Empiric Student Property (ESP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Empiric Student Property

Date Open High Low Close* Volume
12/10/2017 100.00p 100.75p 99.75p 100.00p 1076246
11/10/2017 100.00p 100.50p 100.00p 100.25p 715185
10/10/2017 99.75p 100.50p 99.50p 100.50p 682316
09/10/2017 101.00p 101.25p 100.00p 100.00p 373521
06/10/2017 101.00p 101.00p 100.50p 100.75p 252509
05/10/2017 101.00p 101.00p 99.00p 100.50p 2522048
04/10/2017 100.75p 102.00p 100.25p 100.50p 334862
03/10/2017 101.25p 101.25p 100.50p 100.75p 303542
02/10/2017 101.75p 102.00p 101.00p 101.25p 209248
29/09/2017 101.75p 101.75p 101.00p 101.25p 687326
28/09/2017 102.25p 102.25p 101.00p 101.50p 235325
27/09/2017 101.25p 102.00p 101.00p 101.50p 435576
26/09/2017 101.00p 101.75p 101.00p 101.50p 431723
25/09/2017 102.00p 102.00p 101.00p 101.00p 235991
22/09/2017 102.00p 102.00p 101.00p 101.25p 738028
21/09/2017 101.00p 103.25p 101.00p 101.75p 1261224
20/09/2017 101.25p 102.00p 101.00p 101.25p 476753
19/09/2017 102.50p 103.00p 101.50p 101.50p 425527
18/09/2017 101.25p 104.00p 100.75p 102.50p 850791
15/09/2017 106.75p 107.50p 100.25p 101.00p 3403743
14/09/2017 107.00p 108.75p 106.25p 106.50p 584723
13/09/2017 108.50p 108.75p 107.25p 107.50p 582540
12/09/2017 114.00p 114.00p 108.25p 108.50p 3248137
11/09/2017 114.00p 114.00p 113.50p 113.75p 229226
08/09/2017 114.00p 114.00p 113.25p 113.75p 266574
07/09/2017 113.50p 114.00p 112.75p 113.50p 383475
06/09/2017 113.00p 113.25p 112.25p 112.50p 610002
05/09/2017 114.00p 114.00p 113.25p 113.50p 332133
04/09/2017 112.25p 114.00p 112.25p 113.25p 427075
01/09/2017 112.75p 113.25p 112.50p 113.00p 477156
31/08/2017 112.50p 113.00p 112.25p 112.50p 470067
30/08/2017 110.50p 112.50p 110.50p 112.25p 390651
29/08/2017 111.50p 112.50p 110.50p 112.00p 433275
25/08/2017 111.00p 112.00p 111.00p 111.50p 311380
24/08/2017 112.75p 112.75p 110.75p 110.75p 340735
23/08/2017 112.00p 112.25p 111.75p 112.00p 170546
22/08/2017 111.75p 112.00p 111.50p 112.00p 351503
21/08/2017 112.00p 112.25p 111.50p 111.75p 138316
18/08/2017 112.00p 112.00p 111.00p 111.25p 255119
17/08/2017 112.25p 112.50p 111.25p 111.25p 158571
16/08/2017 112.00p 112.50p 111.75p 112.25p 628377
15/08/2017 111.50p 111.75p 111.50p 111.75p 117926
14/08/2017 111.50p 111.50p 110.50p 111.25p 301014
11/08/2017 111.00p 111.25p 110.25p 111.00p 803173
10/08/2017 111.75p 111.75p 110.25p 110.75p 168002
09/08/2017 112.00p 112.00p 110.00p 111.00p 378808
08/08/2017 110.25p 111.25p 110.00p 110.75p 252240
07/08/2017 110.00p 110.00p 109.75p 110.00p 453498
04/08/2017 109.75p 110.00p 109.75p 109.75p 440750
03/08/2017 109.75p 110.25p 109.50p 109.50p 179681
02/08/2017 109.75p 110.25p 109.50p 109.50p 283311
01/08/2017 110.00p 110.00p 109.50p 109.75p 452001
31/07/2017 110.75p 110.75p 109.25p 109.75p 362818
28/07/2017 110.00p 110.00p 109.25p 109.50p 531293
27/07/2017 109.00p 110.00p 109.00p 109.75p 381553
26/07/2017 108.75p 109.00p 108.50p 108.75p 394148
25/07/2017 109.00p 109.00p 108.50p 108.75p 169752
24/07/2017 109.25p 110.50p 108.25p 108.75p 879120
21/07/2017 110.00p 110.00p 109.00p 109.25p 340655
20/07/2017 111.00p 111.00p 109.25p 109.50p 223131
19/07/2017 112.00p 112.50p 110.50p 112.00p 385690
18/07/2017 113.50p 113.50p 110.50p 111.50p 189674
17/07/2017 112.75p 112.75p 110.75p 110.75p 158100
14/07/2017 112.00p 113.25p 110.50p 112.00p 176462
13/07/2017 110.50p 112.25p 110.50p 112.00p 131696
