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
14/06/2022 78.20p 79.20p 77.32p 79.20p 261337
13/06/2022 78.60p 78.80p 77.60p 78.60p 366293
10/06/2022 79.40p 80.20p 79.00p 79.00p 139113
09/06/2022 79.80p 80.40p 79.00p 79.40p 85960
08/06/2022 79.80p 80.60p 79.00p 79.60p 246798
07/06/2022 80.00p 81.00p 79.32p 79.60p 226504
06/06/2022 81.00p 82.00p 80.20p 80.20p 304313
01/06/2022 81.20p 81.80p 80.49p 80.60p 176598
31/05/2022 81.20p 81.60p 80.20p 80.20p 246275
27/05/2022 81.80p 82.80p 80.20p 81.00p 374426
26/05/2022 82.80p 82.80p 80.60p 80.80p 1389280
25/05/2022 81.00p 82.80p 80.80p 80.80p 1172689
24/05/2022 79.80p 80.60p 79.00p 80.20p 407107
23/05/2022 78.40p 80.00p 77.89p 80.00p 410890
20/05/2022 78.00p 78.20p 77.30p 78.20p 303484
19/05/2022 78.20p 78.20p 77.40p 78.00p 265256
18/05/2022 77.40p 78.85p 77.40p 78.40p 250056
17/05/2022 77.20p 78.00p 76.80p 77.80p 362466
16/05/2022 76.60p 77.20p 76.58p 77.20p 293438
13/05/2022 75.80p 77.00p 75.76p 76.80p 235764
12/05/2022 75.20p 75.80p 75.18p 75.80p 296993
11/05/2022 76.60p 77.34p 76.20p 76.40p 234104
10/05/2022 75.40p 77.60p 75.40p 76.80p 229785
09/05/2022 76.60p 76.77p 75.60p 75.80p 297401
06/05/2022 77.20p 77.98p 76.00p 76.00p 576080
05/05/2022 77.60p 78.83p 77.00p 77.40p 309330
04/05/2022 77.60p 77.78p 76.40p 76.80p 470178
03/05/2022 78.20p 79.00p 77.00p 77.60p 378915
29/04/2022 78.20p 79.20p 76.60p 77.60p 2768543
28/04/2022 79.20p 79.80p 77.00p 78.00p 772062
27/04/2022 78.80p 79.60p 77.80p 78.60p 570044
26/04/2022 77.40p 79.84p 76.58p 79.20p 1953265
25/04/2022 77.20p 77.60p 76.00p 76.80p 294270
22/04/2022 78.20p 78.60p 77.40p 77.40p 671714
21/04/2022 78.40p 78.50p 77.90p 78.00p 523431
20/04/2022 78.00p 78.60p 78.00p 78.00p 351174
19/04/2022 78.40p 78.40p 78.00p 78.00p 324893
18/04/2022 78.40p 78.60p 78.00p 78.00p 291115
15/04/2022 78.40p 78.60p 78.00p 78.00p 291115
14/04/2022 78.40p 78.60p 78.00p 78.00p 291115
13/04/2022 78.60p 78.60p 78.00p 78.60p 689799
12/04/2022 78.60p 78.80p 77.80p 77.80p 454420
11/04/2022 78.20p 78.80p 77.60p 78.40p 618292
08/04/2022 79.00p 79.00p 77.80p 78.20p 656830
07/04/2022 78.20p 78.60p 78.00p 78.20p 265336
06/04/2022 78.20p 79.00p 78.00p 78.20p 1454042
05/04/2022 78.60p 78.80p 78.00p 78.40p 355662
04/04/2022 79.00p 79.20p 77.38p 78.20p 1664054
01/04/2022 78.40p 78.80p 78.20p 78.20p 319766
31/03/2022 78.60p 78.80p 78.20p 78.80p 869398
30/03/2022 78.80p 78.80p 78.00p 78.20p 254378
29/03/2022 78.00p 79.00p 77.80p 78.00p 5555974
28/03/2022 78.00p 78.80p 77.60p 77.60p 284631
25/03/2022 78.40p 78.60p 77.80p 78.20p 256813
24/03/2022 77.80p 78.80p 77.40p 78.40p 290698
23/03/2022 79.20p 79.80p 77.60p 77.60p 181257
22/03/2022 78.80p 78.80p 77.92p 78.00p 253044
21/03/2022 78.40p 80.00p 77.80p 77.80p 92489
18/03/2022 78.20p 79.20p 77.76p 79.00p 880120
17/03/2022 78.20p 78.40p 77.60p 78.00p 4181828
16/03/2022 77.80p 78.40p 77.60p 78.20p 316827
15/03/2022 77.00p 78.60p 77.00p 78.40p 96901
14/03/2022 79.00p 79.01p 77.50p 78.00p 115150
11/03/2022 79.20p 79.60p 77.00p 77.40p 417134
10/03/2022 78.40p 79.80p 77.20p 79.00p 239916
09/03/2022 79.00p 79.00p 78.25p 79.00p 227426
