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
27/08/2021 74.40p 77.00p 73.40p 77.00p 151432
26/08/2021 75.80p 76.80p 73.13p 73.80p 284103
25/08/2021 74.00p 77.00p 72.20p 74.00p 659019
24/08/2021 72.60p 74.21p 72.00p 72.60p 401406
23/08/2021 72.40p 74.80p 71.00p 72.00p 619630
20/08/2021 73.20p 76.80p 72.00p 72.40p 305144
19/08/2021 74.40p 76.60p 72.00p 73.00p 563783
18/08/2021 76.60p 76.60p 74.20p 74.40p 194866
17/08/2021 75.20p 76.74p 73.80p 76.40p 317406
16/08/2021 75.00p 76.60p 73.60p 75.20p 392227
13/08/2021 76.40p 76.60p 73.30p 74.80p 186005
12/08/2021 73.60p 76.40p 73.00p 74.20p 256712
11/08/2021 74.20p 76.80p 73.00p 74.00p 57488
10/08/2021 74.80p 76.60p 71.53p 73.00p 387528
09/08/2021 75.40p 76.20p 73.00p 74.00p 380419
06/08/2021 74.00p 76.80p 73.00p 74.20p 196355
05/08/2021 74.60p 76.80p 73.50p 74.80p 349038
04/08/2021 74.20p 77.00p 72.87p 75.00p 151595
03/08/2021 73.00p 76.60p 72.20p 73.90p 217472
02/08/2021 73.20p 75.80p 72.20p 73.00p 258736
30/07/2021 73.00p 75.40p 72.00p 74.00p 312411
29/07/2021 74.20p 75.80p 72.19p 74.60p 346408
28/07/2021 74.80p 75.00p 73.60p 75.00p 211281
27/07/2021 73.00p 75.00p 72.06p 73.60p 816334
26/07/2021 73.00p 74.80p 70.23p 73.40p 647079
23/07/2021 69.00p 73.00p 68.60p 71.60p 1239458
22/07/2021 67.80p 69.50p 67.80p 68.80p 2243303
21/07/2021 68.00p 68.80p 68.00p 68.00p 81346
20/07/2021 69.00p 69.00p 67.20p 67.40p 181108
19/07/2021 68.00p 69.00p 68.00p 68.20p 197557
16/07/2021 68.80p 69.00p 68.00p 68.00p 314931
15/07/2021 68.20p 69.12p 67.00p 68.00p 555297
14/07/2021 68.20p 69.80p 67.20p 68.40p 1668945
13/07/2021 68.60p 69.55p 68.00p 68.00p 727462
12/07/2021 68.40p 68.80p 67.20p 68.00p 3571894
09/07/2021 67.40p 68.80p 67.00p 68.00p 816738
08/07/2021 68.00p 68.80p 67.20p 67.90p 120688
07/07/2021 68.20p 69.00p 67.40p 68.20p 137626
06/07/2021 68.40p 68.80p 67.20p 68.60p 192078
05/07/2021 68.80p 68.80p 67.20p 68.80p 197963
02/07/2021 67.40p 69.00p 67.17p 67.40p 190227
01/07/2021 67.00p 68.60p 67.00p 67.00p 234916
30/06/2021 67.20p 68.60p 67.20p 67.80p 316969
29/06/2021 67.20p 67.60p 67.00p 67.60p 369371
28/06/2021 67.80p 70.00p 67.00p 67.20p 363501
25/06/2021 66.80p 68.60p 66.20p 67.00p 848333
24/06/2021 68.00p 68.93p 66.80p 66.80p 1080000
23/06/2021 68.80p 70.00p 67.60p 68.00p 596079
22/06/2021 67.60p 68.80p 67.60p 67.90p 651314
21/06/2021 68.40p 70.00p 67.20p 68.00p 3481128
18/06/2021 67.60p 69.00p 67.44p 68.80p 185777
17/06/2021 69.00p 69.00p 67.40p 67.40p 215373
16/06/2021 68.00p 69.00p 67.00p 67.80p 297629
15/06/2021 67.20p 68.80p 66.90p 68.00p 1280708
14/06/2021 67.20p 67.80p 67.20p 67.20p 208961
11/06/2021 67.40p 68.00p 67.20p 67.40p 246094
10/06/2021 68.00p 68.00p 67.20p 68.00p 198519
09/06/2021 68.00p 68.40p 67.27p 68.40p 486140
08/06/2021 69.00p 69.00p 67.60p 68.00p 559694
07/06/2021 69.00p 69.00p 68.02p 68.20p 273826
04/06/2021 68.20p 68.40p 67.81p 68.40p 135100
03/06/2021 68.20p 69.00p 67.20p 68.30p 405981
02/06/2021 68.40p 69.00p 67.40p 67.60p 177310
01/06/2021 69.00p 69.00p 67.00p 67.60p 1633210
31/05/2021 68.80p 69.00p 67.20p 69.00p 67635
28/05/2021 68.80p 69.00p 67.20p 69.00p 67635
