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
22/09/2017 112.00p 112.00p 112.00p 112.00p 310
21/09/2017 114.50p 114.50p 112.13p 112.13p 19481
20/09/2017 114.50p 114.50p 110.75p 114.50p 15450
19/09/2017 114.00p 114.25p 114.00p 114.25p 37396
18/09/2017 114.25p 114.25p 111.25p 113.25p 41004
15/09/2017 114.25p 114.50p 110.25p 111.50p 108008
14/09/2017 109.75p 113.00p 109.25p 111.25p 10495
13/09/2017 114.25p 114.25p 109.25p 109.50p 63766
12/09/2017 114.50p 114.50p 109.50p 110.63p 31851
11/09/2017 110.00p 114.00p 110.00p 112.00p 1042
08/09/2017 114.25p 114.25p 109.50p 113.75p 35200
07/09/2017 114.75p 114.75p 112.00p 112.37p 952
06/09/2017 113.50p 113.50p 110.00p 111.50p 19616
05/09/2017 114.00p 114.00p 110.00p 111.75p 32051
04/09/2017 114.25p 114.25p 110.00p 113.75p 21902
01/09/2017 114.50p 114.50p 112.25p 112.25p 41459
31/08/2017 114.50p 114.50p 113.75p 113.75p 3157
30/08/2017 114.50p 114.50p 109.50p 114.00p 34053
29/08/2017 115.00p 115.00p 110.25p 115.00p 25331
25/08/2017 110.25p 113.75p 110.00p 113.00p 7937
24/08/2017 110.50p 114.50p 110.50p 112.37p 1478
23/08/2017 112.00p 112.37p 112.00p 112.00p 20297
22/08/2017 112.00p 112.37p 112.00p 112.37p 40002
21/08/2017 112.00p 112.00p 112.00p 112.00p 8684
18/08/2017 113.75p 113.75p 109.75p 113.75p 46452
17/08/2017 113.75p 113.75p 109.00p 109.00p 45724
16/08/2017 109.00p 111.37p 109.00p 111.37p 8
15/08/2017 109.25p 111.50p 111.37p 111.37p 67257
14/08/2017 109.25p 111.50p 109.25p 111.50p 100
11/08/2017 114.00p 114.00p 114.00p 114.00p 35600
10/08/2017 109.25p 111.00p 109.25p 111.00p 41
09/08/2017 109.00p 113.25p 109.00p 113.25p 26711
08/08/2017 109.25p 111.37p 109.25p 111.37p 3
07/08/2017 109.00p 109.00p 109.00p 109.00p 84
04/08/2017 112.25p 111.37p 111.37p 111.37p 36468
03/08/2017 112.25p 111.37p 111.37p 111.37p 30839
02/08/2017 112.25p 111.50p 111.37p 111.37p 35215
01/08/2017 112.25p 112.50p 111.50p 111.50p 46238
31/07/2017 112.25p 112.50p 112.25p 112.50p 5084
28/07/2017 108.50p 108.50p 108.50p 108.50p 7176
27/07/2017 108.50p 108.50p 108.50p 108.50p 444
26/07/2017 108.75p 108.75p 108.50p 108.50p 1758
25/07/2017 108.75p 112.50p 108.75p 112.50p 5503
24/07/2017 112.50p 112.50p 112.50p 112.50p 11832
21/07/2017 109.25p 110.75p 110.00p 110.75p 71489
20/07/2017 109.25p 110.00p 109.25p 110.00p 238
19/07/2017 112.25p 112.50p 112.25p 112.50p 5949
18/07/2017 110.25p 110.75p 109.00p 109.88p 5192
17/07/2017 108.75p 112.25p 108.50p 110.37p 28326
14/07/2017 110.25p 112.25p 110.25p 110.50p 5208
13/07/2017 112.25p 112.25p 110.87p 110.87p 89
12/07/2017 112.50p 112.50p 112.50p 112.50p 157
11/07/2017 112.00p 110.87p 110.75p 110.75p 34582
10/07/2017 112.00p 112.00p 110.87p 110.87p 23073
07/07/2017 112.00p 112.25p 112.00p 112.00p 36897
06/07/2017 112.25p 112.25p 109.00p 112.25p 4011
05/07/2017 109.25p 112.00p 109.00p 112.00p 5388
04/07/2017 109.25p 111.00p 109.25p 111.00p 4335
03/07/2017 109.25p 112.50p 108.75p 112.50p 15511
30/06/2017 109.25p 112.75p 109.25p 112.75p 28788
29/06/2017 110.25p 113.25p 109.75p 109.75p 42544
28/06/2017 114.00p 114.00p 110.00p 110.00p 2935
27/06/2017 113.75p 114.00p 112.00p 112.00p 577
26/06/2017 110.00p 112.00p 112.00p 112.00p 64078
23/06/2017 110.00p 112.00p 110.00p 112.00p 256
22/06/2017 114.00p 114.00p 110.00p 110.00p 1097
21/06/2017 110.00p 110.00p 110.00p 110.00p 234
