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
17/11/2020 64.00p 66.40p 60.78p 66.40p 89484
16/11/2020 64.00p 64.00p 60.65p 62.10p 94352
13/11/2020 62.60p 64.20p 60.39p 64.20p 58747
12/11/2020 64.00p 64.00p 60.42p 61.00p 69506
10/11/2020 60.80p 62.40p 58.51p 62.40p 144880
09/11/2020 59.00p 60.00p 56.84p 58.90p 139109
06/11/2020 58.00p 59.77p 57.73p 58.70p 125740
05/11/2020 56.60p 58.16p 55.00p 58.00p 130767
04/11/2020 56.00p 56.80p 54.00p 55.00p 77775
03/11/2020 54.80p 55.60p 53.40p 53.40p 91116
02/11/2020 52.00p 55.60p 51.04p 54.20p 363604
30/10/2020 52.20p 53.80p 50.10p 52.70p 189724
29/10/2020 50.20p 52.80p 50.00p 50.60p 276629
28/10/2020 52.80p 53.76p 50.00p 50.70p 45732
27/10/2020 49.40p 52.80p 49.40p 52.80p 70851
26/10/2020 52.60p 52.60p 49.25p 50.30p 516769
23/10/2020 51.00p 51.25p 48.70p 50.40p 160184
22/10/2020 50.00p 49.76p 48.60p 49.60p 29451
21/10/2020 50.00p 50.00p 48.50p 50.00p 136247
20/10/2020 49.90p 50.00p 48.40p 50.00p 342384
19/10/2020 51.00p 51.40p 48.48p 49.45p 122210
16/10/2020 51.00p 50.19p 48.71p 49.65p 77923
15/10/2020 51.00p 51.02p 49.40p 49.40p 78071
14/10/2020 49.80p 51.54p 49.60p 50.25p 123165
13/10/2020 50.00p 51.86p 49.14p 50.00p 181310
12/10/2020 50.20p 51.89p 49.57p 50.40p 182419
09/10/2020 51.00p 52.10p 51.00p 51.80p 234034
08/10/2020 47.50p 51.90p 47.50p 51.60p 531117
07/10/2020 50.00p 50.21p 45.96p 50.00p 150493
06/10/2020 47.40p 50.80p 46.45p 50.00p 221250
05/10/2020 47.40p 49.79p 47.20p 47.40p 354153
02/10/2020 49.00p 52.40p 48.00p 49.20p 150326
01/10/2020 51.60p 51.68p 50.00p 50.70p 78987
30/09/2020 52.40p 52.15p 50.00p 50.90p 84325
29/09/2020 52.40p 52.40p 51.23p 52.40p 104908
28/09/2020 51.00p 52.24p 51.00p 51.00p 17081
25/09/2020 52.40p 52.40p 50.00p 52.40p 85090
24/09/2020 50.00p 52.21p 50.00p 50.70p 42804
23/09/2020 50.00p 52.21p 50.70p 50.70p 19988
22/09/2020 50.00p 52.24p 50.00p 50.00p 45869
21/09/2020 53.80p 53.80p 48.20p 50.00p 102157
18/09/2020 53.80p 53.80p 51.00p 52.40p 75029
17/09/2020 51.20p 53.24p 51.00p 51.00p 90999
16/09/2020 52.00p 53.31p 51.00p 52.00p 118679
15/09/2020 53.00p 53.37p 51.00p 51.70p 240191
14/09/2020 53.00p 53.85p 51.00p 51.80p 116539
11/09/2020 51.00p 54.15p 51.00p 53.00p 101644
10/09/2020 54.00p 54.00p 51.00p 51.70p 86064
09/09/2020 52.40p 52.40p 50.50p 51.00p 235274
08/09/2020 50.00p 51.00p 50.00p 51.00p 283457
07/09/2020 51.60p 50.06p 49.00p 49.60p 190055
04/09/2020 51.60p 50.44p 49.00p 49.70p 140207
03/09/2020 51.60p 51.96p 50.40p 51.60p 102997
02/09/2020 54.00p 54.00p 50.00p 51.30p 62286
01/09/2020 50.00p 52.45p 50.00p 50.00p 96832
31/08/2020 51.60p 53.55p 50.00p 50.00p 88710
28/08/2020 51.60p 53.55p 50.00p 50.00p 88710
27/08/2020 54.20p 53.92p 51.46p 52.60p 111167
26/08/2020 54.20p 54.55p 51.20p 53.00p 443496
25/08/2020 51.60p 54.84p 51.60p 52.90p 664670
24/08/2020 51.60p 54.86p 51.60p 52.80p 16322
21/08/2020 52.20p 55.98p 51.60p 51.60p 60230
20/08/2020 52.20p 55.24p 52.20p 52.20p 63143
19/08/2020 53.00p 55.41p 51.80p 52.20p 60294
18/08/2020 56.00p 56.00p 53.00p 55.00p 35451
17/08/2020 55.80p 55.80p 53.82p 55.00p 111892
