Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/07/2015 138.00p 142.00p 137.00p 140.00p 111298
20/07/2015 138.00p 138.48p 136.57p 138.00p 142172
17/07/2015 136.00p 144.75p 131.00p 135.00p 398805
16/07/2015 131.00p 136.00p 131.00p 136.00p 61895
15/07/2015 130.25p 134.05p 130.25p 130.50p 5864
14/07/2015 132.00p 135.00p 132.00p 134.75p 45845
13/07/2015 132.50p 135.45p 132.00p 132.00p 171690
10/07/2015 132.75p 133.00p 129.00p 131.00p 47589
09/07/2015 130.00p 133.00p 129.00p 130.00p 312155
08/07/2015 130.00p 133.75p 130.00p 130.00p 8100
07/07/2015 129.25p 132.50p 129.00p 129.00p 271145
06/07/2015 133.00p 133.00p 129.00p 129.00p 78221
03/07/2015 133.00p 134.00p 128.00p 130.00p 145075
02/07/2015 132.00p 134.00p 130.40p 134.00p 28601
01/07/2015 134.75p 134.85p 129.00p 133.00p 210177
30/06/2015 132.25p 135.00p 129.75p 135.00p 114122
29/06/2015 128.50p 135.00p 128.00p 129.25p 71188
26/06/2015 135.00p 137.00p 130.00p 137.00p 60608
25/06/2015 130.00p 134.51p 129.05p 131.25p 12642
24/06/2015 135.00p 135.00p 130.00p 130.00p 102738
23/06/2015 132.00p 135.00p 130.00p 131.00p 72064
22/06/2015 132.00p 132.00p 128.25p 132.00p 58664
19/06/2015 129.50p 130.00p 128.00p 129.00p 39264
18/06/2015 130.00p 130.75p 126.25p 130.00p 80869
17/06/2015 126.00p 128.14p 123.50p 127.50p 86320
16/06/2015 128.00p 129.35p 122.20p 126.00p 190067
15/06/2015 128.25p 131.35p 128.00p 128.75p 14333
12/06/2015 133.00p 135.00p 130.25p 132.25p 64456
11/06/2015 132.00p 136.03p 132.00p 135.00p 139178
10/06/2015 130.00p 134.33p 130.00p 133.50p 55522
09/06/2015 135.00p 135.00p 131.28p 134.25p 37463
08/06/2015 130.00p 134.50p 130.00p 132.25p 50193
05/06/2015 135.00p 135.00p 130.00p 135.00p 67943
04/06/2015 133.00p 135.85p 131.00p 135.00p 130145
03/06/2015 133.00p 137.00p 133.00p 133.25p 309609
02/06/2015 138.00p 138.00p 133.00p 133.00p 151818
01/06/2015 137.00p 138.00p 134.84p 136.50p 203976
29/05/2015 134.00p 134.87p 130.80p 134.50p 96489
28/05/2015 134.50p 134.50p 130.80p 134.00p 77204
27/05/2015 135.00p 135.00p 133.15p 134.50p 118174
26/05/2015 135.00p 137.00p 130.50p 135.00p 114351
22/05/2015 131.50p 135.50p 130.70p 135.50p 127043
21/05/2015 136.00p 136.00p 132.25p 134.00p 115981
20/05/2015 136.00p 136.00p 131.52p 134.00p 147717
19/05/2015 131.75p 136.72p 130.40p 135.00p 334046
18/05/2015 128.75p 130.50p 125.25p 130.50p 314538
15/05/2015 127.00p 129.42p 125.00p 127.50p 1574712
14/05/2015 128.00p 128.51p 123.39p 125.50p 312685
13/05/2015 131.00p 134.50p 129.60p 130.00p 605960
12/05/2015 128.00p 133.00p 126.30p 131.00p 542353
11/05/2015 124.00p 127.50p 122.30p 127.50p 550060
08/05/2015 122.00p 123.75p 119.00p 123.00p 380062
07/05/2015 120.00p 121.20p 118.73p 121.00p 126178
06/05/2015 120.00p 122.00p 118.25p 121.00p 354902
05/05/2015 122.00p 122.00p 116.00p 120.00p 350846
01/05/2015 120.25p 121.68p 117.50p 118.50p 263762
30/04/2015 118.50p 122.00p 117.01p 119.75p 322737
29/04/2015 115.00p 118.72p 115.00p 118.00p 117927
28/04/2015 121.00p 121.00p 117.00p 118.00p 444739
27/04/2015 122.00p 122.00p 116.20p 117.00p 541098
24/04/2015 113.00p 122.00p 112.60p 120.50p 1240434
23/04/2015 110.00p 113.00p 110.00p 111.50p 481129
22/04/2015 111.00p 113.00p 109.80p 110.75p 261193
21/04/2015 109.50p 111.44p 108.08p 110.00p 98589
