Epwin Group (EPWN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Epwin Group

Date Open High Low Close* Volume
24/12/2024 96.00p 97.00p 95.09p 96.00p 52629
23/12/2024 96.00p 97.00p 95.10p 96.00p 99250
20/12/2024 94.50p 97.00p 94.02p 96.00p 95965
19/12/2024 98.50p 100.00p 94.05p 94.50p 150384
18/12/2024 99.00p 100.00p 98.00p 99.00p 62685
17/12/2024 100.00p 102.00p 98.00p 99.00p 149271
16/12/2024 101.00p 102.00p 98.00p 100.00p 106285
13/12/2024 101.00p 102.00p 100.00p 101.00p 63383
12/12/2024 101.00p 101.22p 100.00p 101.00p 74149
11/12/2024 101.50p 102.00p 100.00p 101.00p 75278
10/12/2024 101.50p 101.75p 101.00p 101.50p 185859
09/12/2024 101.00p 102.00p 100.26p 101.50p 81417
06/12/2024 101.50p 101.50p 99.50p 100.50p 243658
05/12/2024 104.00p 105.00p 100.36p 101.50p 112466
04/12/2024 105.00p 105.75p 103.00p 104.00p 55118
03/12/2024 106.50p 107.00p 104.00p 105.00p 132777
02/12/2024 107.50p 108.00p 105.00p 107.00p 83293
29/11/2024 107.50p 109.00p 106.00p 109.00p 42253
28/11/2024 107.00p 110.00p 106.25p 107.50p 147823
27/11/2024 107.00p 108.00p 106.00p 108.00p 1391522
26/11/2024 107.00p 108.00p 106.00p 107.00p 273066
25/11/2024 107.50p 108.00p 106.00p 107.50p 66640
22/11/2024 107.00p 108.00p 106.00p 107.00p 29971
21/11/2024 107.00p 108.00p 106.00p 107.00p 8904
20/11/2024 107.00p 108.00p 106.00p 107.00p 150453
19/11/2024 107.50p 108.00p 106.54p 108.00p 134103
18/11/2024 107.00p 108.00p 106.00p 107.50p 117375
15/11/2024 107.50p 108.00p 106.00p 107.00p 66897
14/11/2024 107.50p 107.95p 106.00p 107.50p 190465
13/11/2024 107.50p 108.97p 106.00p 107.50p 157131
12/11/2024 107.50p 108.40p 106.15p 108.00p 111099
11/11/2024 106.00p 109.90p 105.00p 107.50p 361978
08/11/2024 106.00p 106.50p 105.30p 106.00p 109507
07/11/2024 106.00p 106.40p 105.00p 106.00p 131135
06/11/2024 106.00p 106.40p 105.22p 105.50p 133263
05/11/2024 106.00p 107.00p 105.25p 106.00p 28874
04/11/2024 106.00p 107.00p 105.00p 106.00p 233104
01/11/2024 106.00p 106.98p 105.20p 106.00p 18788
31/10/2024 105.50p 107.00p 105.00p 106.00p 457628
30/10/2024 103.00p 107.00p 102.00p 107.00p 1164049
29/10/2024 104.00p 105.00p 102.00p 103.00p 382945
28/10/2024 103.50p 105.00p 103.50p 104.00p 105846
25/10/2024 102.50p 105.00p 101.66p 104.50p 120298
24/10/2024 103.50p 104.12p 100.00p 102.50p 92778
23/10/2024 104.00p 105.00p 101.00p 103.00p 285488
22/10/2024 103.50p 105.00p 102.78p 104.00p 89760
21/10/2024 103.50p 104.97p 102.10p 103.50p 341175
18/10/2024 103.00p 105.00p 102.50p 105.00p 116692
17/10/2024 103.00p 106.00p 103.00p 103.00p 41324
16/10/2024 103.00p 105.00p 101.00p 103.00p 163613
15/10/2024 103.00p 105.00p 101.00p 103.00p 107395
14/10/2024 104.00p 105.00p 101.00p 103.00p 90937
11/10/2024 104.00p 105.00p 103.50p 104.00p 158507
10/10/2024 103.50p 105.00p 103.00p 104.00p 49218
09/10/2024 101.50p 105.00p 100.00p 103.50p 74514
08/10/2024 102.50p 103.00p 100.50p 101.50p 84708
07/10/2024 102.50p 105.00p 100.00p 102.50p 123467
04/10/2024 103.00p 105.00p 100.10p 102.50p 148634
03/10/2024 104.50p 106.00p 101.00p 103.00p 224008
02/10/2024 104.00p 106.00p 103.00p 104.50p 32128
01/10/2024 103.50p 105.00p 102.55p 104.00p 57427
30/09/2024 106.00p 107.00p 101.00p 101.00p 213520
