Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/09/2014 104.00p 106.50p 103.52p 106.50p 126807
29/09/2014 106.00p 107.50p 104.50p 106.75p 670271
26/09/2014 107.50p 108.25p 105.16p 108.25p 129598
25/09/2014 108.00p 109.85p 104.17p 107.50p 655028
24/09/2014 109.00p 109.00p 107.50p 109.00p 171679
23/09/2014 107.00p 109.00p 107.00p 109.00p 190868
22/09/2014 108.50p 109.88p 107.92p 108.00p 63689
19/09/2014 108.00p 109.95p 107.00p 109.00p 228453
18/09/2014 107.00p 109.50p 105.54p 109.50p 41766
17/09/2014 108.00p 111.00p 108.00p 111.00p 44409
16/09/2014 109.75p 110.00p 106.10p 107.50p 28582
15/09/2014 106.50p 108.50p 106.10p 108.50p 20012
12/09/2014 110.40p 110.40p 108.50p 108.50p 9057
11/09/2014 107.00p 110.38p 106.20p 110.00p 23560
10/09/2014 110.00p 110.00p 109.00p 109.00p 9000
09/09/2014 107.00p 111.00p 106.89p 109.00p 36111
08/09/2014 109.00p 111.15p 107.50p 108.75p 214429
05/09/2014 112.00p 112.00p 109.00p 110.50p 43825
04/09/2014 111.59p 111.90p 110.00p 111.00p 108410
03/09/2014 109.00p 112.00p 107.00p 111.00p 510302
02/09/2014 108.76p 108.96p 108.00p 108.00p 13145
01/09/2014 109.00p 109.00p 105.68p 107.50p 74384
29/08/2014 109.00p 110.00p 107.00p 107.50p 57036
28/08/2014 107.90p 108.20p 105.20p 107.00p 64282
27/08/2014 107.98p 108.00p 105.48p 107.00p 6518
26/08/2014 108.99p 108.99p 105.50p 107.00p 43436
22/08/2014 107.00p 108.99p 106.67p 107.50p 61582
21/08/2014 107.00p 109.85p 106.10p 107.00p 38135
20/08/2014 106.00p 110.00p 105.95p 109.00p 248101
19/08/2014 103.00p 106.00p 102.95p 106.00p 602838
18/08/2014 102.50p 102.75p 102.37p 102.37p 140611
15/08/2014 104.00p 104.35p 101.50p 101.87p 186280
14/08/2014 101.75p 103.50p 101.75p 102.75p 18271
13/08/2014 105.00p 105.00p 102.25p 102.25p 80182
12/08/2014 103.00p 103.25p 102.25p 102.25p 53423
11/08/2014 103.00p 103.50p 102.50p 102.50p 49248
08/08/2014 104.52p 104.52p 102.00p 102.75p 27110
07/08/2014 103.00p 103.21p 101.75p 102.00p 101617
06/08/2014 103.00p 104.70p 102.00p 102.75p 223909
05/08/2014 103.50p 104.60p 102.50p 103.50p 250749
04/08/2014 104.50p 105.44p 103.00p 103.50p 411272
01/08/2014 103.50p 105.50p 102.47p 103.25p 612475
31/07/2014 105.00p 105.00p 103.00p 104.50p 363887
30/07/2014 104.50p 104.76p 102.00p 103.75p 586945
29/07/2014 102.50p 106.00p 101.87p 103.75p 1457672
28/07/2014 103.00p 104.00p 101.00p 102.25p 275312
25/07/2014 96.00p 103.83p 96.00p 101.00p 727921
24/07/2014 105.00p 105.00p 96.00p 97.25p 2752423

*Close Price adjusted for both dividends and splits