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
06/02/2020 88.60p 88.60p 86.40p 86.40p 637906
05/02/2020 88.20p 88.20p 86.40p 86.60p 75217
04/02/2020 86.40p 87.79p 86.40p 87.40p 100728
03/02/2020 86.40p 88.40p 86.40p 88.40p 129639
31/01/2020 86.60p 88.40p 86.40p 87.40p 87382
30/01/2020 86.20p 88.00p 85.60p 85.60p 191110
29/01/2020 86.40p 87.01p 86.20p 86.20p 141506
28/01/2020 87.00p 87.28p 86.27p 86.40p 109503
27/01/2020 87.20p 87.20p 86.20p 87.00p 512172
24/01/2020 86.40p 86.93p 86.40p 86.40p 594798
23/01/2020 87.40p 88.35p 86.40p 86.40p 56245
22/01/2020 87.60p 89.40p 87.40p 89.00p 97440
21/01/2020 88.80p 88.80p 87.60p 87.60p 80269
20/01/2020 91.40p 91.80p 87.40p 87.40p 382794
17/01/2020 88.60p 91.00p 88.60p 91.00p 48727
16/01/2020 88.20p 89.86p 87.40p 87.40p 909212
15/01/2020 92.40p 92.40p 88.20p 89.80p 68640
14/01/2020 92.80p 92.80p 88.20p 89.10p 418485
13/01/2020 92.00p 92.00p 89.42p 90.20p 261407
10/01/2020 92.00p 92.00p 88.41p 92.00p 69699
09/01/2020 91.00p 91.80p 88.81p 90.20p 76906
08/01/2020 89.80p 90.00p 88.00p 90.00p 142158
07/01/2020 91.00p 90.15p 88.03p 89.50p 19561
06/01/2020 91.00p 91.00p 88.03p 89.60p 43582
03/01/2020 90.80p 90.80p 88.00p 88.00p 53023
02/01/2020 91.00p 91.00p 88.00p 89.50p 98560
31/12/2019 91.00p 91.00p 87.60p 89.30p 20649
30/12/2019 91.00p 91.00p 88.00p 91.00p 57229
27/12/2019 90.80p 90.80p 87.50p 89.10p 43463
24/12/2019 87.40p 90.60p 87.40p 87.40p 36072
23/12/2019 91.00p 91.00p 87.23p 88.60p 72785
20/12/2019 87.00p 90.49p 86.80p 87.00p 159076
19/12/2019 87.20p 90.96p 86.41p 88.00p 103368
18/12/2019 87.20p 90.98p 87.20p 87.20p 85714
17/12/2019 85.60p 90.78p 85.60p 85.60p 52522
16/12/2019 90.00p 90.00p 87.25p 88.50p 100414
13/12/2019 88.60p 89.98p 87.00p 87.00p 56179
12/12/2019 86.20p 87.77p 86.20p 86.20p 77368
11/12/2019 86.80p 87.88p 86.60p 86.60p 37276
10/12/2019 89.00p 89.00p 86.26p 87.80p 50068
09/12/2019 89.20p 89.20p 86.00p 86.00p 122731
06/12/2019 89.00p 89.20p 85.83p 89.20p 107366
05/12/2019 88.80p 88.80p 84.76p 85.80p 84811
04/12/2019 85.60p 89.20p 85.21p 89.20p 77344
03/12/2019 89.20p 89.20p 85.61p 87.40p 42647
02/12/2019 89.00p 87.91p 85.61p 87.40p 44728
29/11/2019 89.00p 87.30p 84.83p 87.30p 26322
28/11/2019 89.00p 86.70p 84.64p 86.70p 23996
27/11/2019 89.00p 89.00p 83.84p 84.60p 105866
26/11/2019 86.00p 86.90p 84.43p 86.90p 60982
25/11/2019 86.60p 87.60p 85.63p 87.60p 29885
22/11/2019 86.60p 88.80p 84.20p 87.40p 104609
21/11/2019 86.80p 88.08p 86.60p 86.60p 35096
20/11/2019 86.60p 87.90p 86.60p 87.60p 116637
19/11/2019 87.00p 87.60p 86.40p 87.00p 52435
18/11/2019 88.00p 89.00p 86.64p 87.60p 44122
15/11/2019 86.80p 88.42p 85.44p 87.40p 80113
14/11/2019 86.80p 88.43p 86.80p 86.80p 66147
13/11/2019 87.00p 89.00p 86.60p 86.80p 377250
12/11/2019 87.00p 87.26p 85.16p 87.00p 80643
11/11/2019 87.40p 88.00p 86.60p 88.00p 14814
08/11/2019 87.00p 87.60p 87.00p 87.40p 45753
07/11/2019 87.40p 87.70p 87.00p 87.40p 16566
06/11/2019 88.00p 88.60p 87.19p 87.50p 33923
05/11/2019 87.00p 88.80p 87.00p 87.20p 20341
04/11/2019 89.20p 89.20p 87.60p 87.60p 52036
01/11/2019 89.20p 89.20p 86.80p 88.60p 46029
