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
02/06/2015 107.30p 107.92p 107.22p 107.55p 278585
01/06/2015 107.30p 107.79p 106.96p 107.30p 101650
29/05/2015 106.68p 107.55p 106.58p 107.18p 368257
28/05/2015 105.81p 107.05p 105.77p 106.68p 499083
27/05/2015 105.81p 106.31p 105.59p 105.81p 131372
26/05/2015 105.81p 106.36p 105.56p 105.81p 153294
22/05/2015 105.56p 106.31p 105.44p 105.81p 325958
21/05/2015 105.56p 106.12p 105.42p 105.56p 394436
20/05/2015 105.56p 105.94p 105.32p 105.56p 207746
19/05/2015 105.56p 105.81p 105.32p 105.56p 202185
18/05/2015 105.19p 105.75p 105.19p 105.56p 117785
15/05/2015 104.94p 105.81p 104.94p 105.19p 266720
14/05/2015 104.82p 105.32p 104.32p 104.82p 152950
13/05/2015 104.94p 105.27p 104.57p 104.82p 100706
12/05/2015 104.82p 105.27p 104.60p 104.94p 247218
11/05/2015 104.82p 105.31p 104.59p 104.82p 149236
08/05/2015 104.82p 105.37p 104.42p 104.82p 164990
07/05/2015 105.07p 105.37p 104.82p 104.82p 401568
06/05/2015 105.07p 105.37p 104.85p 105.07p 155023
05/05/2015 104.82p 105.32p 104.68p 105.07p 396324
01/05/2015 104.45p 105.37p 104.30p 104.69p 426518
30/04/2015 104.32p 104.82p 104.07p 104.32p 587406
29/04/2015 103.95p 104.69p 103.82p 104.32p 616056
28/04/2015 104.07p 104.32p 103.80p 103.95p 223987
27/04/2015 103.82p 104.32p 103.62p 104.07p 149898
24/04/2015 103.95p 104.32p 103.59p 103.82p 548368
23/04/2015 104.20p 104.56p 103.65p 103.95p 167706
22/04/2015 104.20p 104.57p 103.93p 104.20p 517172
21/04/2015 103.95p 104.51p 103.81p 104.20p 589855
20/04/2015 103.58p 104.37p 103.45p 103.82p 348406
17/04/2015 103.33p 106.31p 102.89p 106.31p 540131
16/04/2015 103.20p 103.63p 102.99p 103.33p 476795
15/04/2015 102.96p 103.63p 102.80p 103.08p 330132
14/04/2015 102.83p 103.33p 102.58p 102.96p 338549
13/04/2015 102.83p 103.32p 102.33p 102.83p 405777
10/04/2015 102.83p 103.33p 102.55p 102.83p 273746
09/04/2015 102.33p 103.32p 101.95p 102.83p 397250
08/04/2015 102.58p 102.83p 101.95p 102.83p 348342
07/04/2015 102.46p 103.07p 102.22p 102.58p 262353
02/04/2015 102.46p 102.55p 102.13p 102.46p 172955
01/04/2015 102.46p 102.82p 102.11p 102.46p 62172
31/03/2015 102.83p 103.06p 102.09p 102.46p 878676
30/03/2015 102.33p 103.08p 101.84p 102.83p 442504
27/03/2015 102.46p 102.58p 102.05p 102.33p 556766
26/03/2015 102.33p 102.83p 102.22p 102.46p 475729
25/03/2015 102.33p 102.53p 102.19p 102.33p 198078
24/03/2015 102.33p 102.82p 102.16p 102.33p 286092
23/03/2015 102.33p 102.82p 101.84p 102.33p 301844
20/03/2015 102.58p 103.38p 102.10p 102.33p 400956
19/03/2015 102.09p 102.88p 101.34p 102.58p 530285
18/03/2015 102.33p 102.82p 101.34p 102.09p 401336
17/03/2015 102.96p 103.33p 101.59p 102.33p 320794
16/03/2015 102.83p 103.37p 101.85p 102.96p 175808
13/03/2015 103.33p 103.33p 101.85p 102.83p 236308
12/03/2015 103.33p 103.90p 103.33p 103.33p 83743
11/03/2015 103.33p 103.78p 103.08p 103.33p 95535
10/03/2015 103.33p 103.78p 102.33p 103.33p 30944
09/03/2015 103.33p 104.19p 102.34p 103.33p 28615
06/03/2015 103.33p 103.82p 102.58p 103.33p 57079
05/03/2015 103.58p 104.21p 102.34p 103.33p 95701
04/03/2015 104.07p 104.17p 103.51p 103.82p 44821
03/03/2015 103.82p 104.22p 103.51p 104.07p 66777
02/03/2015 103.82p 104.31p 103.04p 103.82p 110869
27/02/2015 103.82p 104.32p 103.03p 103.82p 83502
26/02/2015 103.82p 104.56p 103.03p 103.82p 87380
25/02/2015 104.32p 104.45p 102.35p 103.82p 239684