14/08/2020 53.40p 54.73p 52.60p 54.30p 37315
13/08/2020 54.40p 55.32p 52.60p 52.80p 199617
12/08/2020 55.40p 56.00p 54.22p 55.00p 120199
11/08/2020 55.00p 55.00p 52.53p 54.10p 49268
10/08/2020 55.40p 55.40p 52.27p 55.00p 45526
07/08/2020 55.40p 55.40p 52.24p 53.70p 15851
06/08/2020 55.00p 55.40p 50.30p 55.40p 273557
05/08/2020 53.40p 55.40p 51.31p 55.40p 154876
04/08/2020 53.40p 53.60p 50.35p 53.60p 13614
03/08/2020 53.60p 51.70p 48.21p 50.70p 11482
31/07/2020 53.60p 50.70p 48.05p 50.70p 59319
30/07/2020 53.60p 53.60p 48.05p 52.40p 59090
29/07/2020 49.00p 50.92p 48.01p 49.00p 28533
28/07/2020 53.40p 53.40p 48.00p 50.70p 90951
27/07/2020 48.50p 52.00p 48.50p 48.50p 37142
24/07/2020 49.40p 54.00p 48.50p 53.60p 156759
23/07/2020 54.60p 54.60p 49.41p 51.90p 124775
22/07/2020 50.00p 52.20p 49.41p 52.20p 35745
21/07/2020 50.00p 54.60p 49.61p 54.60p 56367
20/07/2020 50.00p 54.40p 49.40p 51.70p 172469
17/07/2020 50.00p 51.14p 49.80p 49.80p 81219
16/07/2020 50.20p 52.20p 51.08p 52.20p 6992
15/07/2020 50.20p 52.11p 49.50p 51.00p 112233
14/07/2020 53.00p 53.20p 50.01p 53.20p 61477
13/07/2020 53.00p 56.00p 51.00p 56.00p 109496
10/07/2020 57.00p 57.00p 52.00p 56.80p 48043
09/07/2020 54.00p 55.93p 53.00p 53.00p 105965
08/07/2020 53.00p 59.00p 53.00p 59.00p 117052
07/07/2020 56.40p 56.40p 51.20p 56.40p 88348
06/07/2020 53.00p 56.60p 52.60p 56.20p 29999
03/07/2020 54.20p 55.51p 53.24p 55.30p 15232
02/07/2020 54.20p 56.60p 53.20p 56.00p 62858
01/07/2020 56.60p 56.60p 51.98p 56.60p 79456
30/06/2020 57.00p 57.00p 54.00p 54.00p 151739
29/06/2020 56.60p 56.60p 51.96p 56.20p 159412
26/06/2020 53.00p 56.59p 51.00p 53.00p 52025
25/06/2020 52.00p 53.40p 48.10p 53.40p 114576
24/06/2020 50.20p 52.00p 49.96p 51.60p 163530
23/06/2020 52.00p 50.80p 49.64p 49.95p 369717
22/06/2020 52.00p 52.64p 47.31p 49.90p 99360
19/06/2020 53.00p 53.00p 52.00p 53.00p 16823
18/06/2020 48.20p 53.00p 48.20p 53.00p 116389
17/06/2020 51.40p 53.39p 48.91p 49.90p 111009
16/06/2020 48.00p 53.80p 48.00p 53.80p 598156
15/06/2020 50.40p 51.00p 46.93p 49.30p 112215
12/06/2020 47.00p 52.00p 47.00p 51.00p 617083
11/06/2020 49.10p 51.27p 47.60p 47.60p 279234
10/06/2020 51.60p 51.70p 49.20p 49.65p 146825
09/06/2020 49.20p 51.28p 48.10p 49.00p 149783
08/06/2020 49.00p 51.31p 48.00p 49.10p 877291
05/06/2020 51.20p 53.18p 46.55p 52.60p 1081143
04/06/2020 51.00p 55.37p 47.96p 52.00p 651975
03/06/2020 48.90p 51.36p 45.54p 50.00p 325064
02/06/2020 46.90p 47.68p 45.65p 47.40p 218419
01/06/2020 47.60p 47.60p 45.48p 47.60p 87713
29/05/2020 45.10p 47.60p 44.71p 47.60p 56034
28/05/2020 44.10p 47.50p 44.10p 46.00p 220362
27/05/2020 45.50p 48.00p 42.60p 46.40p 519733
26/05/2020 44.40p 49.00p 44.00p 45.85p 309749
25/05/2020 44.50p 44.60p 40.00p 44.20p 235499
22/05/2020 44.50p 44.60p 40.00p 44.20p 235499
21/05/2020 44.50p 44.50p 40.41p 43.90p 115871
20/05/2020 45.20p 45.60p 41.00p 42.10p 144551
19/05/2020 42.00p 45.50p 41.24p 44.50p 212542
18/05/2020 44.90p 45.20p 40.00p 45.20p 122070
15/05/2020 40.00p 42.28p 40.00p 41.00p 205112
14/05/2020 45.60p 45.60p 40.00p 40.00p 566239
13/05/2020 44.00p 44.80p 40.00p 40.20p 1039745