27/05/2021 68.60p 68.80p 67.20p 68.60p 312673
26/05/2021 67.00p 68.16p 67.00p 67.00p 274168
25/05/2021 67.00p 68.80p 67.00p 68.10p 430084
24/05/2021 67.20p 68.40p 67.00p 67.90p 1340165
21/05/2021 67.20p 68.20p 67.15p 67.70p 1092025
20/05/2021 67.20p 68.40p 67.00p 67.70p 98328
19/05/2021 67.20p 68.40p 67.20p 67.80p 127579
18/05/2021 68.40p 68.40p 67.00p 67.00p 248017
17/05/2021 67.20p 68.16p 67.20p 67.20p 270215
14/05/2021 67.40p 68.40p 67.00p 68.40p 1461252
13/05/2021 68.00p 68.00p 67.00p 67.20p 299267
12/05/2021 68.00p 68.00p 67.23p 68.00p 171495
11/05/2021 67.80p 68.40p 67.22p 68.00p 143548
10/05/2021 67.20p 68.60p 67.01p 68.60p 461537
07/05/2021 67.80p 70.60p 67.00p 68.00p 1748010
06/05/2021 68.00p 69.20p 67.00p 68.00p 1785558
05/05/2021 67.40p 69.00p 67.00p 67.60p 1771134
04/05/2021 67.40p 69.20p 67.00p 67.50p 1929212
03/05/2021 67.60p 69.60p 67.60p 69.60p 388439
30/04/2021 67.60p 69.60p 67.60p 69.60p 388439
29/04/2021 68.20p 69.60p 68.00p 69.00p 534604
28/04/2021 70.00p 70.00p 68.07p 69.00p 300547
27/04/2021 70.00p 70.11p 68.80p 68.80p 579567
26/04/2021 70.60p 70.60p 68.80p 68.80p 302064
23/04/2021 69.00p 69.80p 68.77p 69.30p 670534
22/04/2021 70.20p 70.48p 68.73p 69.60p 326490
21/04/2021 72.40p 72.40p 68.84p 70.10p 117871
20/04/2021 71.00p 71.00p 68.86p 69.80p 97507
19/04/2021 72.40p 72.40p 68.87p 70.80p 302340
16/04/2021 72.40p 72.40p 68.81p 71.00p 1372441
15/04/2021 72.40p 72.40p 70.00p 71.20p 271283
14/04/2021 72.40p 72.40p 68.60p 69.80p 284253
13/04/2021 70.40p 72.40p 68.69p 72.40p 139853
12/04/2021 68.40p 70.20p 68.40p 70.20p 326390
09/04/2021 68.60p 72.00p 68.40p 71.00p 1341738
08/04/2021 69.20p 71.80p 69.17p 69.60p 920326
07/04/2021 72.20p 72.20p 67.33p 69.20p 153872
06/04/2021 72.20p 72.20p 67.21p 69.60p 265983
02/04/2021 70.80p 70.80p 67.20p 69.80p 171905
01/04/2021 70.80p 70.80p 67.20p 69.80p 171905
31/03/2021 69.00p 69.50p 68.45p 69.00p 68547
30/03/2021 68.00p 69.88p 68.00p 68.00p 136021
29/03/2021 69.40p 70.00p 68.09p 70.00p 301074
26/03/2021 70.00p 71.80p 69.05p 70.00p 55627
25/03/2021 71.80p 71.80p 69.00p 70.30p 144000
24/03/2021 69.20p 72.00p 68.25p 70.50p 640211
23/03/2021 72.00p 72.00p 68.32p 69.00p 152869
22/03/2021 71.00p 72.00p 70.06p 71.00p 120726
19/03/2021 72.60p 72.60p 69.01p 72.00p 67320
18/03/2021 69.00p 70.60p 68.60p 70.50p 150825
17/03/2021 70.00p 71.25p 67.06p 70.00p 77059
16/03/2021 70.60p 72.20p 65.60p 69.90p 375738
15/03/2021 70.00p 70.40p 65.60p 68.50p 83508
12/03/2021 66.60p 70.20p 65.00p 68.00p 97622
11/03/2021 66.60p 69.45p 65.39p 67.00p 181441
10/03/2021 70.40p 70.40p 66.00p 66.00p 18652
09/03/2021 67.20p 69.73p 67.00p 67.00p 92827
08/03/2021 65.00p 69.83p 65.00p 67.70p 125873
05/03/2021 68.40p 70.00p 65.00p 65.00p 279697
04/03/2021 68.60p 68.15p 67.11p 68.00p 66195
03/03/2021 68.60p 68.60p 65.30p 67.60p 116682
02/03/2021 68.60p 68.60p 65.20p 68.60p 67076
01/03/2021 68.60p 68.60p 66.61p 67.60p 85778
26/02/2021 67.80p 68.40p 68.00p 68.40p 91674
25/02/2021 67.80p 67.97p 66.60p 67.80p 100739
24/02/2021 70.20p 70.20p 66.80p 68.90p 42213
23/02/2021 66.80p 68.81p 65.36p 68.80p 75633
