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
10/07/2018 111.50p 112.80p 111.50p 112.50p 168157
09/07/2018 111.00p 113.50p 111.00p 111.00p 57443
06/07/2018 111.00p 113.00p 111.00p 111.00p 59400
05/07/2018 112.90p 112.90p 111.50p 112.25p 30605
04/07/2018 112.50p 112.90p 111.83p 112.50p 6227
03/07/2018 113.00p 113.37p 111.50p 113.00p 19256
02/07/2018 113.00p 113.87p 112.00p 112.00p 41507
29/06/2018 115.00p 115.00p 111.88p 112.00p 46505
28/06/2018 112.00p 114.50p 112.00p 113.00p 73060
27/06/2018 114.50p 114.50p 112.00p 114.50p 33715
26/06/2018 113.00p 114.50p 112.16p 113.00p 44474
25/06/2018 113.50p 114.14p 113.00p 113.25p 69299
22/06/2018 112.50p 114.50p 111.50p 114.50p 245106
21/06/2018 112.50p 113.02p 112.50p 113.00p 59066
20/06/2018 113.50p 113.50p 112.02p 113.50p 65026
19/06/2018 112.50p 112.50p 109.51p 112.50p 29697
18/06/2018 112.00p 112.00p 110.50p 110.75p 31351
15/06/2018 112.50p 113.00p 110.00p 113.00p 137047
14/06/2018 112.50p 112.50p 109.83p 110.00p 51220
13/06/2018 113.50p 113.50p 110.70p 113.50p 49333
12/06/2018 113.00p 113.44p 110.50p 110.50p 35751
11/06/2018 109.00p 113.13p 109.00p 110.00p 150631
08/06/2018 111.00p 113.00p 109.00p 112.00p 964917
07/06/2018 109.00p 111.00p 108.50p 109.50p 191814
06/06/2018 108.50p 110.85p 108.50p 108.50p 99154
05/06/2018 111.00p 111.98p 109.50p 109.50p 136730
04/06/2018 111.50p 112.80p 110.50p 112.50p 251040
01/06/2018 111.00p 111.00p 108.50p 111.00p 32341
31/05/2018 108.50p 111.00p 108.50p 110.00p 100982
30/05/2018 110.50p 110.50p 108.50p 110.00p 210394
29/05/2018 108.50p 111.00p 108.50p 111.00p 16233
25/05/2018 108.50p 110.50p 108.50p 108.50p 61172
24/05/2018 109.00p 110.00p 108.50p 108.50p 95757
23/05/2018 109.00p 111.00p 108.50p 109.50p 233326
22/05/2018 108.50p 110.00p 108.50p 110.00p 66155
21/05/2018 109.50p 110.50p 108.50p 109.50p 156888
18/05/2018 109.00p 110.50p 109.00p 110.00p 78821
17/05/2018 110.50p 110.75p 109.50p 109.75p 97054
16/05/2018 111.00p 111.00p 109.06p 111.00p 31360
15/05/2018 109.50p 110.70p 109.00p 109.50p 209297
14/05/2018 109.00p 111.67p 109.00p 110.00p 35726
11/05/2018 111.00p 111.00p 109.00p 109.75p 20588
10/05/2018 110.00p 111.00p 109.00p 110.25p 76743
09/05/2018 110.00p 112.00p 110.00p 112.00p 39221
08/05/2018 109.50p 111.50p 109.50p 110.25p 23524
04/05/2018 110.91p 111.50p 109.50p 110.75p 56663
03/05/2018 110.50p 113.00p 110.00p 113.00p 234517
02/05/2018 110.00p 112.50p 110.00p 111.50p 82846
01/05/2018 113.00p 113.00p 110.27p 111.25p 1077309
30/04/2018 113.00p 113.00p 110.40p 113.00p 29209
27/04/2018 112.00p 112.00p 110.00p 112.00p 368409
26/04/2018 112.00p 112.00p 109.00p 112.00p 19084
25/04/2018 111.50p 111.50p 111.11p 111.50p 38365
24/04/2018 112.00p 112.00p 109.50p 112.00p 38641
23/04/2018 109.00p 111.50p 109.00p 111.50p 77013
20/04/2018 107.50p 113.00p 107.50p 111.00p 24051
19/04/2018 112.00p 112.00p 108.50p 112.00p 1714
18/04/2018 111.50p 112.50p 107.80p 112.50p 40967
17/04/2018 111.50p 111.50p 108.50p 111.50p 18128
16/04/2018 110.00p 111.00p 108.83p 111.00p 40207
13/04/2018 109.50p 111.00p 107.50p 111.00p 236435
12/04/2018 108.00p 109.48p 108.00p 108.00p 12957
11/04/2018 109.00p 109.50p 107.61p 109.00p 167765
10/04/2018 108.00p 108.40p 107.50p 108.00p 83709
09/04/2018 107.00p 108.98p 107.00p 107.75p 61356
06/04/2018 108.77p 108.98p 106.69p 108.25p 99007