27/09/2024 106.00p 107.00p 105.00p 106.00p 227426
26/09/2024 106.00p 107.00p 105.00p 106.00p 196292
25/09/2024 105.50p 107.00p 105.00p 106.00p 238318
24/09/2024 105.00p 106.60p 104.00p 105.50p 336286
23/09/2024 103.50p 107.00p 103.00p 105.00p 449723
20/09/2024 101.50p 105.50p 101.50p 103.50p 120526
19/09/2024 101.50p 103.90p 100.00p 101.50p 94841
18/09/2024 99.50p 103.50p 99.50p 102.00p 97552
17/09/2024 99.00p 100.00p 98.00p 99.50p 92895
16/09/2024 99.50p 100.00p 98.00p 99.00p 351653
13/09/2024 97.00p 100.00p 97.00p 100.00p 854596
12/09/2024 95.50p 98.00p 94.84p 97.00p 179955
11/09/2024 98.50p 99.45p 93.00p 95.50p 790824
10/09/2024 96.00p 99.68p 95.00p 99.00p 228541
09/09/2024 96.00p 97.00p 95.00p 96.00p 154664
06/09/2024 96.00p 97.00p 95.00p 96.00p 151009
05/09/2024 95.50p 98.00p 94.00p 96.00p 111032
04/09/2024 95.00p 96.00p 92.15p 95.00p 178306
03/09/2024 92.00p 97.00p 92.00p 95.00p 117105
02/09/2024 91.50p 93.00p 91.00p 92.00p 32283
30/08/2024 91.00p 93.00p 90.00p 90.20p 43093
29/08/2024 91.00p 92.70p 90.00p 91.00p 26474
28/08/2024 91.00p 92.00p 91.00p 91.00p 94314
27/08/2024 91.50p 92.00p 90.00p 91.50p 86266
23/08/2024 91.50p 92.50p 91.00p 91.50p 78526
22/08/2024 90.00p 92.00p 90.00p 91.50p 152895
21/08/2024 90.00p 91.00p 89.68p 90.00p 830228
20/08/2024 89.00p 91.00p 88.50p 90.00p 77021
19/08/2024 87.00p 90.00p 87.00p 90.00p 99669
16/08/2024 86.50p 88.00p 85.72p 87.00p 83900
15/08/2024 87.00p 88.00p 85.50p 86.50p 167561
14/08/2024 86.50p 87.92p 84.00p 84.00p 114203
13/08/2024 86.50p 87.00p 83.00p 86.50p 147801
12/08/2024 89.00p 90.00p 86.00p 86.50p 119883
09/08/2024 89.00p 90.00p 88.00p 89.00p 72085
08/08/2024 90.00p 92.00p 88.04p 89.00p 38242
07/08/2024 90.00p 91.86p 89.00p 90.00p 86308
06/08/2024 88.00p 92.00p 88.00p 90.50p 214409
05/08/2024 91.00p 92.00p 86.50p 87.00p 108304
02/08/2024 91.00p 91.80p 90.00p 91.00p 42014
01/08/2024 92.00p 92.00p 90.00p 92.00p 143640
31/07/2024 91.50p 95.00p 90.00p 92.00p 339900
30/07/2024 93.50p 95.00p 91.00p 91.50p 595032
29/07/2024 93.50p 95.00p 92.75p 93.50p 156041
26/07/2024 93.00p 96.00p 93.00p 95.00p 260432
25/07/2024 93.00p 94.00p 92.00p 93.00p 105327
24/07/2024 94.00p 95.00p 93.00p 93.00p 193742
23/07/2024 93.00p 95.00p 93.00p 94.00p 122988
22/07/2024 91.00p 95.00p 91.00p 93.00p 83581
19/07/2024 88.50p 92.00p 88.50p 91.00p 44783
18/07/2024 88.00p 90.00p 87.22p 89.00p 68203
17/07/2024 88.00p 90.00p 86.00p 88.00p 34788
16/07/2024 88.00p 88.73p 86.11p 88.00p 173426
15/07/2024 89.50p 91.00p 86.00p 88.00p 112866
12/07/2024 89.50p 91.00p 88.00p 89.50p 198374
11/07/2024 89.00p 91.00p 88.00p 89.50p 157725
10/07/2024 87.50p 90.00p 86.16p 89.00p 121062
09/07/2024 85.00p 89.00p 85.00p 88.00p 182537
08/07/2024 83.00p 86.00p 82.02p 85.00p 406682
05/07/2024 83.50p 84.00p 82.00p 82.50p 448689
04/07/2024 84.00p 85.00p 83.00p 83.50p 165503
03/07/2024 84.00p 84.00p 83.00p 83.00p 148885
02/07/2024 84.00p 85.00p 83.17p 84.00p 119925
01/07/2024 87.00p 88.00p 83.20p 84.00p 307001
28/06/2024 87.50p 88.37p 86.00p 87.00p 97454
27/06/2024 87.00p 88.00p 86.33p 87.00p 111700
26/06/2024 87.00p 87.45p 87.00p 87.00p 111034
25/06/2024 87.50p 87.50p 86.22p 87.00p 264379
24/06/2024 90.00p 91.00p 86.50p 87.50p 166133
21/06/2024 90.00p 91.00p 89.14p 90.00p 144874
