.56p 87.10p 87.10p 866870
29/05/2018 87.60p 87.60p 87.20p 87.20p 1053538
25/05/2018 87.30p 88.84p 87.30p 87.60p 664780
24/05/2018 87.90p 88.30p 87.30p 87.50p 979275
23/05/2018 89.00p 89.00p 87.30p 87.50p 1058627
22/05/2018 89.10p 90.03p 88.00p 88.20p 580234
21/05/2018 89.70p 91.00p 88.20p 88.20p 787443
18/05/2018 90.00p 90.00p 88.00p 89.00p 531646
17/05/2018 88.90p 89.55p 88.58p 89.00p 871062
16/05/2018 89.20p 89.40p 88.17p 88.60p 534637
15/05/2018 89.40p 89.80p 88.13p 88.90p 1361251
14/05/2018 88.30p 90.50p 88.30p 88.90p 1213677
11/05/2018 88.70p 88.80p 87.70p 88.30p 658761
10/05/2018 88.00p 89.46p 87.50p 88.50p 1277239
09/05/2018 88.00p 88.00p 86.90p 88.00p 622903
08/05/2018 86.70p 87.70p 86.30p 87.20p 392921
04/05/2018 85.90p 86.20p 85.50p 86.00p 1081593
03/05/2018 85.60p 86.42p 85.60p 85.80p 1515434
02/05/2018 85.70p 86.40p 85.62p 85.90p 844875
01/05/2018 85.80p 86.40p 85.20p 85.40p 925790
30/04/2018 85.70p 86.75p 85.04p 85.40p 787489
27/04/2018 84.40p 85.60p 84.40p 85.00p 746167
26/04/2018 84.90p 85.24p 84.40p 84.60p 1031632
25/04/2018 84.40p 85.30p 84.17p 84.90p 1978575
24/04/2018 84.00p 84.64p 83.80p 84.00p 428412
23/04/2018 83.40p 84.62p 83.40p 83.80p 459012
20/04/2018 84.50p 84.70p 84.00p 84.50p 874770
19/04/2018 82.50p 84.40p 82.50p 84.10p 815232
18/04/2018 82.60p 85.03p 82.50p 83.70p 1373183
17/04/2018 82.00p 83.60p 82.00p 82.50p 599128
16/04/2018 84.00p 84.00p 82.50p 82.60p 879432
13/04/2018 82.70p 82.90p 82.50p 82.50p 839028
12/04/2018 83.00p 83.00p 82.50p 82.60p 778900
11/04/2018 82.70p 83.00p 82.50p 82.60p 565539
10/04/2018 82.50p 83.73p 82.50p 82.60p 790742
09/04/2018 82.30p 85.31p 82.30p 83.00p 631684
06/04/2018 81.80p 82.99p 81.80p 82.30p 1099698
05/04/2018 84.00p 84.00p 81.70p 81.70p 1130416
04/04/2018 82.00p 82.60p 81.70p 81.90p 1456977
03/04/2018 82.00p 83.21p 81.62p 82.00p 938012
29/03/2018 81.70p 82.40p 81.20p 82.40p 1337476
28/03/2018 84.00p 84.00p 81.20p 81.70p 982222
27/03/2018 81.50p 83.10p 81.20p 82.00p 1902068
26/03/2018 82.20p 83.74p 81.40p 81.50p 1175680
23/03/2018 84.00p 85.40p 82.00p 82.30p 3317947
22/03/2018 86.00p 87.20p 85.70p 85.80p 2052739
21/03/2018 84.50p 87.50p 84.50p 86.90p 2068542
20/03/2018 83.20p 85.00p 83.20p 85.00p 813226
19/03/2018 83.20p 84.58p 83.20p 84.20p 946202
16/03/2018 83.40p 83.90p 83.10p 83.50p 2422303
15/03/2018 84.50p 84.50p 82.50p 83.00p 1280880
