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
24/03/2023 63.20p 64.80p 63.00p 63.60p 94264
23/03/2023 64.00p 65.00p 62.40p 64.00p 338748
22/03/2023 64.80p 65.00p 63.00p 63.80p 250280
21/03/2023 64.00p 66.60p 63.60p 64.00p 100029
20/03/2023 63.20p 66.80p 62.20p 64.20p 425461
17/03/2023 65.00p 66.80p 63.10p 65.80p 5525240
16/03/2023 66.80p 69.00p 63.00p 64.40p 682482
15/03/2023 64.00p 65.00p 60.29p 61.20p 270588
14/03/2023 63.00p 64.40p 62.38p 63.00p 155638
13/03/2023 63.20p 64.00p 63.00p 63.20p 320741
10/03/2023 64.00p 64.74p 61.00p 62.20p 456812
09/03/2023 65.60p 66.00p 63.20p 63.40p 414014
08/03/2023 66.20p 67.10p 65.60p 65.80p 187460
07/03/2023 67.00p 68.60p 66.40p 66.60p 165399
06/03/2023 67.20p 68.80p 66.19p 66.60p 180005
03/03/2023 67.20p 67.60p 66.60p 66.60p 183775
02/03/2023 66.40p 67.00p 66.00p 67.00p 82514
01/03/2023 67.00p 67.00p 66.33p 67.00p 395129
28/02/2023 65.20p 67.00p 65.20p 65.60p 129162
27/02/2023 66.00p 66.80p 65.00p 66.80p 78994
24/02/2023 65.40p 66.80p 65.00p 65.40p 135968
23/02/2023 65.60p 66.80p 64.92p 65.70p 62432
22/02/2023 65.60p 67.60p 65.00p 65.40p 169631
21/02/2023 65.80p 66.80p 65.55p 65.80p 47611
20/02/2023 66.60p 67.00p 65.20p 66.50p 71416
17/02/2023 66.00p 66.80p 64.80p 65.80p 152466
16/02/2023 64.80p 66.80p 64.40p 65.60p 128840
15/02/2023 64.40p 66.80p 64.40p 64.40p 62216
14/02/2023 64.40p 66.80p 64.40p 65.00p 386492
13/02/2023 64.60p 66.20p 64.20p 64.60p 182423
10/02/2023 64.60p 66.80p 63.90p 64.30p 170558
09/02/2023 65.80p 66.40p 64.60p 64.70p 94987
08/02/2023 66.60p 68.20p 64.60p 65.20p 216966
07/02/2023 66.00p 68.00p 65.90p 66.00p 113279
06/02/2023 66.60p 66.60p 64.40p 66.00p 127970
03/02/2023 65.00p 66.60p 65.00p 66.60p 1980853
02/02/2023 66.40p 66.84p 65.00p 66.00p 724308
01/02/2023 65.60p 66.00p 64.20p 65.60p 207109
31/01/2023 64.80p 65.71p 63.86p 65.20p 722244
30/01/2023 65.60p 65.80p 64.20p 65.40p 329539
27/01/2023 64.80p 65.60p 64.20p 64.80p 143220
26/01/2023 64.60p 65.60p 63.00p 64.60p 392344
25/01/2023 63.60p 65.60p 62.80p 62.80p 242745
24/01/2023 63.80p 65.40p 63.20p 63.80p 45500
23/01/2023 64.20p 65.40p 62.40p 63.00p 361035
20/01/2023 64.80p 64.80p 63.00p 63.00p 132918
19/01/2023 65.00p 65.00p 63.20p 63.80p 243091
18/01/2023 65.00p 65.60p 63.20p 64.00p 217923
17/01/2023 64.80p 64.80p 62.60p 62.60p 174598
16/01/2023 63.40p 65.20p 62.80p 63.20p 466278
13/01/2023 63.00p 64.80p 62.96p 63.80p 411418
12/01/2023 63.00p 64.40p 62.80p 63.60p 134805
11/01/2023 63.80p 64.40p 62.20p 63.50p 432581
10/01/2023 62.00p 63.20p 60.97p 62.80p 351220
09/01/2023 61.00p 62.60p 60.40p 60.80p 977627
06/01/2023 60.80p 61.40p 60.40p 60.40p 2391829
05/01/2023 60.00p 61.00p 60.00p 60.40p 780914
04/01/2023 61.00p 61.60p 60.20p 60.20p 604202
03/01/2023 60.00p 61.80p 60.00p 60.20p 739840
30/12/2022 60.40p 61.40p 59.40p 59.40p 238532
29/12/2022 60.00p 61.20p 58.99p 60.00p 330799
28/12/2022 59.40p 60.20p 59.40p 60.00p 213378
23/12/2022 59.60p 60.40p 59.00p 60.00p 323544
22/12/2022 60.40p 60.60p 59.60p 59.80p 255589
21/12/2022 59.60p 61.00p 58.80p 60.00p 259302
20/12/2022 59.40p 60.80p 58.80p 59.40p 268962