20/06/2024 90.50p 91.00p 89.00p 90.00p 93997
19/06/2024 91.00p 91.00p 90.00p 90.50p 115253
18/06/2024 91.00p 92.00p 90.00p 91.00p 155115
17/06/2024 93.50p 93.50p 90.16p 91.00p 140287
14/06/2024 95.50p 96.00p 93.16p 93.50p 224109
13/06/2024 95.50p 96.00p 95.00p 95.50p 148149
12/06/2024 94.50p 97.00p 94.20p 95.50p 118077
11/06/2024 94.50p 96.91p 93.00p 94.50p 131106
10/06/2024 90.50p 95.48p 89.66p 94.50p 181914
07/06/2024 88.50p 91.82p 87.00p 90.50p 195592
06/06/2024 88.50p 90.00p 88.00p 88.50p 121146
05/06/2024 88.50p 90.00p 87.00p 88.50p 214335
04/06/2024 88.50p 90.00p 87.00p 88.50p 247850
03/06/2024 88.50p 90.00p 87.75p 88.50p 268304
31/05/2024 88.50p 90.00p 87.00p 88.50p 128782
30/05/2024 89.00p 90.00p 87.00p 88.50p 109404
29/05/2024 89.50p 91.00p 88.00p 88.00p 208341
28/05/2024 89.50p 91.00p 88.00p 89.50p 175353
24/05/2024 89.50p 91.00p 88.00p 89.50p 147951
23/05/2024 89.50p 89.50p 88.66p 89.50p 94350
22/05/2024 89.50p 91.00p 88.00p 89.50p 141563
21/05/2024 89.50p 92.80p 88.50p 89.50p 206714
20/05/2024 89.00p 91.00p 87.27p 89.00p 154252
17/05/2024 89.00p 89.20p 87.04p 89.00p 164012
16/05/2024 89.50p 91.00p 87.00p 89.00p 116711
15/05/2024 92.00p 93.80p 87.66p 89.50p 389262
14/05/2024 92.00p 94.00p 90.00p 91.20p 285017
13/05/2024 92.00p 94.00p 90.00p 92.00p 123180
10/05/2024 92.00p 92.50p 91.36p 92.00p 75408
09/05/2024 92.00p 94.00p 90.15p 92.00p 143205
08/05/2024 92.00p 95.00p 92.00p 94.00p 649990
07/05/2024 91.50p 93.00p 91.00p 92.20p 265795
03/05/2024 91.50p 92.10p 91.27p 91.50p 212968
02/05/2024 92.00p 93.00p 91.00p 91.50p 195068
01/05/2024 91.00p 93.80p 90.25p 93.80p 186224
30/04/2024 89.50p 92.00p 89.50p 91.00p 212260
29/04/2024 88.50p 91.80p 88.00p 89.50p 120958
26/04/2024 87.00p 88.00p 86.00p 88.00p 245080
25/04/2024 86.50p 88.00p 85.55p 87.00p 34468
24/04/2024 86.50p 88.00p 85.75p 86.50p 245144
23/04/2024 86.00p 87.97p 85.00p 86.50p 389605
22/04/2024 86.50p 87.00p 85.15p 86.00p 77676
19/04/2024 85.50p 87.00p 84.00p 85.50p 125954
18/04/2024 86.00p 88.00p 84.00p 86.00p 92903
17/04/2024 86.00p 87.40p 84.00p 86.00p 63120
16/04/2024 86.00p 88.00p 84.00p 86.00p 246234
15/04/2024 87.00p 88.00p 84.75p 86.00p 365145
12/04/2024 85.50p 88.00p 85.50p 87.00p 65006
11/04/2024 84.50p 87.00p 84.00p 85.50p 138781
10/04/2024 85.00p 85.75p 83.80p 84.50p 161361
09/04/2024 82.50p 85.00p 81.00p 84.00p 272350
08/04/2024 81.00p 84.00p 80.00p 82.50p 292780
05/04/2024 79.00p 83.00p 79.00p 82.00p 106793
04/04/2024 78.00p 80.00p 78.00p 79.50p 80608
03/04/2024 77.00p 79.00p 75.20p 78.00p 182149
02/04/2024 76.00p 78.00p 75.00p 78.00p 321179
28/03/2024 76.00p 77.00p 75.77p 76.20p 185847
27/03/2024 75.50p 77.00p 75.50p 77.00p 141713
26/03/2024 75.50p 76.00p 75.00p 75.50p 252838
25/03/2024 76.00p 77.00p 75.00p 75.00p 150226
22/03/2024 76.00p 76.20p 75.00p 76.00p 122785
21/03/2024 76.00p 76.49p 75.00p 76.00p 161009
20/03/2024 77.00p 77.00p 76.50p 76.00p 75694
19/03/2024 77.00p 77.47p 74.40p 76.50p 200800
18/03/2024 76.50p 77.50p 76.00p 77.00p 134784
15/03/2024 77.00p 78.00p 76.10p 76.50p 66198
14/03/2024 77.00p 77.75p 76.00p 77.00p 93689
13/03/2024 77.00p 77.47p 76.00p 77.00p 107923

*Close Price adjusted for both dividends and splits