20/04/2015 110.00p 110.63p 108.50p 108.50p 44387
17/04/2015 110.00p 113.00p 106.20p 108.00p 218517
16/04/2015 102.00p 110.94p 102.00p 107.50p 1464452
15/04/2015 98.00p 102.00p 97.00p 101.50p 1316522
14/04/2015 96.00p 97.25p 95.45p 96.50p 163446
13/04/2015 99.00p 99.00p 93.25p 96.00p 103651
10/04/2015 97.00p 97.00p 94.45p 97.00p 56465
09/04/2015 96.00p 98.35p 94.00p 97.00p 122294
08/04/2015 96.00p 97.00p 93.60p 97.00p 1080701
07/04/2015 95.00p 97.60p 93.77p 94.50p 149247
02/04/2015 97.60p 98.50p 94.90p 98.50p 52479
01/04/2015 95.00p 98.90p 95.00p 98.50p 64419
31/03/2015 100.15p 100.15p 97.03p 99.00p 43109
30/03/2015 101.50p 101.50p 97.90p 100.50p 49970
27/03/2015 97.00p 100.83p 97.00p 99.00p 73342
26/03/2015 99.50p 101.50p 97.50p 101.50p 117945
25/03/2015 99.50p 99.63p 98.00p 99.25p 61210
24/03/2015 100.00p 102.00p 99.48p 99.50p 360797
23/03/2015 100.00p 101.75p 97.90p 99.00p 289123
20/03/2015 100.00p 101.78p 98.50p 100.00p 714160
19/03/2015 100.00p 100.00p 99.00p 100.00p 646723
18/03/2015 100.00p 100.00p 97.00p 98.25p 637876
17/03/2015 100.00p 100.00p 97.00p 99.00p 577609
16/03/2015 95.00p 100.00p 93.00p 100.00p 2666881
13/03/2015 94.25p 94.25p 93.50p 93.50p 61280
12/03/2015 94.00p 95.00p 92.50p 93.50p 93859
11/03/2015 94.00p 95.00p 94.00p 95.00p 61672
10/03/2015 94.55p 94.77p 92.00p 92.75p 20000
09/03/2015 92.00p 94.55p 91.68p 92.00p 17633
06/03/2015 94.55p 94.55p 91.94p 92.75p 7941
05/03/2015 91.96p 94.06p 91.96p 92.37p 9917
04/03/2015 93.50p 93.88p 91.04p 92.00p 32642
03/03/2015 93.50p 93.91p 92.25p 93.12p 751186
02/03/2015 92.75p 94.85p 90.00p 91.62p 197135
27/02/2015 95.00p 95.00p 93.00p 94.75p 82359
26/02/2015 95.00p 97.00p 95.00p 95.00p 12461
25/02/2015 96.00p 98.00p 95.50p 95.50p 145686
24/02/2015 98.18p 98.18p 98.00p 98.00p 5518
23/02/2015 97.00p 98.75p 96.00p 97.00p 206413
20/02/2015 97.00p 100.00p 97.00p 98.00p 224638
19/02/2015 98.25p 99.00p 96.00p 97.50p 71642
18/02/2015 100.00p 100.00p 97.54p 99.00p 84434
17/02/2015 101.79p 101.79p 99.25p 99.25p 26000
16/02/2015 100.00p 101.00p 97.50p 98.75p 34954
13/02/2015 97.00p 101.00p 97.00p 97.00p 122611
12/02/2015 100.00p 102.00p 97.45p 100.00p 31410
11/02/2015 97.00p 101.76p 97.00p 98.50p 62278
10/02/2015 98.25p 100.87p 98.25p 100.87p 41106
09/02/2015 100.00p 103.78p 98.25p 100.13p 69615
06/02/2015 100.00p 103.50p 95.88p 100.50p 72144
05/02/2015 93.00p 101.85p 93.00p 100.50p 163951
04/02/2015 88.00p 95.00p 87.00p 93.00p 329052
03/02/2015 88.00p 92.00p 88.00p 92.00p 802209
02/02/2015 88.00p 93.00p 88.00p 91.50p 3679439
30/01/2015 82.75p 85.62p 82.75p 85.62p 80648
29/01/2015 83.00p 86.80p 83.00p 84.00p 38451
28/01/2015 83.00p 88.00p 83.00p 85.25p 639231
27/01/2015 85.00p 86.00p 80.00p 84.00p 811204
26/01/2015 87.00p 88.80p 85.50p 85.50p 136560
23/01/2015 85.50p 90.00p 85.50p 87.00p 644824
22/01/2015 88.00p 90.00p 88.00p 88.25p 49580
21/01/2015 88.00p 91.25p 87.00p 88.00p 381412
20/01/2015 91.50p 93.00p 87.00p 89.00p 251083
19/01/2015 90.00p 92.80p 87.00p 87.00p 144756
16/01/2015 91.00p 92.80p 91.00p 91.00p 38995
15/01/2015 92.00p 93.00p 90.28p 91.00p 88334
14/01/2015 92.33p 95.00p 92.00p 93.50p 25031
13/01/2015 93.00p 98.00p 93.00p 95.00p 22640
12/01/2015 93.70p 96.50p 93.70p 96.50p 7350
