Ediston Property Investment Company (EPIC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ediston Property Investment Company

Date Open High Low Close* Volume
23/02/2016 104.25p 104.90p 104.00p 104.38p 62412
22/02/2016 104.40p 105.50p 104.00p 105.50p 71101
19/02/2016 104.15p 105.50p 104.00p 105.50p 14822
18/02/2016 104.50p 105.50p 104.25p 105.50p 18225
17/02/2016 106.23p 106.23p 104.15p 105.50p 29205
16/02/2016 104.25p 105.50p 104.25p 105.50p 59642
15/02/2016 104.46p 106.47p 104.00p 105.00p 17692
12/02/2016 104.46p 105.50p 104.25p 105.50p 26500
11/02/2016 104.46p 106.73p 104.25p 105.50p 119121
10/02/2016 104.69p 105.75p 104.28p 105.75p 57796
09/02/2016 104.35p 105.75p 104.25p 105.75p 46870
08/02/2016 104.00p 104.50p 104.00p 104.50p 57690
05/02/2016 104.75p 105.00p 104.00p 104.50p 133431
04/02/2016 105.00p 105.00p 104.55p 104.75p 44896
03/02/2016 104.65p 104.75p 104.55p 104.75p 68195
02/02/2016 104.73p 104.92p 104.55p 104.75p 31672
01/02/2016 104.80p 104.80p 104.50p 104.75p 132611
29/01/2016 105.00p 105.00p 104.50p 104.50p 39582
28/01/2016 104.51p 104.95p 104.51p 104.75p 77376
27/01/2016 105.00p 105.30p 104.51p 105.00p 70392
26/01/2016 103.74p 103.75p 102.77p 103.75p 59356
25/01/2016 103.88p 104.43p 102.96p 103.63p 36140
22/01/2016 102.07p 103.76p 102.07p 103.25p 54809
21/01/2016 101.50p 102.63p 101.50p 102.63p 52250
20/01/2016 101.50p 102.50p 101.50p 102.50p 17426
19/01/2016 101.25p 102.69p 101.25p 101.50p 87904
18/01/2016 100.67p 102.13p 100.25p 101.50p 43158
15/01/2016 102.50p 104.00p 100.00p 101.50p 1084442
14/01/2016 104.00p 104.00p 102.00p 103.13p 128160
13/01/2016 104.75p 105.75p 104.25p 105.75p 122760
12/01/2016 104.75p 106.31p 104.75p 105.62p 29938
11/01/2016 105.75p 106.27p 105.00p 105.62p 66610
08/01/2016 106.17p 106.50p 106.00p 106.50p 76240
07/01/2016 105.75p 106.50p 105.50p 106.50p 73180
06/01/2016 106.77p 107.00p 105.50p 106.75p 51529
05/01/2016 106.00p 106.74p 105.50p 106.12p 69788
04/01/2016 106.25p 107.00p 106.00p 106.75p 40973
31/12/2015 106.88p 107.50p 106.50p 107.50p 42670
30/12/2015 106.88p 107.50p 106.87p 107.50p 8008
29/12/2015 106.88p 107.50p 106.50p 107.50p 10000
24/12/2015 106.00p 106.50p 106.00p 106.50p 38500
23/12/2015 106.88p 107.97p 106.25p 106.50p 30475
22/12/2015 106.50p 107.00p 106.50p 106.88p 10000
21/12/2015 107.00p 107.00p 106.50p 107.00p 9000
18/12/2015 106.52p 107.75p 106.52p 107.75p 80185
17/12/2015 106.50p 107.00p 106.50p 107.00p 26612
16/12/2015 106.50p 108.39p 106.50p 107.00p 53475
15/12/2015 107.14p 108.25p 107.00p 107.75p 55913
14/12/2015 106.50p 107.50p 106.50p 107.50p 33600
11/12/2015 106.75p 107.50p 106.50p 107.50p 25645
10/12/2015 106.75p 108.28p 106.75p 107.75p 33489
09/12/2015 107.34p 107.50p 106.75p 107.50p 41949
08/12/2015 107.50p 108.00p 107.00p 107.25p 273422
07/12/2015 107.50p 108.00p 107.50p 108.00p 30112
04/12/2015 107.50p 108.69p 107.50p 108.12p 36124
03/12/2015 108.10p 108.12p 107.73p 108.12p 28900
02/12/2015 108.20p 108.69p 107.93p 108.12p 47625
01/12/2015 108.30p 108.30p 108.07p 108.12p 3743
30/11/2015 108.41p 109.00p 108.41p 108.50p 167
27/11/2015 109.20p 109.20p 108.00p 109.00p 21186
26/11/2015 109.50p 109.50p 108.75p 108.75p 6110
25/11/2015 109.24p 109.24p 109.00p 109.00p 294
24/11/2015 107.77p 109.20p 107.77p 109.00p 16667
23/11/2015 109.20p 109.20p 109.00p 109.00p 27750
20/11/2015 107.77p 109.24p 107.77p 109.00p 4000