22/02/2021 69.00p 70.20p 66.60p 67.40p 83247
19/02/2021 70.20p 70.40p 67.97p 69.00p 31210
18/02/2021 69.00p 70.14p 66.83p 69.00p 29640
17/02/2021 69.00p 69.46p 66.60p 68.50p 76560
16/02/2021 68.20p 70.40p 68.20p 70.40p 99118
15/02/2021 70.20p 70.40p 66.65p 68.50p 61961
12/02/2021 69.80p 69.80p 66.80p 69.60p 76561
11/02/2021 70.20p 70.20p 67.60p 68.80p 42317
10/02/2021 71.00p 71.00p 68.28p 69.20p 45560
09/02/2021 71.00p 71.00p 68.28p 70.00p 76559
08/02/2021 66.80p 70.78p 66.80p 68.60p 110074
05/02/2021 70.40p 70.40p 66.61p 68.20p 139573
04/02/2021 66.80p 69.20p 66.60p 66.90p 73942
03/02/2021 66.80p 70.54p 66.80p 67.80p 63150
02/02/2021 71.60p 71.60p 66.20p 67.50p 51062
01/02/2021 68.00p 70.27p 65.80p 68.20p 56956
29/01/2021 67.60p 67.60p 65.00p 67.60p 65709
28/01/2021 67.60p 67.80p 62.26p 66.00p 114273
27/01/2021 69.00p 69.00p 65.00p 66.70p 67203
26/01/2021 67.00p 68.50p 64.30p 67.00p 215702
25/01/2021 68.80p 68.80p 64.49p 65.20p 213288
22/01/2021 68.80p 68.80p 65.40p 65.40p 51812
21/01/2021 68.60p 68.60p 64.80p 66.10p 76471
20/01/2021 65.00p 68.60p 64.47p 68.60p 30334
19/01/2021 67.00p 67.76p 64.13p 66.10p 40060
18/01/2021 67.00p 67.32p 63.21p 66.00p 61428
15/01/2021 68.60p 68.60p 65.10p 65.10p 114461
14/01/2021 69.00p 69.00p 65.00p 67.50p 100666
13/01/2021 70.00p 70.00p 66.50p 68.40p 50116
12/01/2021 70.00p 70.00p 66.55p 68.00p 116721
11/01/2021 70.00p 70.00p 66.76p 67.10p 175385
08/01/2021 70.00p 70.00p 64.20p 66.90p 163116
07/01/2021 69.60p 69.69p 65.40p 66.90p 88886
06/01/2021 65.00p 69.60p 65.00p 66.10p 55220
05/01/2021 70.00p 70.00p 65.20p 66.20p 21392
04/01/2021 70.00p 70.00p 65.21p 67.40p 168013
31/12/2020 67.00p 70.00p 66.42p 70.00p 67439
30/12/2020 69.80p 70.00p 67.40p 70.00p 13566
29/12/2020 69.80p 70.00p 64.07p 70.00p 54222
28/12/2020 69.40p 67.50p 65.00p 67.50p 21328
24/12/2020 69.40p 67.50p 65.00p 67.50p 21328
23/12/2020 69.40p 69.40p 64.20p 69.00p 16131
22/12/2020 66.40p 68.96p 66.20p 67.20p 57837
21/12/2020 71.00p 71.00p 64.60p 64.90p 77766
18/12/2020 67.80p 68.27p 65.50p 68.20p 351690
17/12/2020 65.60p 69.00p 65.60p 68.00p 124905
16/12/2020 68.20p 70.00p 68.00p 68.00p 122227
15/12/2020 67.20p 69.81p 67.00p 67.00p 50213
14/12/2020 70.80p 70.80p 67.00p 69.00p 124043
11/12/2020 71.00p 71.00p 67.56p 71.00p 100430
10/12/2020 68.00p 69.45p 66.60p 66.60p 19339
09/12/2020 66.20p 70.62p 66.00p 66.00p 45489
08/12/2020 66.00p 70.41p 66.00p 66.00p 5269
07/12/2020 71.00p 71.00p 67.00p 68.00p 165075
04/12/2020 69.20p 71.00p 66.44p 69.90p 76394
03/12/2020 67.00p 68.60p 65.00p 68.60p 54040
02/12/2020 66.80p 67.00p 63.42p 66.00p 139493
01/12/2020 66.80p 66.80p 63.40p 64.50p 55797
30/11/2020 66.80p 66.80p 63.36p 66.80p 40547
27/11/2020 67.00p 67.00p 62.20p 67.00p 188206
26/11/2020 66.80p 66.80p 63.42p 64.00p 39618
25/11/2020 66.80p 66.80p 63.67p 64.40p 79387
24/11/2020 67.00p 65.58p 63.67p 65.00p 67584
23/11/2020 67.00p 67.00p 62.21p 65.20p 71093
20/11/2020 67.00p 67.00p 63.16p 65.00p 279694
19/11/2020 66.60p 66.60p 63.13p 64.20p 71208
18/11/2020 66.40p 66.40p 63.04p 64.00p 36488

*Close Price adjusted for both dividends and splits