20/06/2017 110.00p 113.75p 110.00p 112.00p 413
19/06/2017 110.25p 114.00p 110.25p 112.00p 4034
16/06/2017 110.25p 112.75p 109.50p 109.50p 32614
15/06/2017 110.25p 112.50p 110.25p 111.50p 68885
14/06/2017 110.00p 112.96p 110.00p 110.00p 10684
13/06/2017 113.75p 113.75p 110.75p 112.25p 23389
12/06/2017 112.84p 112.84p 110.78p 112.00p 10618
09/06/2017 113.75p 113.75p 110.92p 112.00p 46669
08/06/2017 113.75p 114.00p 110.25p 114.00p 32838
07/06/2017 114.00p 114.00p 110.92p 114.00p 22519
06/06/2017 110.20p 114.55p 110.20p 111.75p 45962
05/06/2017 114.00p 114.00p 110.56p 111.87p 26424
02/06/2017 114.00p 114.21p 110.00p 112.13p 62109
01/06/2017 110.00p 112.70p 110.00p 112.00p 106277
31/05/2017 108.75p 114.00p 108.75p 114.00p 134933
30/05/2017 110.00p 114.00p 108.75p 112.25p 255201
26/05/2017 112.50p 114.48p 111.25p 112.75p 232402
25/05/2017 111.25p 114.75p 109.75p 111.25p 444949
24/05/2017 110.00p 111.00p 108.25p 109.75p 132880
23/05/2017 110.89p 111.00p 110.00p 111.00p 13579
22/05/2017 111.75p 111.75p 110.00p 110.00p 22540
19/05/2017 110.30p 111.00p 110.00p 111.00p 33050
18/05/2017 107.25p 111.75p 107.25p 107.25p 6767
17/05/2017 110.35p 110.35p 109.23p 109.75p 18005
16/05/2017 111.50p 111.50p 108.00p 108.00p 103178
15/05/2017 109.00p 110.69p 108.00p 108.00p 10708
12/05/2017 109.50p 111.25p 107.40p 110.37p 56500
11/05/2017 105.50p 110.00p 105.50p 110.00p 35912
10/05/2017 110.75p 110.75p 106.50p 110.75p 81861
09/05/2017 110.00p 110.75p 107.00p 107.75p 189895
08/05/2017 106.50p 108.50p 106.50p 106.50p 29902
05/05/2017 107.00p 109.75p 107.00p 108.25p 25655
04/05/2017 108.50p 110.75p 108.09p 108.25p 26807
03/05/2017 106.75p 107.50p 105.25p 107.50p 118683
02/05/2017 107.00p 107.25p 105.56p 107.00p 36352
28/04/2017 106.50p 107.31p 105.14p 106.38p 91511
27/04/2017 105.75p 107.31p 105.00p 105.00p 46247
26/04/2017 105.75p 109.27p 105.75p 107.50p 105761
25/04/2017 107.75p 108.84p 104.75p 107.38p 242637
24/04/2017 104.75p 107.29p 104.75p 105.25p 41338
21/04/2017 104.75p 107.48p 104.75p 107.00p 86652
20/04/2017 104.75p 109.75p 104.50p 104.50p 55506
19/04/2017 105.75p 107.00p 105.50p 105.50p 56299
18/04/2017 105.75p 109.25p 105.75p 106.12p 138483
13/04/2017 107.75p 107.84p 105.75p 107.00p 108837
12/04/2017 108.00p 108.00p 106.00p 108.00p 49984
11/04/2017 106.25p 108.50p 105.50p 108.00p 147081
10/04/2017 107.50p 109.25p 105.59p 107.38p 59751
07/04/2017 109.22p 109.22p 106.25p 108.25p 44645
06/04/2017 106.25p 110.00p 106.25p 108.00p 51226
05/04/2017 109.50p 109.75p 106.50p 109.75p 23226
04/04/2017 106.25p 108.60p 106.25p 106.25p 38133
03/04/2017 106.25p 109.75p 106.25p 109.75p 46018
31/03/2017 105.75p 109.25p 105.75p 108.75p 26253
30/03/2017 107.25p 109.25p 105.75p 109.25p 57990
29/03/2017 106.00p 108.23p 105.45p 105.50p 70797
28/03/2017 106.58p 108.38p 106.00p 107.75p 37828
27/03/2017 105.75p 109.25p 105.75p 106.00p 20008
24/03/2017 105.75p 109.00p 105.75p 107.00p 129793
23/03/2017 105.50p 108.75p 105.50p 107.38p 57791
22/03/2017 109.25p 109.25p 105.75p 109.25p 22465
21/03/2017 105.75p 107.86p 105.75p 107.38p 55977
20/03/2017 108.75p 108.75p 105.60p 107.25p 41252
17/03/2017 108.75p 108.75p 105.75p 106.50p 105077
16/03/2017 105.75p 107.80p 105.50p 105.50p 88362
15/03/2017 107.50p 108.75p 105.50p 106.00p 95400
14/03/2017 105.75p 108.25p 105.55p 107.25p 42232
