Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2023 67.50p 69.00p 64.40p 68.50p 47369
30/05/2023 67.50p 68.94p 67.50p 67.50p 77820
26/05/2023 67.50p 69.00p 67.32p 67.50p 6444
25/05/2023 68.00p 68.44p 67.17p 67.50p 198350
24/05/2023 67.50p 68.04p 66.66p 68.00p 78506
23/05/2023 67.50p 69.00p 66.78p 67.50p 216360
22/05/2023 67.00p 67.00p 66.10p 67.00p 22887
19/05/2023 67.00p 67.80p 66.11p 67.00p 36103
18/05/2023 67.00p 67.10p 66.04p 67.00p 161710
17/05/2023 67.00p 67.44p 66.90p 67.00p 24376
16/05/2023 68.00p 69.00p 66.28p 67.00p 28155
15/05/2023 68.00p 68.14p 67.00p 68.00p 38611
12/05/2023 67.50p 69.00p 66.76p 68.00p 65741
11/05/2023 68.50p 70.00p 66.00p 68.00p 112412
10/05/2023 69.50p 69.69p 69.09p 69.50p 56003
09/05/2023 69.50p 70.00p 69.00p 69.50p 192074
05/05/2023 70.50p 72.00p 69.26p 69.50p 33574
04/05/2023 70.50p 72.00p 69.00p 70.50p 76515
03/05/2023 71.00p 72.00p 68.50p 69.50p 260350
02/05/2023 76.50p 78.00p 66.00p 71.00p 915973
28/04/2023 76.50p 76.50p 74.00p 76.50p 159432
27/04/2023 76.50p 78.55p 74.75p 76.50p 101312
26/04/2023 76.00p 79.00p 74.00p 76.50p 20866
25/04/2023 76.00p 78.00p 74.27p 76.00p 47788
24/04/2023 77.50p 77.50p 74.00p 74.00p 156706
21/04/2023 75.50p 80.00p 75.50p 77.50p 92044
20/04/2023 74.00p 76.00p 73.53p 75.50p 36465
19/04/2023 74.00p 76.00p 72.83p 74.00p 26774
18/04/2023 73.00p 74.85p 72.00p 74.00p 78876
17/04/2023 73.00p 73.90p 72.00p 73.00p 28558
14/04/2023 75.50p 75.50p 72.00p 73.00p 165828
13/04/2023 74.50p 76.19p 74.23p 75.50p 79510
12/04/2023 73.50p 75.00p 72.78p 74.50p 65028
11/04/2023 73.00p 75.00p 72.30p 73.50p 101617
06/04/2023 72.50p 74.00p 72.00p 73.00p 160607
05/04/2023 72.50p 75.00p 71.06p 72.50p 155661
04/04/2023 74.00p 76.00p 71.07p 73.00p 266377
03/04/2023 72.00p 74.00p 71.30p 73.00p 123262
31/03/2023 72.00p 72.00p 70.60p 72.00p 51739
30/03/2023 72.00p 72.38p 70.00p 70.00p 119572
29/03/2023 72.50p 72.75p 70.50p 72.00p 344262
28/03/2023 72.50p 74.00p 71.00p 72.50p 31898
27/03/2023 72.50p 74.00p 71.05p 72.50p 85530
24/03/2023 72.50p 72.70p 71.00p 72.50p 66827
23/03/2023 73.00p 74.00p 71.00p 72.50p 36844
22/03/2023 73.50p 73.50p 72.00p 73.00p 98164
21/03/2023 74.00p 75.00p 73.00p 73.50p 49762
20/03/2023 74.00p 75.00p 73.00p 74.00p 32441
17/03/2023 74.50p 75.00p 74.00p 74.00p 43540
16/03/2023 76.50p 76.50p 74.00p 74.50p 29976
15/03/2023 77.50p 79.00p 74.05p 76.50p 33798
14/03/2023 77.50p 79.00p 76.00p 77.50p 57946
13/03/2023 77.50p 77.50p 76.00p 77.50p 38594
10/03/2023 77.50p 79.00p 76.00p 77.50p 15241
09/03/2023 79.00p 79.00p 78.00p 78.50p 98018
08/03/2023 79.00p 79.00p 78.00p 79.00p 92001
07/03/2023 79.00p 80.00p 78.00p 79.00p 42127
06/03/2023 79.50p 79.50p 78.00p 79.00p 47646
03/03/2023 80.00p 82.00p 78.65p 79.50p 135301
02/03/2023 80.00p 82.00p 78.30p 80.00p 228523
01/03/2023 80.00p 82.00p 78.00p 80.00p 86473
28/02/2023 80.00p 82.00p 78.20p 80.00p 42860
27/02/2023 80.00p 80.00p 78.08p 80.00p 77275
24/02/2023 80.00p 80.00p 78.28p 80.00p 3901
23/02/2023 80.00p 82.00p 78.22p 80.00p 56741
22/02/2023 78.50p 82.00p 77.34p 79.80p 34998