19/11/2015 109.25p 109.25p 107.77p 108.88p 12900
18/11/2015 108.74p 109.58p 107.75p 108.62p 71728
17/11/2015 109.58p 109.58p 107.77p 108.75p 48132
16/11/2015 107.76p 109.25p 107.76p 108.75p 40929
13/11/2015 108.55p 108.75p 108.03p 108.75p 43330
12/11/2015 109.69p 109.25p 109.00p 109.00p 0
11/11/2015 109.69p 110.50p 108.50p 109.25p 45072
10/11/2015 108.50p 109.75p 108.50p 109.00p 87000
09/11/2015 109.38p 109.75p 108.50p 109.25p 54200
06/11/2015 109.38p 109.38p 108.50p 109.25p 18397
05/11/2015 108.25p 109.60p 108.25p 108.25p 20381
04/11/2015 109.65p 109.65p 108.47p 109.38p 13439
03/11/2015 109.75p 110.24p 109.00p 109.63p 74732
02/11/2015 109.86p 109.86p 109.00p 109.63p 22143
30/10/2015 109.00p 109.88p 109.00p 109.63p 20162
29/10/2015 109.50p 109.63p 108.76p 109.63p 43133
28/10/2015 109.49p 110.20p 109.00p 109.63p 47200
27/10/2015 109.50p 109.63p 109.49p 109.63p 14097
26/10/2015 108.76p 109.63p 108.76p 109.63p 4656
23/10/2015 109.38p 109.63p 108.52p 109.63p 50680
22/10/2015 108.79p 109.63p 108.79p 109.50p 17888
21/10/2015 110.25p 110.50p 108.77p 109.63p 66584
20/10/2015 109.50p 109.63p 109.63p 109.63p 0
19/10/2015 109.50p 109.63p 109.00p 109.63p 28840
16/10/2015 109.00p 109.75p 109.00p 109.75p 12900
15/10/2015 109.75p 109.88p 109.42p 109.88p 9865
14/10/2015 109.50p 109.75p 109.50p 109.75p 19968
13/10/2015 109.48p 109.63p 109.38p 109.63p 10864
12/10/2015 109.25p 109.63p 109.25p 109.38p 25135
09/10/2015 108.85p 109.63p 108.85p 109.63p 33070
08/10/2015 109.42p 109.63p 109.25p 109.63p 29450
07/10/2015 109.25p 110.24p 108.85p 109.63p 174393
06/10/2015 109.00p 109.25p 108.76p 109.25p 96637
05/10/2015 110.00p 110.00p 109.00p 109.75p 27741
02/10/2015 109.68p 109.68p 109.38p 109.38p 36313
01/10/2015 109.74p 109.74p 109.20p 109.50p 35170
30/09/2015 109.20p 109.74p 109.20p 109.50p 19464
29/09/2015 109.75p 109.75p 109.50p 109.50p 41530
28/09/2015 109.81p 109.81p 109.00p 109.38p 23160
25/09/2015 109.86p 109.86p 109.20p 109.50p 47450
24/09/2015 109.25p 109.86p 109.25p 109.38p 18710
23/09/2015 110.00p 110.00p 109.40p 109.50p 115670
22/09/2015 109.75p 109.81p 109.25p 109.25p 31339
21/09/2015 108.00p 109.53p 108.00p 109.00p 93944
18/09/2015 109.60p 109.60p 108.75p 108.88p 21450
17/09/2015 109.25p 109.65p 108.95p 109.00p 65790
16/09/2015 108.95p 108.95p 108.12p 108.38p 33900
15/09/2015 108.57p 108.85p 107.44p 108.12p 19060
14/09/2015 109.00p 109.00p 107.94p 108.38p 69389
11/09/2015 109.00p 109.00p 107.19p 108.50p 53261
10/09/2015 108.40p 108.40p 107.00p 108.00p 29000
09/09/2015 109.00p 109.00p 108.00p 108.50p 143779
08/09/2015 108.15p 108.15p 107.88p 107.88p 36660
07/09/2015 108.04p 108.15p 107.00p 107.88p 76556
04/09/2015 107.00p 108.35p 107.00p 107.00p 83479
03/09/2015 108.20p 108.20p 108.12p 108.12p 23005
02/09/2015 108.00p 110.25p 107.75p 108.25p 97177
01/09/2015 108.50p 109.15p 107.75p 108.75p 55966
28/08/2015 108.50p 109.50p 107.28p 108.50p 85377
27/08/2015 108.70p 109.72p 107.25p 108.50p 153938
26/08/2015 107.25p 109.05p 107.25p 108.62p 23850
25/08/2015 107.27p 108.75p 107.00p 108.50p 73621
24/08/2015 107.00p 108.05p 107.00p 107.00p 44721
21/08/2015 108.75p 108.75p 108.50p 108.50p 45600
20/08/2015 108.68p 108.90p 108.62p 108.62p 66718
19/08/2015 107.50p 108.69p 107.50p 108.38p 105500
18/08/2015 109.16p 109.16p 108.62p 108.62p 62608
17/08/2015 109.17p 109.17p 108.75p 108.75p 30350