12/07/2017 111.75p 112.25p 111.00p 112.00p 158850
11/07/2017 111.75p 112.25p 111.00p 111.75p 249182
10/07/2017 113.00p 113.00p 110.75p 111.50p 239159
07/07/2017 112.75p 112.75p 111.00p 111.50p 313288
06/07/2017 110.75p 112.75p 110.75p 111.75p 337272
05/07/2017 111.25p 111.75p 110.75p 111.50p 216015
04/07/2017 111.00p 111.50p 111.00p 111.00p 81825
03/07/2017 112.43p 112.43p 110.94p 111.19p 232957
30/06/2017 110.69p 111.44p 110.69p 111.44p 416130
29/06/2017 113.68p 113.68p 110.69p 111.19p 287679
28/06/2017 112.18p 112.18p 110.69p 110.69p 590213
27/06/2017 113.43p 113.43p 110.94p 111.44p 224888
26/06/2017 114.68p 114.68p 113.18p 113.18p 144226
23/06/2017 113.43p 113.93p 113.18p 113.18p 474917
22/06/2017 112.93p 113.93p 112.93p 113.43p 217306
21/06/2017 114.93p 114.93p 112.68p 113.18p 170735
20/06/2017 114.18p 114.93p 113.43p 113.68p 307783
19/06/2017 115.18p 115.18p 113.68p 113.93p 250561
16/06/2017 112.18p 115.18p 112.18p 115.18p 1654031
15/06/2017 114.93p 114.93p 111.69p 112.68p 614478
14/06/2017 113.68p 114.68p 112.43p 114.43p 859507
13/06/2017 112.68p 113.32p 111.63p 111.94p 746653
12/06/2017 112.43p 112.43p 110.19p 111.69p 587367
09/06/2017 111.94p 112.58p 110.94p 111.94p 597470
08/06/2017 112.18p 112.18p 110.94p 111.69p 586233
07/06/2017 110.69p 112.43p 110.69p 111.69p 790007
06/06/2017 112.68p 112.68p 110.69p 110.94p 833725
05/06/2017 112.93p 112.93p 111.94p 111.94p 519661
02/06/2017 112.93p 113.92p 112.43p 112.68p 483543
01/06/2017 113.68p 113.68p 112.68p 113.43p 460787
31/05/2017 112.68p 113.93p 112.62p 112.93p 1121933
30/05/2017 113.93p 113.93p 112.84p 113.18p 497726
26/05/2017 113.18p 113.93p 112.93p 113.93p 573441
25/05/2017 114.18p 114.67p 113.18p 113.68p 474853
24/05/2017 114.18p 114.66p 113.18p 113.93p 879476
23/05/2017 113.68p 114.68p 112.93p 113.43p 708384
22/05/2017 112.68p 114.68p 112.68p 113.93p 731349
19/05/2017 111.94p 114.44p 111.94p 113.68p 1020512
18/05/2017 113.18p 113.28p 111.86p 112.18p 1197306
17/05/2017 115.67p 115.67p 114.18p 114.68p 1050706
16/05/2017 112.93p 114.68p 112.93p 114.43p 1280425
15/05/2017 113.68p 114.68p 113.18p 114.43p 1069203
12/05/2017 111.44p 113.44p 111.44p 112.93p 854438
11/05/2017 112.93p 112.93p 110.94p 112.18p 538351
10/05/2017 112.68p 112.68p 111.44p 111.94p 895342
09/05/2017 109.69p 112.93p 109.69p 111.94p 927564
08/05/2017 109.44p 110.69p 108.94p 110.44p 679439
05/05/2017 108.94p 110.20p 108.94p 110.19p 689083
04/05/2017 110.94p 110.94p 108.94p 109.19p 494295
03/05/2017 110.69p 110.69p 108.69p 109.19p 1601167
02/05/2017 108.94p 110.20p 108.45p 108.69p 647954
28/04/2017 109.19p 109.42p 108.45p 109.19p 750915
27/04/2017 109.69p 109.94p 109.19p 109.19p 626649
26/04/2017 109.19p 110.19p 109.19p 109.44p 1458671
25/04/2017 110.44p 110.44p 108.94p 109.44p 1235426
24/04/2017 108.69p 109.71p 108.69p 109.44p 726887
21/04/2017 109.44p 110.44p 108.94p 108.94p 1373434
20/04/2017 110.69p 112.68p 108.69p 109.69p 2120314
19/04/2017 112.68p 113.18p 112.18p 112.68p 1275619
18/04/2017 112.43p 113.18p 110.94p 111.94p 1500380
13/04/2017 110.69p 113.76p 110.19p 111.44p 1435408
12/04/2017 110.19p 110.69p 109.94p 110.44p 1212839
11/04/2017 110.19p 110.44p 109.08p 109.94p 2421536
10/04/2017 108.69p 110.19p 108.69p 109.69p 855872
07/04/2017 107.70p 110.19p 107.70p 109.44p 833993
06/04/2017 108.69p 108.69p 106.95p 108.45p 1118541
05/04/2017 106.95p 107.75p 106.95p 106.95p 666668
04/04/2017 108.69p 108.69p 106.95p 107.45p 635460