21/02/2023 78.50p 80.00p 77.34p 78.00p 59580
20/02/2023 78.50p 78.50p 77.00p 78.50p 11575
17/02/2023 79.00p 80.50p 77.00p 78.50p 40516
16/02/2023 79.00p 81.00p 77.07p 79.00p 66048
15/02/2023 79.50p 81.00p 77.00p 79.00p 37174
14/02/2023 80.50p 81.80p 79.00p 79.50p 71596
13/02/2023 81.50p 83.00p 79.06p 80.50p 156266
10/02/2023 79.00p 82.25p 79.00p 81.50p 180019
09/02/2023 75.50p 81.00p 75.00p 79.00p 9336802
08/02/2023 75.50p 76.06p 75.00p 75.50p 90001
07/02/2023 75.50p 77.00p 75.50p 75.50p 10227
06/02/2023 75.50p 76.70p 75.50p 75.50p 115354
03/02/2023 75.50p 76.48p 74.06p 75.50p 55471
02/02/2023 75.50p 77.00p 74.00p 75.50p 23621
01/02/2023 76.00p 76.10p 74.33p 75.50p 24094
31/01/2023 76.00p 76.25p 75.10p 76.00p 53032
30/01/2023 76.00p 76.00p 75.00p 76.00p 388701
27/01/2023 76.00p 76.00p 75.91p 76.00p 36488
26/01/2023 76.00p 76.00p 75.00p 76.00p 4073129
25/01/2023 74.50p 76.80p 73.00p 76.00p 241016
24/01/2023 74.50p 75.23p 74.33p 74.50p 14886
23/01/2023 74.50p 75.48p 74.33p 74.50p 24229
20/01/2023 74.00p 76.00p 73.33p 74.50p 554451
19/01/2023 73.50p 75.00p 72.55p 74.00p 115317
18/01/2023 74.00p 74.25p 72.50p 73.50p 98819
17/01/2023 74.00p 76.00p 73.00p 74.00p 471615
16/01/2023 74.00p 76.00p 73.62p 74.00p 33193
13/01/2023 74.00p 76.00p 72.50p 74.00p 83365
12/01/2023 74.00p 75.00p 73.50p 74.00p 64818
11/01/2023 74.00p 75.75p 73.74p 74.00p 201941
10/01/2023 73.50p 75.00p 73.10p 73.50p 10732
09/01/2023 72.50p 75.00p 72.00p 73.50p 62835
06/01/2023 72.50p 74.00p 70.00p 72.50p 7337
05/01/2023 72.50p 74.37p 70.00p 72.50p 231257
04/01/2023 72.50p 72.60p 71.16p 72.50p 10198
03/01/2023 72.50p 75.00p 71.10p 72.50p 15582
30/12/2022 72.50p 72.84p 71.10p 72.50p 2648
29/12/2022 72.50p 72.50p 71.00p 72.50p 5400
28/12/2022 72.50p 73.40p 71.06p 72.50p 23313
23/12/2022 72.50p 72.50p 71.00p 72.50p 100
22/12/2022 72.50p 73.00p 70.84p 72.50p 4925
21/12/2022 72.00p 73.00p 71.70p 72.50p 27091
20/12/2022 72.00p 74.00p 71.70p 72.00p 9526
19/12/2022 72.00p 72.00p 70.75p 72.00p 17838
16/12/2022 72.00p 72.00p 70.00p 72.00p 34635
15/12/2022 72.00p 72.00p 70.00p 72.00p 27218
14/12/2022 72.00p 73.50p 70.28p 72.00p 40434
13/12/2022 73.00p 73.00p 70.00p 72.00p 34649
12/12/2022 74.00p 74.00p 72.28p 73.00p 25820
09/12/2022 74.00p 74.00p 73.08p 74.00p 8713
08/12/2022 74.00p 74.00p 73.00p 74.00p 20596
07/12/2022 74.00p 74.40p 72.43p 74.00p 46100
06/12/2022 74.50p 74.50p 73.04p 74.00p 33738
05/12/2022 74.50p 75.25p 73.33p 74.50p 121558
02/12/2022 74.50p 74.50p 74.00p 74.50p 339
01/12/2022 72.00p 76.00p 72.00p 74.50p 57964
30/11/2022 71.00p 74.00p 71.00p 72.00p 61245
29/11/2022 71.00p 73.00p 69.00p 71.00p 45555
28/11/2022 71.00p 73.00p 69.82p 71.00p 39151
25/11/2022 71.00p 71.00p 69.82p 71.00p 33705
24/11/2022 71.00p 73.00p 69.50p 71.00p 57547
23/11/2022 71.00p 71.30p 69.00p 71.00p 82881
22/11/2022 71.00p 71.50p 69.00p 71.00p 84607
21/11/2022 71.50p 72.24p 70.00p 71.00p 40360
18/11/2022 71.50p 72.65p 70.00p 70.00p 29114
17/11/2022 71.50p 72.65p 70.00p 71.50p 65403
16/11/2022 71.50p 72.80p 70.75p 71.50p 19502
15/11/2022 71.50p 72.99p 70.55p 71.50p 96323