14/08/2015 108.63p 109.29p 108.63p 109.00p 31026
13/08/2015 109.14p 109.14p 107.25p 108.75p 49305
12/08/2015 109.17p 109.17p 107.50p 108.62p 86546
11/08/2015 109.60p 109.98p 107.50p 108.88p 107806
10/08/2015 108.62p 109.88p 108.50p 109.12p 42174
07/08/2015 108.25p 109.90p 107.75p 109.25p 96807
06/08/2015 108.00p 109.25p 108.00p 108.25p 118198
05/08/2015 107.50p 108.64p 107.50p 107.50p 49072
04/08/2015 108.89p 109.00p 108.89p 109.00p 38986
03/08/2015 108.84p 109.00p 107.77p 109.00p 66213
31/07/2015 107.53p 109.00p 107.53p 109.00p 37258
30/07/2015 108.87p 109.00p 107.50p 109.00p 72107
29/07/2015 108.87p 110.40p 108.87p 109.00p 41570
28/07/2015 108.98p 109.00p 108.88p 109.00p 7225
27/07/2015 107.50p 109.00p 107.50p 108.88p 33200
24/07/2015 108.99p 109.12p 107.50p 109.00p 37370
23/07/2015 109.00p 109.00p 107.50p 109.00p 21100
22/07/2015 109.00p 109.00p 107.50p 109.00p 26930
21/07/2015 109.00p 110.75p 107.50p 109.00p 18260
20/07/2015 109.00p 109.00p 107.50p 109.00p 19920
17/07/2015 109.12p 109.00p 109.00p 109.00p 0
16/07/2015 109.12p 110.72p 107.50p 109.00p 13384
15/07/2015 107.50p 109.00p 107.50p 109.00p 47744
14/07/2015 109.12p 109.12p 107.50p 108.12p 43567
13/07/2015 107.25p 109.00p 107.25p 109.00p 79777
10/07/2015 108.88p 109.00p 107.50p 109.00p 5350
09/07/2015 108.12p 108.88p 107.50p 108.75p 20960
08/07/2015 108.88p 108.88p 108.88p 108.88p 50325
07/07/2015 108.88p 109.00p 108.00p 108.88p 39675
06/07/2015 108.50p 109.98p 107.77p 108.88p 10265
03/07/2015 107.50p 109.00p 107.50p 108.88p 9915
02/07/2015 108.50p 108.50p 107.50p 108.25p 91290
01/07/2015 108.25p 108.25p 107.52p 108.25p 43755
30/06/2015 107.50p 108.25p 107.50p 108.25p 300606
29/06/2015 108.00p 108.50p 107.50p 108.50p 44360
26/06/2015 107.50p 108.25p 107.50p 108.25p 4238
25/06/2015 109.25p 109.25p 108.00p 109.00p 17200
24/06/2015 109.00p 109.38p 108.25p 109.12p 40752
23/06/2015 108.25p 109.38p 107.80p 108.00p 50538
22/06/2015 109.25p 109.38p 109.12p 109.25p 13611
19/06/2015 109.25p 109.25p 109.12p 109.12p 16700
18/06/2015 110.22p 110.22p 109.12p 109.12p 3685
17/06/2015 108.25p 109.75p 108.00p 109.00p 45894
16/06/2015 109.00p 109.00p 108.00p 108.75p 18519
15/06/2015 111.00p 111.00p 108.21p 109.00p 28190
12/06/2015 109.25p 110.13p 108.28p 110.13p 61965
11/06/2015 110.32p 110.32p 110.00p 110.00p 16051
10/06/2015 110.75p 110.75p 110.25p 110.25p 38940
09/06/2015 110.86p 110.86p 110.25p 110.25p 13205
08/06/2015 111.11p 111.11p 110.50p 110.50p 7353
05/06/2015 109.75p 111.71p 109.75p 110.75p 45050
04/06/2015 111.72p 111.72p 110.75p 110.75p 4475
03/06/2015 111.72p 111.72p 109.77p 110.75p 20580
02/06/2015 112.00p 112.00p 110.75p 110.75p 1429
01/06/2015 110.50p 111.72p 110.25p 110.75p 25882
29/05/2015 112.00p 112.23p 110.25p 110.25p 98826
28/05/2015 112.13p 112.13p 111.25p 112.13p 30200
27/05/2015 112.00p 112.25p 110.75p 111.25p 60737
26/05/2015 111.84p 112.00p 110.87p 111.13p 89117
22/05/2015 111.99p 111.99p 111.13p 111.13p 56104
21/05/2015 111.50p 111.50p 111.13p 111.13p 92462
20/05/2015 111.23p 111.48p 110.37p 110.75p 45398
19/05/2015 109.50p 111.23p 108.39p 110.37p 266377
18/05/2015 109.49p 109.49p 108.39p 108.75p 87257
15/05/2015 109.19p 109.19p 108.75p 108.75p 71690
14/05/2015 108.25p 109.06p 108.00p 108.75p 70313
13/05/2015 109.50p 109.50p 108.17p 108.75p 100495

*Close Price adjusted for both dividends and splits