14/03/2018 84.50p 84.50p 83.00p 83.20p 449241
13/03/2018 84.50p 84.50p 83.20p 83.80p 620634
12/03/2018 84.80p 84.85p 83.49p 84.30p 768529
09/03/2018 85.00p 85.00p 83.55p 84.20p 932391
08/03/2018 83.40p 83.62p 82.40p 83.20p 1279092
07/03/2018 83.00p 84.60p 83.00p 83.40p 721247
06/03/2018 83.60p 84.40p 83.20p 83.80p 726068
05/03/2018 83.70p 84.14p 82.93p 83.60p 1146690
02/03/2018 84.70p 84.70p 82.90p 83.20p 966121
01/03/2018 84.90p 84.90p 82.76p 83.00p 515777
28/02/2018 84.20p 84.20p 83.10p 83.40p 784352
27/02/2018 84.00p 85.57p 83.80p 84.00p 1356203
26/02/2018 85.00p 85.90p 84.00p 84.70p 697098
23/02/2018 85.00p 85.00p 82.90p 84.00p 830199
22/02/2018 83.10p 83.80p 82.60p 82.90p 671304
21/02/2018 84.20p 84.30p 83.20p 83.50p 1022001
20/02/2018 85.80p 86.10p 84.00p 84.20p 656236
19/02/2018 84.10p 86.58p 84.10p 85.10p 805832
16/02/2018 84.00p 85.28p 84.00p 85.00p 285932
15/02/2018 85.00p 86.20p 84.10p 84.20p 747202
14/02/2018 83.10p 84.52p 83.00p 83.20p 751608
13/02/2018 83.30p 83.60p 82.83p 83.50p 612597
12/02/2018 84.50p 84.72p 82.79p 83.60p 746098
09/02/2018 83.80p 84.96p 82.51p 83.50p 751238
08/02/2018 84.00p 85.44p 83.60p 83.80p 729282
07/02/2018 84.00p 86.40p 84.00p 84.20p 1487239
06/02/2018 87.30p 87.30p 84.10p 84.50p 1671456
05/02/2018 88.30p 89.54p 86.30p 86.40p 599327
02/02/2018 87.20p 88.60p 87.02p 87.40p 507155
01/02/2018 87.90p 88.41p 87.23p 87.60p 793526
31/01/2018 89.00p 89.00p 86.60p 88.00p 1073647
30/01/2018 89.00p 89.00p 86.50p 86.80p 678840
29/01/2018 86.00p 88.06p 86.00p 86.80p 659120
26/01/2018 86.30p 87.80p 86.30p 87.00p 600902
25/01/2018 86.30p 87.60p 85.90p 87.50p 1324197
24/01/2018 85.50p 88.12p 85.30p 86.70p 1043797
23/01/2018 85.70p 87.40p 85.70p 85.80p 930275
22/01/2018 89.00p 89.00p 85.20p 86.00p 1594289
19/01/2018 87.90p 88.78p 86.80p 86.80p 1762847
18/01/2018 88.70p 88.70p 87.50p 87.80p 873537
17/01/2018 88.40p 90.58p 88.00p 88.30p 818006
16/01/2018 88.70p 89.30p 88.08p 89.00p 925733
15/01/2018 92.90p 92.90p 88.60p 88.70p 453977
12/01/2018 91.00p 91.00p 89.60p 89.80p 1406410
11/01/2018 91.40p 92.69p 90.60p 90.70p 618236
10/01/2018 90.50p 92.65p 90.00p 91.00p 1781282
09/01/2018 91.00p 91.01p 90.20p 90.60p 1292904
08/01/2018 91.80p 91.80p 90.30p 90.40p 541189
05/01/2018 90.00p 91.63p 89.30p 90.70p 1267160
04/01/2018 91.40p 91.40p 88.50p 90.00p 1181552
03/01/2018 92.80p 92.80p 89.60p 89.90p 789176