19/12/2022 59.60p 61.00p 58.73p 59.60p 318579
16/12/2022 60.00p 60.80p 59.00p 59.00p 171960
15/12/2022 60.00p 61.80p 59.80p 60.00p 558927
14/12/2022 61.00p 62.80p 59.40p 60.00p 768910
13/12/2022 59.80p 62.20p 58.60p 60.00p 514356
12/12/2022 61.00p 62.20p 59.40p 60.00p 467192
09/12/2022 61.00p 61.60p 59.52p 60.60p 1222643
08/12/2022 62.00p 63.66p 59.60p 60.20p 677585
07/12/2022 63.00p 65.88p 61.40p 61.40p 457461
06/12/2022 63.80p 65.81p 62.00p 62.40p 693806
05/12/2022 66.20p 66.80p 62.80p 64.00p 340938
02/12/2022 64.60p 67.20p 64.40p 64.80p 192303
01/12/2022 65.00p 67.60p 64.00p 64.20p 269687
30/11/2022 66.00p 66.86p 64.40p 64.50p 273642
29/11/2022 66.00p 67.80p 65.60p 65.60p 61862
28/11/2022 66.20p 67.80p 66.20p 66.20p 111592
25/11/2022 66.80p 68.00p 66.00p 66.30p 113153
24/11/2022 67.00p 67.80p 66.00p 67.10p 276040
23/11/2022 67.00p 67.80p 65.05p 66.20p 228914
22/11/2022 68.00p 68.00p 66.60p 68.00p 61910
21/11/2022 65.80p 68.00p 65.80p 66.80p 230369
18/11/2022 65.80p 67.80p 65.60p 65.80p 96006
17/11/2022 66.00p 67.80p 65.40p 66.10p 189165
16/11/2022 65.80p 68.00p 65.00p 66.00p 92297
15/11/2022 66.40p 67.80p 65.20p 66.60p 102007
14/11/2022 65.00p 66.80p 63.43p 65.20p 148643
11/11/2022 65.80p 67.00p 65.00p 65.00p 318427
10/11/2022 63.60p 65.00p 62.93p 65.00p 63662
09/11/2022 63.00p 64.20p 62.80p 63.20p 119279
08/11/2022 63.40p 64.60p 62.00p 63.00p 310219
07/11/2022 65.00p 65.40p 63.29p 63.40p 238741
04/11/2022 64.20p 65.00p 62.42p 65.00p 285147
03/11/2022 64.00p 66.00p 63.00p 63.50p 304247
02/11/2022 64.60p 65.40p 62.80p 64.70p 247484
01/11/2022 63.40p 67.80p 63.40p 65.20p 259600
31/10/2022 66.60p 66.60p 63.83p 66.60p 189583
28/10/2022 65.00p 66.60p 64.20p 65.40p 119349
27/10/2022 65.80p 66.60p 63.10p 65.00p 989166
26/10/2022 63.00p 65.40p 62.24p 64.40p 235429
25/10/2022 62.00p 64.00p 61.00p 64.00p 228613
24/10/2022 64.00p 64.00p 61.40p 61.80p 206621
21/10/2022 61.40p 63.60p 61.00p 62.40p 26586
20/10/2022 61.00p 63.80p 60.40p 60.40p 255188
19/10/2022 62.00p 63.60p 61.00p 61.00p 238940
18/10/2022 62.20p 63.80p 62.00p 62.00p 155961
17/10/2022 61.80p 63.80p 60.76p 62.00p 337727
14/10/2022 61.40p 63.80p 58.93p 60.00p 180833
13/10/2022 60.60p 63.80p 60.60p 60.60p 366207
12/10/2022 62.00p 65.80p 59.40p 61.00p 410353
11/10/2022 63.00p 64.80p 61.63p 62.00p 134507
10/10/2022 65.00p 68.80p 63.20p 63.20p 323615
07/10/2022 69.00p 69.00p 65.40p 65.40p 294681
06/10/2022 68.00p 71.20p 67.00p 67.00p 180260
05/10/2022 68.00p 71.20p 67.00p 67.00p 136136
04/10/2022 69.00p 71.60p 67.60p 67.60p 177816
03/10/2022 67.80p 69.00p 67.00p 67.00p 348363
30/09/2022 64.60p 68.80p 64.40p 67.60p 342386
29/09/2022 66.80p 68.80p 64.00p 66.00p 64830
28/09/2022 66.00p 67.80p 63.00p 66.60p 242742
27/09/2022 69.60p 69.80p 66.00p 66.00p 378804
26/09/2022 71.00p 71.80p 66.60p 69.00p 456250
23/09/2022 72.00p 73.00p 68.40p 71.80p 434600
22/09/2022 73.80p 73.80p 71.79p 72.00p 403035
21/09/2022 73.60p 75.40p 73.60p 74.60p 321269
20/09/2022 75.80p 76.49p 72.29p 75.20p 714653
19/09/2022 71.00p 75.00p 71.00p 74.00p 1431905
16/09/2022 71.00p 75.00p 71.00p 74.00p 1431905
15/09/2022 70.00p 72.80p 70.00p 72.00p 283821