03/04/2017 109.69p 109.69p 106.81p 106.95p 1096306
31/03/2017 107.70p 108.20p 107.70p 107.95p 499315
30/03/2017 109.19p 109.19p 107.95p 108.20p 598755
29/03/2017 107.95p 108.94p 107.70p 108.69p 807953
28/03/2017 107.70p 109.44p 107.70p 109.44p 623684
27/03/2017 107.70p 109.19p 107.70p 108.69p 440715
24/03/2017 107.20p 109.27p 107.20p 109.19p 468700
23/03/2017 109.69p 109.69p 107.70p 107.70p 598876
22/03/2017 109.69p 109.69p 107.95p 108.69p 539209
21/03/2017 108.69p 109.75p 108.45p 108.45p 694240
20/03/2017 108.69p 109.69p 108.69p 109.19p 441888
17/03/2017 108.20p 110.44p 108.20p 109.69p 1141850
16/03/2017 107.45p 109.19p 107.45p 108.69p 693195
15/03/2017 108.20p 109.19p 107.70p 108.69p 652400
14/03/2017 108.69p 110.31p 108.69p 108.69p 592057
13/03/2017 110.44p 110.44p 108.94p 109.94p 562985
10/03/2017 110.44p 110.44p 109.82p 109.94p 383635
09/03/2017 110.44p 110.44p 109.44p 110.44p 290061
08/03/2017 110.44p 110.44p 109.19p 109.94p 757094
07/03/2017 110.19p 110.44p 109.44p 109.69p 893002
06/03/2017 109.44p 110.44p 109.19p 110.44p 1131652
03/03/2017 109.19p 110.19p 108.94p 109.44p 718575
02/03/2017 110.44p 110.44p 109.69p 110.19p 490056
01/03/2017 110.69p 110.69p 109.63p 110.44p 497030
28/02/2017 109.19p 110.21p 108.18p 110.19p 738363
27/02/2017 107.95p 109.19p 107.95p 108.94p 524358
24/02/2017 108.20p 108.69p 107.95p 108.20p 513592
23/02/2017 108.69p 110.44p 108.20p 108.20p 2213784
22/02/2017 110.69p 110.69p 109.19p 109.19p 365766
21/02/2017 109.69p 110.44p 109.19p 109.44p 769824
20/02/2017 109.94p 109.94p 108.58p 109.19p 398843
17/02/2017 108.45p 109.19p 108.45p 108.94p 280854
16/02/2017 109.19p 109.19p 107.95p 108.94p 489769
15/02/2017 108.69p 109.69p 107.45p 108.94p 794761
14/02/2017 107.20p 108.40p 107.20p 108.20p 1397866
13/02/2017 108.20p 108.20p 106.95p 107.45p 1457537
10/02/2017 107.70p 107.95p 106.45p 106.70p 627866
09/02/2017 106.45p 108.20p 106.45p 107.20p 695360
08/02/2017 107.20p 107.65p 106.45p 106.70p 540775
07/02/2017 107.20p 107.20p 106.70p 106.95p 887888
06/02/2017 107.45p 107.70p 106.70p 106.70p 521731
03/02/2017 107.20p 107.20p 106.95p 107.20p 558719
02/02/2017 108.69p 108.69p 106.82p 107.20p 1049825
01/02/2017 107.70p 108.20p 107.20p 107.45p 738700
31/01/2017 108.20p 108.69p 107.20p 107.70p 565634
30/01/2017 108.45p 108.45p 107.20p 107.45p 408021
27/01/2017 108.45p 110.14p 107.64p 108.20p 578420
26/01/2017 107.95p 108.56p 107.63p 107.95p 726837
25/01/2017 107.95p 107.95p 106.79p 107.20p 1073406
24/01/2017 106.95p 107.69p 106.69p 106.70p 446341
23/01/2017 106.70p 107.45p 106.70p 106.70p 528866
20/01/2017 107.45p 107.45p 106.70p 106.95p 601053
19/01/2017 108.20p 108.20p 106.20p 106.70p 1057584
18/01/2017 108.20p 108.68p 107.95p 108.45p 572523
17/01/2017 107.70p 108.91p 107.70p 108.45p 734229
16/01/2017 106.45p 108.20p 106.45p 108.20p 599756
13/01/2017 105.70p 107.95p 105.58p 107.70p 774617
12/01/2017 104.71p 106.20p 104.71p 105.70p 853517
11/01/2017 104.46p 105.95p 104.46p 105.45p 820803
10/01/2017 106.20p 106.20p 104.46p 104.71p 1185588
09/01/2017 106.45p 106.45p 104.71p 104.96p 1006736
06/01/2017 105.95p 106.20p 104.96p 105.45p 1262789
05/01/2017 105.70p 105.70p 104.46p 104.71p 2422772
04/01/2017 107.20p 107.20p 104.46p 104.71p 1321547
03/01/2017 105.45p 106.70p 104.95p 105.45p 1229158
30/12/2016 104.71p 105.95p 104.71p 105.70p 301358
29/12/2016 105.20p 105.98p 104.71p 105.45p 561968

*Close Price adjusted for both dividends and splits