02/01/2018 93.70p 94.39p 91.60p 92.30p 629644
29/12/2017 92.00p 94.00p 91.87p 92.75p 1056354
28/12/2017 91.50p 92.00p 90.50p 92.00p 370670
27/12/2017 90.50p 91.37p 90.25p 91.25p 444161
22/12/2017 90.00p 91.00p 90.00p 90.50p 595530
21/12/2017 88.75p 90.00p 88.07p 89.75p 677694
20/12/2017 88.25p 88.75p 87.50p 88.50p 747801
19/12/2017 87.50p 88.00p 86.75p 88.00p 775087
18/12/2017 87.25p 87.25p 85.50p 87.00p 1175273
15/12/2017 87.00p 87.75p 86.93p 87.50p 1469023
14/12/2017 85.00p 87.00p 84.20p 87.00p 1541507
13/12/2017 83.50p 84.25p 82.75p 83.00p 1272812
12/12/2017 82.50p 83.69p 82.50p 83.50p 2073564
11/12/2017 83.75p 84.11p 82.75p 83.25p 882544
08/12/2017 83.25p 83.50p 82.75p 83.25p 1009603
07/12/2017 86.00p 86.00p 82.75p 83.25p 1216559
06/12/2017 84.25p 86.00p 84.25p 84.50p 852032
05/12/2017 88.00p 88.00p 83.00p 85.00p 1487139
04/12/2017 86.75p 86.82p 85.00p 85.00p 1740851
01/12/2017 88.00p 88.00p 86.25p 86.75p 1257806
30/11/2017 88.00p 88.37p 87.25p 87.50p 2898807
29/11/2017 89.00p 89.50p 88.38p 89.00p 1787478
28/11/2017 89.00p 89.00p 87.75p 89.00p 2290402
27/11/2017 90.00p 90.00p 88.75p 88.75p 2205976
24/11/2017 90.00p 91.40p 88.50p 89.50p 2082353
23/11/2017 94.50p 94.51p 89.25p 90.25p 4107807
22/11/2017 97.50p 98.00p 96.50p 97.25p 1148484
21/11/2017 97.50p 98.50p 97.50p 97.75p 510951
20/11/2017 97.50p 99.00p 99.00p 98.00p 546953
17/11/2017 97.00p 98.84p 97.00p 97.50p 748727
16/11/2017 97.50p 97.97p 96.75p 97.50p 662952
15/11/2017 97.00p 97.25p 96.50p 97.25p 940006
14/11/2017 97.00p 97.27p 96.50p 96.75p 1109109
13/11/2017 96.75p 97.00p 96.50p 96.75p 599870
10/11/2017 97.50p 97.50p 96.50p 96.75p 540055
09/11/2017 98.00p 98.00p 96.72p 96.75p 927541
08/11/2017 96.00p 98.00p 96.00p 97.50p 807962
07/11/2017 96.50p 98.25p 96.50p 97.00p 3658964
06/11/2017 96.50p 97.70p 96.00p 97.25p 872908
03/11/2017 99.00p 99.00p 96.53p 97.25p 538797
02/11/2017 98.00p 98.00p 96.75p 97.00p 6765249
01/11/2017 97.25p 97.64p 96.81p 97.50p 525150
31/10/2017 99.00p 99.00p 97.00p 97.25p 1708318
30/10/2017 96.75p 97.59p 96.50p 97.25p 1307071
27/10/2017 97.50p 97.70p 96.91p 97.25p 999218
26/10/2017 98.50p 98.50p 97.00p 97.25p 1649151
25/10/2017 97.50p 98.14p 97.25p 97.75p 566493
24/10/2017 98.50p 98.50p 97.25p 97.50p 875524
23/10/2017 97.50p 98.25p 97.11p 98.00p 1990017
20/10/2017 98.75p 98.75p 96.82p 98.00p 873273

*Close Price adjusted for both dividends and splits