13/03/2017 107.00p 107.70p 105.50p 107.00p 41434
10/03/2017 105.75p 107.80p 105.50p 107.50p 168559
09/03/2017 105.50p 107.86p 105.50p 106.00p 37826
08/03/2017 109.25p 109.25p 105.89p 109.25p 135846
07/03/2017 108.75p 108.75p 105.50p 106.50p 111316
06/03/2017 108.75p 108.75p 105.25p 107.00p 67313
03/03/2017 108.05p 108.05p 105.25p 106.88p 37957
02/03/2017 104.75p 107.00p 104.75p 105.62p 131531
01/03/2017 105.75p 109.00p 105.29p 109.00p 44847
28/02/2017 105.00p 105.35p 104.75p 105.00p 156821
27/02/2017 109.00p 109.00p 104.75p 106.00p 154132
24/02/2017 107.15p 107.15p 105.39p 106.62p 14970
23/02/2017 107.30p 107.30p 104.75p 106.75p 19091
22/02/2017 107.00p 107.00p 104.75p 106.62p 46028
21/02/2017 109.25p 109.25p 105.43p 109.25p 8463
20/02/2017 108.50p 108.50p 106.75p 106.75p 806
17/02/2017 109.00p 109.25p 105.00p 107.00p 32776
16/02/2017 106.25p 109.00p 106.19p 106.25p 32453
15/02/2017 108.00p 108.59p 105.75p 106.62p 41101
14/02/2017 104.75p 109.00p 104.50p 105.00p 38641
13/02/2017 105.81p 108.53p 104.75p 107.00p 49879
10/02/2017 105.00p 109.25p 104.75p 109.25p 71068
09/02/2017 106.00p 107.73p 105.00p 105.00p 70048
08/02/2017 105.75p 107.73p 105.27p 105.75p 8583
07/02/2017 106.50p 107.73p 105.25p 107.12p 18760
06/02/2017 105.25p 107.25p 105.00p 106.25p 35756
03/02/2017 107.50p 107.50p 105.25p 107.50p 25256
02/02/2017 109.25p 109.25p 105.00p 108.25p 75559
01/02/2017 109.00p 109.00p 105.00p 105.00p 21039
31/01/2017 109.00p 109.00p 105.36p 106.62p 24361
30/01/2017 109.00p 109.00p 105.36p 106.62p 8034
27/01/2017 109.00p 109.00p 105.36p 107.12p 8291
26/01/2017 105.00p 109.25p 105.00p 106.50p 11944
25/01/2017 108.75p 108.75p 105.00p 106.00p 47262
24/01/2017 108.75p 108.75p 105.12p 108.75p 42201
23/01/2017 108.25p 108.25p 104.25p 105.75p 17798
20/01/2017 108.75p 108.75p 104.25p 106.38p 36462
19/01/2017 108.25p 108.25p 104.00p 106.38p 11718
18/01/2017 109.25p 109.25p 104.00p 104.00p 36657
17/01/2017 107.00p 107.25p 104.25p 105.25p 142097
16/01/2017 109.50p 109.50p 104.50p 106.00p 56450
13/01/2017 106.00p 106.00p 103.80p 105.62p 76399
12/01/2017 105.75p 105.75p 104.00p 104.38p 107011
11/01/2017 106.25p 106.75p 104.50p 106.50p 48598
10/01/2017 104.75p 107.55p 104.75p 106.25p 41294
09/01/2017 105.75p 107.15p 104.87p 106.75p 71058
06/01/2017 104.25p 107.05p 104.25p 106.25p 53852
05/01/2017 105.00p 107.77p 105.00p 105.00p 21450
04/01/2017 106.00p 108.75p 104.85p 106.25p 47451
03/01/2017 107.31p 107.31p 104.75p 106.50p 20890
30/12/2016 104.88p 107.31p 104.88p 106.75p 6921
29/12/2016 107.00p 107.00p 103.75p 103.75p 38841
28/12/2016 109.00p 109.00p 104.75p 106.00p 35703
23/12/2016 109.00p 109.00p 105.56p 106.25p 2928
22/12/2016 109.00p 109.00p 103.92p 106.00p 59422
21/12/2016 105.00p 108.64p 104.50p 105.00p 129041
20/12/2016 105.94p 106.75p 105.04p 106.75p 23182
19/12/2016 105.25p 106.75p 104.79p 106.75p 24188
16/12/2016 105.75p 105.94p 104.54p 105.75p 31571
15/12/2016 105.00p 107.00p 105.00p 105.00p 39934
14/12/2016 105.00p 107.67p 104.82p 106.50p 93783
13/12/2016 105.00p 107.67p 105.00p 105.00p 44324
12/12/2016 105.00p 107.69p 105.00p 105.00p 40549
09/12/2016 108.06p 108.31p 106.25p 107.00p 29990
08/12/2016 105.00p 108.80p 105.00p 106.50p 23964
07/12/2016 105.00p 108.81p 105.00p 105.00p 27615

*Close Price adjusted for both dividends and splits