31/10/2019 89.20p 89.20p 87.26p 88.00p 30201
30/10/2019 89.20p 89.20p 86.80p 86.80p 31250
29/10/2019 89.20p 89.20p 86.80p 86.80p 194404
28/10/2019 89.20p 89.20p 87.20p 87.20p 26381
25/10/2019 89.00p 89.17p 87.74p 89.00p 36571
24/10/2019 88.40p 89.00p 87.74p 89.00p 31361
23/10/2019 88.20p 88.20p 87.80p 87.80p 15819
22/10/2019 88.20p 88.20p 86.94p 88.20p 42691
21/10/2019 88.16p 88.17p 87.60p 87.60p 34163
18/10/2019 88.20p 88.20p 86.43p 88.20p 795909
17/10/2019 88.20p 88.20p 86.24p 88.20p 275128
16/10/2019 86.00p 88.75p 86.00p 87.40p 64782
15/10/2019 86.00p 88.00p 86.00p 86.00p 15360
14/10/2019 84.60p 88.00p 84.60p 88.00p 11220
11/10/2019 86.00p 86.80p 83.72p 85.00p 130590
10/10/2019 83.00p 87.00p 83.00p 87.00p 10976
09/10/2019 84.00p 85.33p 82.56p 84.90p 185759
08/10/2019 83.40p 87.00p 83.40p 87.00p 1346
07/10/2019 85.34p 85.34p 83.74p 85.10p 29761
04/10/2019 83.40p 86.80p 83.20p 83.20p 38659
03/10/2019 85.34p 85.37p 83.74p 85.10p 12247
02/10/2019 85.34p 85.37p 84.08p 85.10p 34594
01/10/2019 86.80p 86.80p 82.20p 85.50p 440459
30/09/2019 86.80p 86.83p 82.20p 85.40p 44023
27/09/2019 83.60p 86.80p 83.60p 83.60p 17945
26/09/2019 83.60p 84.32p 83.60p 83.60p 39461
25/09/2019 83.20p 85.20p 83.20p 85.20p 36604
24/09/2019 84.60p 84.60p 83.20p 83.40p 102142
23/09/2019 87.80p 87.80p 84.60p 84.60p 341694
20/09/2019 86.80p 86.80p 84.49p 85.40p 106869
19/09/2019 85.60p 86.14p 84.40p 85.60p 92593
18/09/2019 89.00p 89.00p 85.40p 87.00p 100346
17/09/2019 88.80p 89.00p 85.60p 86.00p 184666
16/09/2019 88.60p 88.80p 85.80p 88.80p 93543
13/09/2019 85.80p 87.40p 85.44p 87.40p 64457
12/09/2019 86.20p 86.60p 85.40p 86.40p 84849
11/09/2019 86.23p 87.70p 86.20p 87.70p 127249
10/09/2019 86.40p 86.87p 86.20p 86.20p 13925
09/09/2019 86.20p 86.71p 86.18p 86.50p 98748
06/09/2019 87.80p 87.80p 85.83p 87.80p 32169
05/09/2019 85.80p 87.80p 85.62p 87.80p 59784
04/09/2019 85.80p 86.93p 85.20p 85.80p 96589
03/09/2019 88.60p 88.76p 85.20p 86.10p 278303
02/09/2019 89.00p 89.42p 88.60p 88.60p 31507
30/08/2019 90.00p 90.00p 89.00p 89.00p 32987
29/08/2019 90.00p 90.00p 88.61p 89.00p 10536
28/08/2019 88.80p 90.00p 88.60p 88.60p 16444
27/08/2019 89.00p 89.20p 88.40p 88.40p 36995
23/08/2019 89.20p 90.04p 89.00p 89.00p 62145
22/08/2019 90.00p 90.80p 89.40p 90.00p 51072
21/08/2019 91.00p 91.78p 89.80p 90.00p 21055
20/08/2019 90.00p 91.80p 88.80p 89.80p 293548
19/08/2019 92.00p 92.00p 88.80p 90.80p 1037420
16/08/2019 91.60p 91.60p 88.60p 88.60p 14291
15/08/2019 88.60p 91.60p 88.60p 91.60p 52845
14/08/2019 89.80p 90.73p 89.51p 89.80p 20980
13/08/2019 89.38p 90.94p 88.70p 90.10p 67749
12/08/2019 91.60p 91.60p 88.86p 91.60p 25443
09/08/2019 91.60p 91.60p 88.66p 90.10p 68989
08/08/2019 90.06p 90.10p 89.26p 90.10p 28671
07/08/2019 93.20p 93.20p 89.92p 91.80p 19542
06/08/2019 91.40p 93.40p 90.30p 91.70p 68088
05/08/2019 92.40p 94.80p 92.40p 93.50p 51777
02/08/2019 95.12p 95.12p 93.00p 93.90p 52073
01/08/2019 94.90p 95.80p 94.40p 95.80p 21567
31/07/2019 94.80p 96.80p 94.60p 96.80p 93241
30/07/2019 95.20p 97.00p 94.80p 97.00p 110494
29/07/2019 98.00p 98.00p 96.00p 98.00p 41401