14/09/2022 72.00p 72.80p 70.55p 70.60p 210043
13/09/2022 72.00p 74.20p 71.40p 71.40p 218800
12/09/2022 72.40p 74.20p 71.41p 72.00p 398854
09/09/2022 71.60p 72.60p 71.19p 71.40p 296856
08/09/2022 72.40p 74.60p 70.20p 72.20p 276797
07/09/2022 71.60p 74.60p 71.00p 71.40p 274328
06/09/2022 71.00p 72.60p 70.40p 72.00p 303539
05/09/2022 71.60p 73.20p 71.00p 71.00p 286745
02/09/2022 72.20p 73.80p 71.42p 72.00p 242733
01/09/2022 73.80p 75.20p 72.20p 72.40p 370381
31/08/2022 73.60p 74.60p 73.40p 74.00p 92721
30/08/2022 74.40p 74.92p 73.60p 73.80p 128372
29/08/2022 74.40p 76.00p 73.60p 73.80p 428696
26/08/2022 74.40p 76.00p 73.60p 73.80p 428696
25/08/2022 74.40p 75.80p 74.40p 75.10p 78927
24/08/2022 74.80p 75.80p 74.40p 74.40p 214864
23/08/2022 75.60p 77.60p 74.40p 74.40p 291360
22/08/2022 77.60p 77.60p 75.60p 75.90p 181069
19/08/2022 77.00p 77.80p 76.80p 77.20p 130842
18/08/2022 78.00p 79.40p 77.00p 77.90p 162238
17/08/2022 77.80p 79.80p 77.60p 77.60p 385578
16/08/2022 77.80p 79.60p 77.60p 77.60p 289145
15/08/2022 77.40p 79.80p 77.40p 77.60p 131881
12/08/2022 78.80p 80.40p 77.40p 77.40p 135228
11/08/2022 78.60p 80.60p 77.60p 78.00p 276387
10/08/2022 78.80p 80.80p 78.80p 78.80p 89305
09/08/2022 78.80p 80.80p 78.80p 78.80p 42301
08/08/2022 79.00p 80.80p 78.40p 78.80p 750583
05/08/2022 79.00p 80.80p 78.00p 78.40p 1292107
04/08/2022 78.00p 80.80p 77.60p 77.60p 244303
03/08/2022 78.60p 78.60p 77.80p 78.00p 74135
02/08/2022 78.80p 80.80p 78.60p 78.60p 90391
01/08/2022 80.00p 81.80p 78.40p 79.00p 473932
29/07/2022 79.00p 80.00p 77.80p 78.60p 627333
28/07/2022 78.00p 78.80p 76.60p 77.60p 841590
27/07/2022 75.40p 77.60p 75.00p 77.60p 201443
26/07/2022 73.20p 75.40p 72.40p 75.40p 924425
25/07/2022 72.60p 73.20p 72.02p 72.80p 1720077
22/07/2022 73.20p 73.20p 71.80p 71.80p 387174
21/07/2022 73.20p 73.20p 72.61p 73.20p 107182
20/07/2022 72.60p 73.20p 72.60p 73.20p 373067
19/07/2022 74.60p 75.00p 73.40p 73.40p 194894
18/07/2022 74.00p 75.00p 73.14p 73.80p 193128
15/07/2022 73.80p 73.80p 73.00p 73.20p 231577
14/07/2022 73.20p 74.80p 73.20p 73.20p 224742
13/07/2022 74.40p 75.00p 73.60p 73.60p 136873
12/07/2022 74.60p 75.00p 73.60p 74.40p 251863
11/07/2022 74.40p 75.00p 73.82p 74.80p 489351
08/07/2022 75.00p 76.20p 73.90p 74.80p 486262
07/07/2022 75.60p 76.60p 74.60p 74.60p 87543
06/07/2022 75.40p 76.00p 75.20p 75.20p 192035
05/07/2022 76.20p 76.40p 74.60p 75.40p 204511
04/07/2022 75.00p 76.20p 74.20p 74.60p 161448
01/07/2022 75.40p 77.80p 74.00p 74.60p 219090
30/06/2022 76.00p 76.40p 75.00p 75.00p 123365
29/06/2022 76.20p 79.40p 75.60p 75.80p 124054
28/06/2022 77.60p 77.60p 76.00p 76.20p 442395
27/06/2022 78.60p 79.00p 76.00p 77.20p 407205
24/06/2022 79.00p 79.40p 77.60p 77.60p 370345
23/06/2022 78.40p 79.00p 77.00p 77.60p 758819
22/06/2022 79.40p 81.20p 77.98p 78.60p 774740
21/06/2022 80.20p 81.00p 79.40p 79.60p 202696
20/06/2022 80.80p 81.42p 79.60p 80.80p 599021
17/06/2022 78.80p 81.20p 78.66p 81.20p 683611
16/06/2022 78.60p 79.00p 77.60p 79.00p 362053
15/06/2022 78.40p 79.80p 78.20p 79.20p 2253747

*Close Price adjusted for both dividends and splits