08/03/2022 75.60p 78.80p 75.60p 77.20p 704505
07/03/2022 74.60p 77.80p 74.06p 75.40p 567300
04/03/2022 78.00p 79.00p 75.16p 77.40p 490784
03/03/2022 80.80p 81.00p 77.80p 77.80p 413827
02/03/2022 77.80p 80.20p 77.11p 80.00p 501422
01/03/2022 77.20p 77.80p 77.00p 77.40p 423263
28/02/2022 78.00p 78.00p 75.26p 77.00p 529482
25/02/2022 77.40p 77.80p 76.00p 77.00p 322454
24/02/2022 77.20p 78.49p 74.60p 76.00p 647364
23/02/2022 78.80p 79.40p 77.60p 77.80p 334560
22/02/2022 78.80p 80.40p 78.00p 78.00p 243298
21/02/2022 81.20p 81.80p 79.40p 79.40p 396686
18/02/2022 81.80p 82.00p 80.00p 80.40p 494592
17/02/2022 81.60p 81.98p 80.20p 81.60p 315511
16/02/2022 80.20p 81.00p 79.80p 81.00p 346732
15/02/2022 80.00p 82.80p 79.00p 80.40p 742914
14/02/2022 80.80p 82.00p 80.00p 80.80p 600795
11/02/2022 83.20p 85.00p 81.20p 81.80p 1701407
10/02/2022 85.20p 85.80p 84.00p 85.20p 151255
09/02/2022 84.80p 85.40p 84.20p 84.20p 395518
08/02/2022 85.40p 86.60p 84.20p 84.60p 396171
07/02/2022 85.00p 86.00p 85.00p 85.20p 194322
04/02/2022 86.00p 87.20p 85.00p 86.00p 508468
03/02/2022 87.60p 88.00p 86.20p 86.40p 558437
02/02/2022 87.20p 88.00p 86.90p 87.20p 424490
01/02/2022 87.20p 87.80p 86.27p 86.80p 589986
31/01/2022 87.00p 88.00p 85.80p 85.80p 516455
28/01/2022 87.00p 87.60p 85.80p 85.80p 363775
27/01/2022 87.00p 88.00p 86.82p 88.00p 90729
26/01/2022 87.40p 87.80p 85.20p 87.40p 472437
25/01/2022 87.20p 88.00p 86.80p 87.40p 243724
24/01/2022 87.00p 88.00p 84.80p 86.80p 749540
21/01/2022 87.80p 87.80p 85.00p 87.80p 114437
20/01/2022 86.80p 88.00p 84.00p 86.00p 654402
19/01/2022 87.00p 87.00p 84.00p 84.00p 567167
18/01/2022 86.80p 87.00p 84.20p 85.20p 192401
17/01/2022 85.60p 87.00p 84.40p 86.20p 358393
14/01/2022 85.20p 86.80p 84.00p 85.00p 474685
13/01/2022 87.00p 87.00p 85.00p 85.80p 473830
12/01/2022 86.20p 87.80p 84.20p 87.80p 616928
10/01/2022 85.00p 87.60p 84.24p 85.20p 236843
07/01/2022 86.60p 87.60p 83.80p 84.60p 449189
06/01/2022 85.60p 87.60p 84.40p 85.40p 275534
05/01/2022 87.00p 88.00p 84.80p 86.20p 691951
04/01/2022 86.00p 87.00p 84.21p 87.00p 859148
03/01/2022 84.80p 86.00p 84.73p 85.60p 185635
31/12/2021 84.80p 86.00p 84.73p 85.60p 185635
30/12/2021 84.00p 85.59p 83.20p 84.80p 245903
29/12/2021 84.60p 85.00p 83.39p 83.40p 770995
24/12/2021 85.00p 85.80p 82.20p 83.60p 992301
23/12/2021 80.40p 84.97p 80.23p 83.80p 2837456
22/12/2021 79.20p 80.00p 78.20p 80.00p 683513
21/12/2021 77.60p 79.00p 77.40p 79.00p 544000
20/12/2021 78.00p 78.20p 77.03p 78.00p 112120
17/12/2021 78.00p 78.20p 76.62p 77.60p 754130
16/12/2021 78.00p 78.00p 76.60p 78.00p 144211
15/12/2021 77.60p 78.00p 77.02p 77.40p 160496
14/12/2021 77.60p 77.80p 76.40p 77.60p 856616
13/12/2021 76.80p 77.80p 76.53p 77.20p 2363621
10/12/2021 77.20p 78.00p 76.60p 77.00p 257264
09/12/2021 78.00p 78.60p 77.00p 77.00p 317372
08/12/2021 78.20p 79.00p 77.20p 77.20p 203535
07/12/2021 78.00p 79.60p 77.40p 77.40p 369651
06/12/2021 76.60p 79.20p 76.55p 77.60p 503841
03/12/2021 76.60p 78.00p 75.60p 76.60p 285236
02/12/2021 77.00p 77.60p 76.00p 76.40p 350761
01/12/2021 76.40p 77.40p 75.40p 76.40p 325069
30/11/2021 77.00p 77.40p 75.60p 76.60p 407490