12/05/2020 45.00p 47.67p 44.00p 45.00p 293311
11/05/2020 45.10p 47.89p 44.00p 45.00p 181694
08/05/2020 45.10p 47.90p 45.10p 47.20p 234404
07/05/2020 45.10p 47.90p 45.10p 47.20p 234404
06/05/2020 48.80p 49.10p 45.62p 49.10p 181921
05/05/2020 46.00p 48.90p 45.07p 48.90p 289739
04/05/2020 48.90p 48.90p 44.00p 45.90p 229449
01/05/2020 46.00p 48.90p 44.00p 46.00p 199236
30/04/2020 46.00p 48.44p 46.00p 46.00p 163507
29/04/2020 46.00p 48.90p 44.05p 47.00p 295081
28/04/2020 48.90p 48.90p 46.00p 46.00p 83548
27/04/2020 47.00p 47.65p 45.30p 47.15p 175301
24/04/2020 46.00p 49.30p 43.12p 44.00p 416801
23/04/2020 50.00p 52.00p 45.54p 47.50p 329069
22/04/2020 51.00p 54.80p 49.20p 54.00p 210748
21/04/2020 52.00p 53.82p 51.06p 51.50p 269181
20/04/2020 56.80p 56.80p 51.00p 52.00p 110093
17/04/2020 56.80p 56.80p 52.00p 54.00p 376253
16/04/2020 53.00p 54.66p 52.40p 52.40p 119851
15/04/2020 53.00p 54.79p 52.44p 53.20p 346214
14/04/2020 52.80p 55.40p 49.10p 55.00p 511968
09/04/2020 50.00p 52.09p 48.25p 49.00p 402944
08/04/2020 45.00p 50.28p 45.00p 48.90p 202762
07/04/2020 43.00p 49.40p 42.12p 45.50p 1096661
06/04/2020 44.40p 44.40p 41.50p 43.30p 262876
03/04/2020 44.10p 48.40p 38.80p 41.50p 325976
02/04/2020 50.00p 50.00p 44.67p 45.00p 99117
01/04/2020 46.10p 49.90p 43.22p 45.10p 121791
31/03/2020 46.80p 51.45p 45.70p 45.70p 165299
30/03/2020 50.80p 50.84p 46.80p 47.00p 144694
27/03/2020 48.90p 49.90p 46.90p 47.00p 78604
26/03/2020 48.90p 49.00p 46.10p 48.10p 117698
25/03/2020 46.00p 49.85p 46.00p 48.20p 1211342
24/03/2020 50.00p 47.28p 46.48p 46.65p 64989
23/03/2020 50.00p 50.00p 46.26p 47.00p 61033
20/03/2020 44.20p 52.00p 44.20p 52.00p 234510
19/03/2020 49.40p 49.40p 46.00p 48.90p 227729
18/03/2020 48.00p 51.98p 45.50p 48.00p 209349
17/03/2020 56.00p 57.80p 50.24p 51.00p 179590
16/03/2020 64.00p 65.02p 55.00p 55.00p 151651
13/03/2020 67.00p 67.00p 64.80p 64.80p 121689
12/03/2020 67.00p 68.70p 65.00p 65.00p 941114
11/03/2020 72.00p 73.80p 71.40p 72.00p 78624
10/03/2020 72.00p 74.90p 71.80p 71.80p 218243
09/03/2020 72.80p 74.80p 70.20p 72.20p 1849462
06/03/2020 78.00p 78.00p 74.80p 74.80p 209168
05/03/2020 77.20p 77.93p 75.00p 75.20p 208683
04/03/2020 77.60p 80.00p 76.04p 80.00p 75506
03/03/2020 80.00p 80.00p 77.20p 77.20p 191009
02/03/2020 81.00p 81.00p 78.00p 79.00p 175106
28/02/2020 79.40p 80.00p 77.00p 78.80p 1516577
27/02/2020 82.00p 82.00p 78.60p 78.60p 180963
26/02/2020 82.40p 82.40p 80.00p 80.80p 226371
25/02/2020 83.20p 84.80p 82.00p 82.00p 126552
24/02/2020 84.40p 84.40p 82.60p 82.60p 217689
21/02/2020 84.40p 85.20p 84.40p 84.40p 107704
20/02/2020 85.80p 86.15p 83.00p 85.20p 573230
19/02/2020 86.60p 86.92p 85.80p 85.80p 137975
18/02/2020 88.00p 88.00p 85.88p 86.40p 121614
17/02/2020 87.00p 88.00p 86.41p 86.60p 198287
14/02/2020 87.80p 87.80p 86.00p 86.60p 69485
13/02/2020 87.00p 87.56p 86.20p 86.20p 88343
12/02/2020 88.20p 88.80p 86.80p 88.00p 162382
11/02/2020 87.80p 88.40p 86.00p 86.00p 212664
10/02/2020 88.20p 88.20p 86.20p 86.40p 861953
07/02/2020 86.40p 88.20p 86.40p 86.40p 110886

*Close Price adjusted for both dividends and splits