05/04/2018 107.00p 109.50p 106.53p 107.75p 45722
04/04/2018 109.50p 109.50p 106.00p 108.50p 294533
03/04/2018 107.50p 108.00p 106.00p 108.00p 55703
29/03/2018 107.50p 109.00p 107.00p 109.00p 92961
28/03/2018 108.00p 109.00p 105.98p 109.00p 23672
27/03/2018 105.50p 107.40p 105.50p 105.50p 37968
26/03/2018 107.50p 108.20p 104.28p 106.00p 39394
23/03/2018 106.50p 107.50p 104.50p 105.50p 76815
22/03/2018 107.50p 108.03p 102.50p 103.00p 422583
21/03/2018 109.50p 110.50p 107.50p 107.50p 144984
20/03/2018 111.00p 111.00p 109.00p 109.00p 136630
19/03/2018 113.00p 113.00p 109.00p 109.00p 60133
16/03/2018 112.00p 113.00p 110.50p 111.50p 545854
15/03/2018 111.50p 113.50p 110.00p 112.00p 153681
14/03/2018 108.50p 112.00p 108.50p 111.00p 158340
13/03/2018 112.50p 112.50p 109.00p 112.50p 170561
12/03/2018 112.50p 113.00p 110.00p 112.50p 265207
09/03/2018 112.50p 112.50p 111.30p 112.50p 341531
08/03/2018 112.00p 113.00p 108.50p 112.50p 96253
07/03/2018 110.00p 112.50p 109.00p 112.50p 147179
06/03/2018 112.00p 113.00p 109.54p 113.00p 31895
05/03/2018 112.50p 112.50p 109.53p 112.50p 36998
02/03/2018 113.00p 113.00p 109.54p 113.00p 130031
01/03/2018 110.00p 112.13p 110.00p 110.50p 502593
28/02/2018 112.50p 112.50p 111.00p 111.00p 1315186
27/02/2018 113.00p 113.00p 110.50p 112.50p 36382
26/02/2018 110.50p 112.00p 109.50p 111.50p 82468
23/02/2018 110.50p 111.00p 109.50p 110.50p 18736
22/02/2018 112.50p 113.00p 109.65p 110.50p 80915
21/02/2018 110.50p 112.50p 109.00p 109.50p 117764
20/02/2018 111.00p 111.00p 110.03p 110.50p 13901
19/02/2018 110.50p 111.50p 109.70p 110.50p 432174
16/02/2018 112.50p 112.50p 109.50p 112.00p 38480
15/02/2018 110.50p 111.50p 110.00p 110.75p 857410
14/02/2018 110.00p 110.00p 108.50p 109.50p 45731
13/02/2018 109.00p 111.25p 108.50p 108.50p 56599
12/02/2018 109.00p 110.35p 108.50p 109.00p 87457
09/02/2018 109.50p 110.00p 109.00p 109.75p 8639
08/02/2018 110.50p 110.50p 109.00p 109.75p 19718
07/02/2018 110.00p 111.92p 109.50p 110.25p 38351
06/02/2018 110.00p 110.45p 109.00p 109.00p 50121
05/02/2018 111.00p 111.00p 109.00p 109.50p 88639
02/02/2018 110.00p 110.50p 110.00p 110.50p 7829
01/02/2018 110.50p 111.00p 109.00p 110.00p 44280
31/01/2018 110.00p 110.00p 109.00p 110.00p 296781
30/01/2018 111.00p 111.00p 109.00p 109.00p 12617
29/01/2018 109.50p 111.00p 109.06p 111.00p 74177
26/01/2018 109.00p 110.00p 109.00p 109.50p 467368
25/01/2018 109.03p 109.39p 109.03p 109.25p 10543
24/01/2018 110.00p 111.45p 109.00p 110.00p 52472
23/01/2018 109.50p 111.45p 109.50p 109.50p 44425
22/01/2018 109.50p 110.00p 109.50p 110.00p 84553
19/01/2018 110.67p 110.67p 109.50p 109.75p 16999
18/01/2018 109.50p 109.50p 109.50p 109.50p 3798
17/01/2018 110.00p 111.06p 109.50p 110.25p 37862
16/01/2018 110.00p 111.95p 110.00p 110.50p 40619
15/01/2018 110.00p 111.50p 110.00p 111.00p 173492
12/01/2018 112.00p 112.00p 109.50p 109.50p 42262
11/01/2018 110.00p 112.00p 110.00p 111.00p 72954
10/01/2018 111.00p 111.00p 110.10p 111.00p 36443
09/01/2018 111.50p 111.50p 109.50p 110.00p 68665
08/01/2018 110.00p 110.00p 109.50p 109.75p 367247
05/01/2018 110.00p 110.00p 109.50p 109.75p 68425
04/01/2018 109.50p 110.13p 106.50p 106.50p 792033
03/01/2018 111.00p 111.22p 106.50p 109.75p 100022
02/01/2018 110.00p 110.25p 109.50p 110.25p 175756
29/12/2017 110.25p 110.25p 109.62p 110.25p 20006