14/11/2022 71.50p 72.37p 70.34p 71.50p 6369
11/11/2022 71.00p 73.00p 70.00p 71.50p 157279
10/11/2022 71.00p 72.00p 70.10p 71.00p 23842
09/11/2022 71.00p 73.00p 70.10p 71.00p 30015
08/11/2022 71.50p 72.94p 70.06p 71.50p 91741
07/11/2022 71.50p 72.00p 70.06p 71.50p 13140
04/11/2022 71.50p 71.50p 70.04p 71.50p 36509
03/11/2022 70.50p 71.50p 68.00p 71.50p 93107
02/11/2022 73.50p 73.50p 68.00p 68.00p 298276
01/11/2022 74.50p 74.50p 71.80p 71.80p 129045
31/10/2022 74.50p 74.50p 73.20p 74.50p 9285
28/10/2022 74.50p 74.50p 73.20p 74.50p 2154
27/10/2022 74.50p 74.50p 73.20p 74.50p 29579
26/10/2022 74.50p 74.60p 73.20p 74.50p 47153
25/10/2022 74.50p 76.00p 73.10p 74.50p 6607
24/10/2022 74.50p 76.00p 73.00p 74.50p 94519
21/10/2022 74.50p 75.50p 73.50p 74.50p 66078
20/10/2022 74.50p 76.00p 73.00p 74.50p 57412
19/10/2022 74.50p 76.00p 73.00p 74.50p 22898
18/10/2022 74.50p 75.00p 73.40p 74.50p 26021
17/10/2022 74.50p 76.00p 73.33p 74.50p 17478
14/10/2022 75.50p 75.50p 73.20p 74.50p 30529
13/10/2022 75.50p 77.00p 74.00p 75.50p 54426
12/10/2022 75.50p 75.50p 74.25p 75.50p 9276
11/10/2022 75.50p 75.90p 74.27p 75.50p 58258
10/10/2022 76.00p 77.00p 74.75p 75.50p 95318
07/10/2022 76.00p 76.79p 75.69p 76.00p 4287
06/10/2022 76.00p 76.95p 75.65p 76.00p 8015
05/10/2022 76.00p 76.95p 75.55p 76.00p 7214
04/10/2022 76.00p 76.95p 76.00p 76.00p 9082
03/10/2022 76.00p 78.00p 75.08p 76.00p 8549
30/09/2022 76.00p 77.10p 75.94p 76.00p 33477
29/09/2022 76.00p 77.10p 75.92p 76.00p 32101
28/09/2022 76.00p 78.00p 75.77p 76.00p 56376
27/09/2022 76.00p 78.00p 75.65p 76.00p 26684
26/09/2022 76.00p 77.74p 75.39p 76.00p 33644
23/09/2022 76.50p 78.00p 75.05p 76.00p 18625
22/09/2022 77.00p 79.00p 75.38p 76.50p 36405
21/09/2022 75.00p 78.75p 75.00p 77.50p 123760
20/09/2022 74.00p 76.90p 74.00p 75.00p 29452
19/09/2022 73.00p 76.00p 72.60p 74.00p 84568
16/09/2022 73.00p 76.00p 72.60p 74.00p 84568
15/09/2022 73.00p 74.00p 72.10p 73.00p 75901
14/09/2022 73.00p 74.00p 72.10p 73.00p 62722
13/09/2022 73.50p 73.50p 72.10p 73.00p 47197
12/09/2022 73.50p 75.00p 72.25p 73.50p 59744
09/09/2022 73.00p 73.00p 71.00p 73.00p 78938
08/09/2022 73.00p 75.00p 71.13p 73.00p 86351
07/09/2022 73.00p 75.00p 71.20p 73.00p 25839
06/09/2022 73.00p 73.00p 71.24p 73.00p 30295
05/09/2022 73.00p 74.00p 72.66p 73.00p 17700
02/09/2022 73.00p 84.00p 72.50p 74.00p 186055
01/09/2022 73.00p 73.50p 71.82p 73.00p 61504
31/08/2022 73.00p 74.25p 71.50p 73.00p 135793
30/08/2022 73.00p 74.25p 71.00p 73.00p 152963
29/08/2022 74.50p 74.50p 71.30p 72.50p 132121
26/08/2022 74.50p 74.50p 71.30p 72.50p 132121
25/08/2022 74.50p 75.00p 74.05p 74.50p 2532
24/08/2022 76.00p 76.00p 73.44p 74.50p 53261
23/08/2022 77.50p 80.00p 75.00p 76.00p 103536
22/08/2022 77.50p 78.36p 77.02p 77.50p 12010
19/08/2022 77.50p 80.00p 76.75p 77.50p 8638
18/08/2022 77.50p 79.75p 77.00p 77.50p 18604
17/08/2022 77.50p 79.90p 76.75p 77.50p 63836
16/08/2022 77.50p 80.00p 76.40p 80.00p 4100
15/08/2022 77.50p 79.25p 76.25p 77.50p 22260

*Close Price adjusted for both dividends and splits