09/01/2015 95.00p 100.00p 94.00p 94.00p 61321
08/01/2015 95.00p 100.00p 95.00p 95.00p 21251
07/01/2015 95.84p 98.80p 95.84p 97.00p 9034
06/01/2015 99.50p 100.00p 94.37p 96.00p 8766
05/01/2015 99.65p 99.65p 94.00p 96.50p 4369
02/01/2015 93.00p 99.70p 93.00p 96.50p 82100
31/12/2014 99.70p 99.70p 94.00p 98.00p 4605
30/12/2014 94.00p 99.70p 94.00p 94.00p 1591
29/12/2014 94.00p 94.00p 94.00p 94.00p 101
24/12/2014 99.80p 99.80p 97.00p 98.00p 1000
23/12/2014 99.70p 99.70p 97.00p 97.00p 1000
22/12/2014 94.00p 97.80p 94.00p 96.00p 5435
19/12/2014 100.00p 100.00p 94.00p 94.00p 83010
18/12/2014 95.00p 97.25p 93.45p 97.00p 29281
17/12/2014 95.00p 97.70p 92.00p 93.00p 146409
16/12/2014 98.00p 99.80p 96.50p 99.00p 60662
15/12/2014 98.00p 99.00p 98.00p 98.50p 17880
12/12/2014 100.00p 100.00p 98.40p 99.00p 63813
11/12/2014 100.00p 102.00p 98.35p 100.50p 48535
10/12/2014 101.00p 101.67p 98.28p 100.50p 37943
09/12/2014 102.50p 104.70p 101.00p 103.00p 13891
08/12/2014 108.00p 105.25p 105.12p 105.12p 0
05/12/2014 108.00p 108.00p 103.00p 105.25p 15851
04/12/2014 107.49p 107.49p 102.50p 103.75p 5445
03/12/2014 103.00p 106.00p 102.50p 105.00p 258327
02/12/2014 103.50p 106.40p 103.25p 105.38p 34310
01/12/2014 103.50p 105.38p 105.00p 105.38p 0
28/11/2014 103.50p 105.00p 103.00p 105.00p 11006
27/11/2014 104.00p 108.00p 103.24p 104.25p 148709
26/11/2014 105.50p 106.00p 104.50p 105.50p 105885
25/11/2014 106.00p 107.00p 105.00p 107.00p 22781
24/11/2014 105.00p 107.19p 103.88p 106.00p 85642
21/11/2014 107.25p 107.25p 105.50p 107.00p 171569
20/11/2014 104.43p 106.62p 106.25p 106.62p 0
19/11/2014 104.43p 107.40p 104.43p 106.25p 13160
18/11/2014 104.10p 106.00p 104.10p 106.00p 253709
17/11/2014 107.00p 107.00p 104.00p 105.62p 20388
14/11/2014 103.50p 107.00p 103.20p 107.00p 24245
13/11/2014 102.25p 103.26p 102.00p 103.25p 39600
12/11/2014 104.00p 105.50p 101.50p 102.37p 47434
11/11/2014 103.70p 106.66p 103.70p 105.00p 16534
10/11/2014 103.30p 106.99p 103.02p 105.00p 30601
07/11/2014 106.00p 106.00p 104.50p 104.50p 735989
06/11/2014 107.00p 108.25p 107.00p 108.25p 142822
05/11/2014 107.00p 108.00p 107.00p 107.50p 76706
04/11/2014 108.00p 109.00p 105.00p 107.00p 400957
03/11/2014 103.00p 108.00p 101.15p 108.00p 23772
31/10/2014 103.50p 105.00p 100.75p 105.00p 236029
30/10/2014 100.25p 104.76p 100.25p 101.87p 51468
29/10/2014 105.50p 105.50p 102.00p 102.87p 16140
28/10/2014 101.46p 105.71p 101.46p 102.87p 190796
27/10/2014 104.99p 104.99p 102.99p 103.13p 6906
24/10/2014 100.00p 104.00p 100.00p 103.50p 29845
23/10/2014 102.00p 104.99p 100.50p 100.50p 572025
22/10/2014 102.00p 105.99p 100.00p 103.00p 307708
21/10/2014 100.00p 103.00p 100.00p 102.00p 164169
20/10/2014 99.48p 101.75p 99.48p 101.75p 176582
17/10/2014 98.00p 102.00p 98.00p 102.00p 96108
16/10/2014 100.00p 100.70p 98.15p 99.25p 216583
15/10/2014 100.50p 102.00p 100.00p 101.00p 287975
14/10/2014 99.50p 102.63p 99.50p 102.63p 113230
13/10/2014 98.50p 101.00p 98.00p 101.00p 297685
10/10/2014 98.30p 102.25p 98.25p 100.50p 35937
09/10/2014 98.00p 102.00p 96.25p 101.87p 455603
08/10/2014 95.00p 101.50p 90.00p 94.00p 158353
07/10/2014 102.00p 102.00p 98.00p 99.25p 36750
06/10/2014 104.00p 104.20p 103.00p 103.50p 57200

*Close Price adjusted for both dividends and splits