28/12/2017 110.00p 110.00p 109.75p 110.00p 36537
27/12/2017 110.00p 110.14p 109.50p 109.50p 14701
22/12/2017 110.14p 111.00p 110.00p 111.00p 12048
21/12/2017 109.50p 110.00p 109.50p 109.75p 67053
20/12/2017 112.50p 112.50p 109.50p 109.50p 52871
19/12/2017 110.00p 110.25p 109.75p 109.75p 129967
18/12/2017 109.75p 110.15p 109.75p 109.75p 19379
15/12/2017 110.75p 110.75p 108.44p 108.50p 344146
14/12/2017 111.00p 111.50p 110.75p 111.50p 15575
13/12/2017 110.75p 111.01p 110.75p 111.00p 29517
12/12/2017 110.75p 111.49p 110.75p 111.00p 24784
11/12/2017 111.00p 112.00p 110.50p 110.75p 383753
08/12/2017 111.00p 112.00p 111.00p 112.00p 47794
07/12/2017 112.00p 112.00p 111.75p 112.00p 62078
06/12/2017 111.25p 114.00p 111.00p 111.75p 53097
05/12/2017 112.00p 114.00p 111.25p 111.75p 47263
04/12/2017 114.50p 114.50p 111.25p 111.50p 19077
01/12/2017 114.00p 114.00p 111.25p 113.50p 20663
30/11/2017 111.50p 111.75p 111.00p 111.50p 35693
29/11/2017 113.00p 113.00p 113.00p 113.00p 1
28/11/2017 111.25p 112.46p 111.25p 111.75p 26586
27/11/2017 111.50p 114.75p 111.50p 114.75p 37862
24/11/2017 112.00p 112.00p 111.50p 111.50p 891
23/11/2017 111.25p 112.00p 111.25p 111.25p 26598
22/11/2017 112.25p 112.28p 111.00p 111.25p 133981
21/11/2017 110.00p 113.00p 109.91p 111.37p 210939
20/11/2017 110.00p 110.75p 110.00p 110.25p 40810
17/11/2017 110.50p 110.53p 109.75p 110.50p 132863
16/11/2017 110.00p 112.75p 109.75p 111.00p 43563
15/11/2017 109.50p 110.00p 109.50p 109.75p 83341
14/11/2017 110.00p 110.00p 109.50p 109.75p 31097
13/11/2017 109.75p 110.50p 109.50p 110.25p 113564
10/11/2017 109.75p 109.81p 109.51p 109.75p 12106
09/11/2017 109.50p 109.99p 109.50p 109.50p 46866
08/11/2017 110.00p 111.25p 110.00p 111.25p 45757
07/11/2017 110.00p 110.80p 109.50p 110.00p 60175
06/11/2017 110.00p 110.39p 109.50p 110.00p 66307
03/11/2017 110.00p 111.00p 110.00p 110.00p 136737
02/11/2017 110.25p 111.23p 109.50p 110.75p 118854
01/11/2017 109.50p 110.04p 108.75p 109.50p 106900
31/10/2017 109.50p 109.88p 106.50p 109.00p 478563
30/10/2017 109.25p 110.08p 109.25p 109.50p 15138
27/10/2017 109.75p 110.00p 109.25p 110.00p 171147
26/10/2017 110.75p 111.50p 109.25p 109.50p 32187
25/10/2017 110.75p 110.75p 109.00p 109.88p 155858
24/10/2017 109.75p 110.75p 109.75p 110.75p 53883
23/10/2017 110.00p 110.90p 109.75p 110.87p 64458
20/10/2017 111.75p 111.75p 110.25p 110.25p 71023
19/10/2017 110.00p 111.36p 110.00p 110.00p 102496
18/10/2017 110.00p 111.75p 109.50p 109.50p 126318
17/10/2017 110.25p 111.25p 110.00p 111.25p 103463
16/10/2017 113.75p 113.75p 110.00p 113.75p 21119
13/10/2017 110.75p 110.75p 110.00p 110.00p 60709
12/10/2017 110.50p 110.75p 110.50p 110.75p 108
11/10/2017 111.00p 112.50p 110.50p 112.50p 25024
10/10/2017 111.00p 113.50p 111.00p 112.00p 27742
09/10/2017 113.00p 113.00p 112.75p 112.75p 149
06/10/2017 111.25p 111.50p 111.00p 111.00p 11631
05/10/2017 110.00p 112.50p 110.00p 112.25p 38934
04/10/2017 114.50p 114.50p 114.25p 114.25p 661
03/10/2017 109.75p 111.63p 109.75p 111.63p 163
02/10/2017 109.50p 114.25p 109.50p 113.00p 5577
29/09/2017 109.50p 109.50p 106.50p 106.50p 50279
28/09/2017 109.50p 111.63p 109.50p 111.63p 91
27/09/2017 109.00p 110.00p 109.00p 110.00p 22486
26/09/2017 114.50p 114.50p 109.75p 109.75p 2067
25/09/2017 109.50p 114.25p 109.50p 114.25p 7063

*Close Price adjusted for both dividends and splits