24/02/2015 105.69p 105.69p 105.33p 105.69p 107782
23/02/2015 105.69p 106.05p 105.49p 105.69p 293609
20/02/2015 105.69p 106.06p 105.49p 105.69p 40174
19/02/2015 105.69p 105.81p 105.69p 105.69p 83107
18/02/2015 105.69p 106.02p 105.49p 105.69p 138838
17/02/2015 105.69p 106.31p 105.49p 105.69p 289801
16/02/2015 105.69p 106.31p 105.49p 105.69p 155877
13/02/2015 105.69p 106.31p 105.49p 105.69p 84629
12/02/2015 105.69p 106.05p 105.49p 105.69p 120738
11/02/2015 105.69p 106.06p 105.47p 105.69p 278109
10/02/2015 105.69p 106.01p 105.69p 105.69p 127624
09/02/2015 105.56p 106.06p 105.07p 105.56p 248588
06/02/2015 105.44p 106.06p 105.44p 105.56p 170393
05/02/2015 105.32p 105.80p 105.32p 105.44p 232208
04/02/2015 105.32p 105.68p 105.32p 105.32p 54116
03/02/2015 105.32p 105.81p 104.95p 105.32p 186594
02/02/2015 105.32p 105.81p 104.94p 105.32p 32861
30/01/2015 105.07p 105.29p 104.98p 105.19p 200921
29/01/2015 104.82p 105.31p 104.02p 105.07p 154336
28/01/2015 104.82p 105.11p 104.43p 104.82p 125478
27/01/2015 104.82p 105.32p 104.82p 104.82p 73165
26/01/2015 104.82p 105.22p 104.52p 104.82p 216444
23/01/2015 104.82p 105.32p 104.50p 104.82p 68737
22/01/2015 104.32p 105.32p 104.32p 104.82p 228374
21/01/2015 103.58p 104.64p 103.46p 104.32p 225064
20/01/2015 103.33p 104.06p 102.96p 103.58p 79589
19/01/2015 103.33p 103.64p 103.33p 103.33p 247751
16/01/2015 103.08p 103.57p 102.71p 103.08p 251850
15/01/2015 103.20p 103.57p 102.85p 103.08p 572371
14/01/2015 103.08p 103.58p 103.01p 103.20p 297139
13/01/2015 102.83p 103.33p 102.83p 103.08p 193173
12/01/2015 102.33p 103.31p 102.33p 102.83p 188020
09/01/2015 101.84p 102.68p 101.84p 102.33p 150007
08/01/2015 101.84p 102.25p 101.84p 101.84p 23228
07/01/2015 101.84p 102.25p 101.52p 101.84p 89032
06/01/2015 101.84p 102.26p 101.52p 101.84p 106756
05/01/2015 101.71p 102.33p 101.50p 101.84p 127434
02/01/2015 101.71p 102.00p 101.50p 101.71p 39606
31/12/2014 101.71p 102.01p 101.71p 101.71p 98571
30/12/2014 101.59p 102.08p 101.59p 101.71p 48652
29/12/2014 101.59p 101.93p 101.59p 101.59p 296192
24/12/2014 101.59p 101.94p 101.59p 101.59p 39188
23/12/2014 101.59p 102.08p 101.25p 101.59p 167395
22/12/2014 101.59p 102.08p 101.25p 101.59p 116006
19/12/2014 101.59p 102.08p 101.59p 101.59p 85976
18/12/2014 101.59p 102.08p 101.59p 101.59p 67635
17/12/2014 101.59p 101.98p 101.19p 101.59p 80774
16/12/2014 101.59p 101.98p 101.09p 101.59p 170473
15/12/2014 101.84p 102.23p 101.34p 101.59p 120443
12/12/2014 101.84p 102.19p 101.34p 101.84p 73384
11/12/2014 101.84p 102.21p 101.44p 101.84p 81172
10/12/2014 101.59p 102.21p 101.22p 101.84p 147558
09/12/2014 101.59p 102.14p 101.36p 101.59p 97303
08/12/2014 101.34p 101.98p 100.95p 101.59p 153564
05/12/2014 101.09p 101.69p 100.60p 101.34p 179930
04/12/2014 100.84p 101.09p 100.84p 101.09p 452057
03/12/2014 100.84p 101.28p 100.36p 100.84p 91123
02/12/2014 100.84p 101.28p 100.36p 100.84p 84368
01/12/2014 100.84p 101.08p 100.35p 100.84p 1429924
28/11/2014 100.84p 101.19p 100.36p 100.84p 161811
27/11/2014 100.84p 101.19p 100.46p 100.84p 96234
26/11/2014 101.09p 101.81p 100.35p 100.84p 291083
25/11/2014 101.09p 101.89p 100.46p 101.09p 146391
24/11/2014 101.09p 101.48p 101.09p 101.09p 106904
21/11/2014 101.09p 101.52p 100.38p 101.09p 141605
20/11/2014 101.09p 101.52p 100.35p 101.09p 132367