26/07/2019 97.32p 97.32p 95.97p 96.80p 49410
25/07/2019 95.20p 96.97p 95.20p 96.20p 22703
24/07/2019 98.00p 98.00p 95.00p 96.10p 53477
23/07/2019 97.80p 98.00p 95.67p 98.00p 30128
22/07/2019 95.00p 97.24p 95.00p 96.60p 48707
19/07/2019 95.20p 98.00p 95.00p 98.00p 561005
18/07/2019 98.00p 98.00p 95.47p 97.00p 43981
17/07/2019 98.00p 98.00p 95.65p 96.60p 42581
16/07/2019 98.00p 98.00p 95.45p 98.00p 12469
15/07/2019 98.00p 98.00p 95.00p 95.50p 1037504
12/07/2019 95.00p 97.55p 95.00p 95.00p 36569
11/07/2019 97.00p 97.00p 96.68p 97.00p 19927
10/07/2019 95.20p 96.73p 95.00p 96.00p 2104264
09/07/2019 95.60p 96.51p 94.42p 96.00p 37101
08/07/2019 95.60p 95.60p 95.22p 95.60p 2
05/07/2019 95.60p 95.60p 94.64p 95.60p 1777442
04/07/2019 94.80p 95.51p 94.00p 95.00p 925099
03/07/2019 93.80p 95.20p 93.80p 95.20p 920212
02/07/2019 91.40p 93.80p 91.40p 93.80p 235838
01/07/2019 93.60p 93.80p 91.57p 93.80p 150556
28/06/2019 93.80p 93.80p 90.73p 93.80p 13887
27/06/2019 91.80p 91.80p 90.27p 90.90p 96109
26/06/2019 89.20p 91.32p 89.20p 89.40p 680675
25/06/2019 89.20p 90.38p 89.00p 89.20p 142888
24/06/2019 90.40p 91.58p 89.60p 90.00p 42035
21/06/2019 91.80p 91.80p 90.80p 90.80p 65996
20/06/2019 92.00p 92.00p 90.80p 90.80p 628475
19/06/2019 91.00p 92.41p 91.00p 91.00p 96354
18/06/2019 91.00p 92.40p 91.00p 92.40p 34403
17/06/2019 93.00p 94.05p 91.00p 92.60p 123388
14/06/2019 91.60p 94.47p 91.60p 93.80p 35791
13/06/2019 92.00p 93.60p 91.60p 93.60p 119054
12/06/2019 93.00p 95.00p 92.37p 93.50p 162881
11/06/2019 95.20p 95.80p 92.33p 94.20p 323804
10/06/2019 96.90p 96.90p 95.34p 96.70p 75697
07/06/2019 96.40p 97.80p 96.20p 97.10p 434414
06/06/2019 97.20p 98.83p 96.40p 96.40p 107072
05/06/2019 98.00p 98.64p 97.60p 97.60p 172146
04/06/2019 98.20p 100.00p 98.20p 98.50p 15103
03/06/2019 100.00p 100.04p 98.23p 100.00p 11684
31/05/2019 101.00p 101.00p 98.00p 98.00p 91659
30/05/2019 99.60p 100.25p 98.62p 99.60p 13062
29/05/2019 98.60p 100.82p 98.40p 99.20p 76119
28/05/2019 98.60p 101.36p 98.00p 98.00p 617713
24/05/2019 101.00p 101.00p 98.40p 100.00p 461144
23/05/2019 103.50p 103.50p 98.25p 100.05p 321873
22/05/2019 107.00p 108.48p 104.00p 104.25p 125270
21/05/2019 110.00p 110.00p 107.88p 109.00p 33393
20/05/2019 110.00p 110.00p 107.50p 107.50p 117966
17/05/2019 107.50p 109.00p 107.20p 109.00p 74970
16/05/2019 109.50p 109.50p 108.18p 109.50p 40653
15/05/2019 108.50p 108.57p 106.50p 107.75p 37026
14/05/2019 109.50p 109.50p 106.50p 107.75p 52147
13/05/2019 106.00p 108.52p 106.00p 107.50p 48429
10/05/2019 109.00p 109.00p 106.00p 107.50p 46320
09/05/2019 106.00p 109.32p 105.50p 108.50p 45555
08/05/2019 109.50p 109.50p 106.00p 106.00p 48441
07/05/2019 108.00p 108.85p 107.29p 108.00p 29570
03/05/2019 106.50p 108.00p 106.50p 108.00p 212230
02/05/2019 106.50p 109.47p 106.50p 109.00p 208571
01/05/2019 108.00p 109.60p 107.50p 108.00p 81329
30/04/2019 106.50p 109.50p 106.50p 109.50p 47967
29/04/2019 107.90p 108.48p 106.53p 107.75p 85183
26/04/2019 108.00p 108.00p 107.35p 108.00p 20977
25/04/2019 106.50p 108.00p 106.50p 108.00p 25542

*Close Price adjusted for both dividends and splits