29/11/2021 78.00p 78.00p 75.40p 77.60p 2006544
26/11/2021 77.60p 78.80p 75.60p 77.20p 839726
25/11/2021 78.00p 79.40p 77.98p 78.00p 271920
24/11/2021 77.80p 79.40p 77.80p 78.40p 277190
23/11/2021 78.40p 79.40p 78.20p 78.40p 107651
22/11/2021 79.60p 79.60p 77.80p 79.60p 81616
19/11/2021 79.40p 79.40p 78.40p 79.00p 127568
18/11/2021 79.60p 79.60p 78.00p 79.40p 172105
17/11/2021 78.00p 79.40p 77.80p 78.00p 1607405
16/11/2021 78.60p 79.20p 77.60p 79.20p 4155675
15/11/2021 78.00p 79.00p 77.90p 78.60p 356042
12/11/2021 77.80p 79.00p 77.60p 78.00p 248012
11/11/2021 78.00p 78.80p 77.60p 77.60p 172612
10/11/2021 77.80p 78.80p 77.20p 78.00p 215392
09/11/2021 77.60p 78.60p 77.40p 78.60p 151180
08/11/2021 77.80p 78.80p 77.00p 77.60p 162144
05/11/2021 77.40p 78.80p 77.16p 77.60p 143699
04/11/2021 77.60p 78.40p 76.20p 77.60p 151196
03/11/2021 76.00p 78.80p 76.00p 77.60p 254102
02/11/2021 78.00p 78.38p 77.14p 78.00p 315213
01/11/2021 77.80p 78.00p 76.00p 78.00p 182576
29/10/2021 77.80p 77.40p 75.80p 76.80p 399462
28/10/2021 77.80p 77.80p 75.20p 77.80p 84890
27/10/2021 76.80p 77.60p 76.02p 77.60p 222077
26/10/2021 76.80p 76.80p 75.45p 76.60p 429316
25/10/2021 76.40p 76.40p 74.40p 76.40p 1955430
22/10/2021 75.60p 76.40p 74.56p 76.40p 207315
21/10/2021 74.60p 76.20p 74.30p 75.60p 473705
20/10/2021 75.00p 75.40p 74.30p 74.80p 202996
19/10/2021 75.00p 75.60p 74.60p 75.20p 57753
18/10/2021 74.60p 75.60p 74.60p 75.00p 174119
15/10/2021 74.80p 75.40p 74.60p 74.60p 119411
14/10/2021 75.00p 75.60p 74.40p 75.40p 121309
13/10/2021 74.60p 75.60p 74.40p 74.40p 255759
12/10/2021 74.60p 76.60p 73.75p 75.20p 640711
11/10/2021 75.40p 75.57p 74.00p 74.00p 367045
08/10/2021 75.60p 75.80p 74.60p 75.60p 194299
07/10/2021 75.00p 75.20p 74.63p 75.00p 160425
06/10/2021 75.40p 75.40p 74.40p 74.60p 209269
05/10/2021 74.60p 75.60p 73.60p 74.60p 236367
04/10/2021 73.20p 75.40p 73.20p 73.20p 189288
01/10/2021 73.20p 75.20p 73.00p 74.00p 370216
30/09/2021 73.80p 75.20p 73.00p 73.80p 1351318
29/09/2021 73.20p 75.40p 72.80p 72.80p 124660
28/09/2021 74.60p 75.00p 73.00p 73.00p 307427
27/09/2021 75.60p 75.60p 73.40p 73.40p 235267
24/09/2021 75.40p 76.00p 74.00p 74.00p 167460
23/09/2021 77.20p 77.40p 74.00p 74.00p 156174
22/09/2021 75.00p 77.40p 73.89p 75.60p 2278435
21/09/2021 74.00p 77.60p 73.70p 77.60p 248403
20/09/2021 78.00p 78.00p 74.00p 74.80p 348489
17/09/2021 76.80p 77.80p 74.00p 74.00p 318312
16/09/2021 78.00p 78.00p 75.47p 77.00p 160600
15/09/2021 77.20p 79.00p 74.80p 77.00p 112634
14/09/2021 74.20p 77.80p 74.20p 75.20p 1258152
13/09/2021 75.20p 78.80p 74.00p 74.20p 316948
10/09/2021 75.40p 78.60p 74.80p 75.20p 198395
09/09/2021 75.00p 78.40p 74.60p 75.40p 167348
08/09/2021 76.00p 79.60p 75.00p 75.00p 302581
07/09/2021 76.60p 79.60p 76.00p 76.00p 232518
06/09/2021 76.20p 79.60p 75.98p 76.40p 154646
03/09/2021 77.00p 80.00p 76.05p 76.60p 556356
02/09/2021 75.80p 76.80p 75.40p 76.20p 1820452
01/09/2021 75.00p 76.80p 74.60p 76.40p 433857
31/08/2021 74.20p 76.00p 74.00p 75.00p 956793
30/08/2021 74.40p 77.00p 73.40p 77.00p 151432

*Close Price adjusted for both dividends and splits