19/11/2014 100.84p 101.31p 100.84p 100.84p 63247
18/11/2014 100.84p 101.14p 100.84p 100.84p 48142
17/11/2014 100.84p 101.18p 100.38p 100.84p 94872
14/11/2014 101.17p 101.18p 100.84p 100.84p 17824
13/11/2014 100.84p 101.31p 100.46p 100.84p 99830
12/11/2014 100.84p 101.31p 100.46p 100.84p 59422
11/11/2014 100.84p 101.31p 100.84p 100.84p 50817
10/11/2014 100.84p 101.31p 100.84p 100.84p 94028
07/11/2014 100.84p 101.17p 100.46p 100.84p 4513
06/11/2014 100.84p 101.22p 100.60p 100.84p 63759
05/11/2014 101.71p 102.03p 101.45p 101.84p 47171
04/11/2014 101.47p 101.84p 101.47p 101.59p 122550
03/11/2014 101.34p 101.56p 101.09p 101.47p 276591
31/10/2014 101.09p 101.56p 101.09p 101.34p 161026
30/10/2014 100.72p 101.31p 100.72p 101.09p 302096
29/10/2014 100.60p 100.82p 100.37p 100.72p 184834
28/10/2014 100.60p 100.84p 100.60p 100.60p 87566
27/10/2014 100.47p 100.84p 100.47p 100.60p 165020
24/10/2014 100.35p 100.83p 100.35p 100.47p 16973
23/10/2014 100.35p 100.35p 100.29p 100.35p 25461
22/10/2014 100.35p 100.35p 100.25p 100.35p 40239
21/10/2014 100.35p 100.35p 100.25p 100.35p 29143
20/10/2014 100.35p 100.35p 100.29p 100.35p 123643
17/10/2014 100.35p 100.55p 99.86p 100.35p 71552
16/10/2014 100.35p 100.35p 99.86p 100.35p 28956
15/10/2014 100.35p 100.44p 99.87p 100.35p 135547
14/10/2014 100.35p 100.62p 100.35p 100.35p 63784
13/10/2014 100.35p 100.69p 100.35p 100.35p 32344
10/10/2014 100.35p 100.68p 100.35p 100.35p 6690
09/10/2014 100.10p 100.73p 99.86p 100.35p 57480
08/10/2014 100.10p 100.10p 99.36p 100.10p 10864
07/10/2014 100.10p 100.10p 99.84p 100.10p 42266
06/10/2014 100.10p 100.10p 99.88p 100.10p 75377
03/10/2014 100.10p 100.10p 99.35p 100.10p 107394
02/10/2014 100.10p 100.10p 100.10p 100.10p 0
01/10/2014 100.10p 100.35p 100.10p 100.10p 0
30/09/2014 100.35p 100.35p 98.36p 100.35p 5589008
29/09/2014 100.35p 100.83p 100.30p 100.35p 10065
26/09/2014 100.35p 100.35p 100.30p 100.35p 3020
25/09/2014 100.35p 100.35p 100.30p 100.35p 180164
24/09/2014 100.35p 100.84p 99.85p 100.35p 18520
23/09/2014 100.35p 100.35p 99.36p 100.35p 1539
22/09/2014 100.35p 100.35p 100.35p 100.35p 0
19/09/2014 100.35p 100.35p 99.35p 100.35p 26924
18/09/2014 100.35p 100.35p 100.33p 100.35p 10065
17/09/2014 100.35p 100.35p 99.35p 100.35p 79377
16/09/2014 100.35p 100.35p 99.70p 100.35p 5662
15/09/2014 100.47p 100.47p 99.85p 100.35p 18154
12/09/2014 100.47p 100.69p 100.47p 100.47p 1007
11/09/2014 100.60p 100.60p 99.70p 100.47p 17342
10/09/2014 100.60p 100.69p 99.85p 100.60p 26914
09/09/2014 100.60p 100.69p 100.55p 100.60p 33750
08/09/2014 100.35p 100.71p 99.45p 100.35p 243441
05/09/2014 100.35p 100.73p 99.85p 100.35p 35776
04/09/2014 100.35p 100.73p 99.85p 100.35p 27825
03/09/2014 100.35p 100.35p 99.35p 99.35p 6213
02/09/2014 100.35p 100.74p 99.35p 100.35p 26780
01/09/2014 100.35p 100.83p 100.35p 100.35p 8875
29/08/2014 100.35p 100.83p 99.85p 100.35p 10523
28/08/2014 100.35p 100.83p 99.60p 100.35p 6210
27/08/2014 100.60p 101.11p 99.85p 100.60p 233686
26/08/2014 100.60p 101.13p 100.35p 100.60p 29327
22/08/2014 100.35p 101.12p 99.61p 100.60p 21640
21/08/2014 100.22p 100.84p 100.22p 100.35p 42496
20/08/2014 100.22p 100.76p 100.22p 100.22p 10065
19/08/2014 100.22p 100.76p 99.35p 100.22p 105611
18/08/2014 100.22p 100.60p 100.22p 100.22p 22236
15/08/2014 100.22p 100.22p 100.22p 100.22p 0

*Close Price adjusted for both dividends and splits