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
30/05/2023 92.90p 93.90p 91.28p 91.80p 684016
26/05/2023 94.50p 94.50p 91.50p 91.80p 224304
25/05/2023 94.50p 94.50p 92.10p 92.50p 2581079
24/05/2023 92.10p 93.70p 92.10p 92.80p 3063255
23/05/2023 94.00p 94.00p 92.40p 93.40p 3430588
22/05/2023 90.70p 93.80p 89.20p 92.90p 370849
19/05/2023 89.90p 92.00p 89.30p 91.60p 235190
18/05/2023 92.00p 92.00p 89.34p 89.60p 349266
17/05/2023 91.00p 91.00p 89.80p 90.90p 896769
16/05/2023 93.00p 93.00p 90.58p 91.10p 533471
15/05/2023 91.00p 92.40p 89.20p 92.10p 1119463
12/05/2023 92.00p 92.00p 89.81p 90.10p 1239212
11/05/2023 90.50p 91.50p 89.10p 90.70p 377163
10/05/2023 90.60p 90.60p 89.41p 90.40p 354089
09/05/2023 90.90p 91.00p 89.10p 90.50p 482929
05/05/2023 90.50p 91.60p 89.90p 91.50p 460995
04/05/2023 94.00p 94.00p 90.80p 91.20p 347775
03/05/2023 93.80p 93.90p 91.72p 93.00p 315502
02/05/2023 92.20p 93.40p 92.00p 93.00p 253335
28/04/2023 91.10p 93.90p 90.50p 92.40p 333818
27/04/2023 92.20p 93.90p 90.10p 91.50p 243560
26/04/2023 90.60p 93.50p 90.00p 92.20p 397291
25/04/2023 90.50p 91.00p 89.60p 90.60p 163899
24/04/2023 90.30p 92.90p 89.10p 90.20p 673695
21/04/2023 90.70p 90.70p 89.60p 90.00p 433864
20/04/2023 93.00p 93.00p 89.50p 90.00p 340997
19/04/2023 91.50p 94.60p 90.10p 90.30p 772579
18/04/2023 96.00p 96.00p 91.50p 92.00p 362718
17/04/2023 93.90p 94.69p 92.60p 93.40p 520188
14/04/2023 94.00p 95.50p 92.96p 94.40p 814173
13/04/2023 94.50p 94.70p 93.00p 93.80p 649428
12/04/2023 91.30p 93.54p 91.30p 92.80p 719977
11/04/2023 91.40p 92.40p 89.60p 92.30p 474289
06/04/2023 88.20p 91.40p 87.22p 91.40p 376904
05/04/2023 92.00p 92.00p 88.64p 88.70p 419695
04/04/2023 91.70p 91.70p 88.90p 89.30p 778282
03/04/2023 91.70p 91.70p 89.18p 90.40p 999822
31/03/2023 87.30p 90.33p 86.70p 90.30p 2371269
30/03/2023 86.80p 87.20p 84.20p 87.00p 828397
29/03/2023 85.10p 86.20p 83.40p 85.70p 692110
28/03/2023 86.00p 86.90p 83.80p 83.80p 497944
27/03/2023 85.20p 85.60p 83.65p 84.40p 803675
24/03/2023 85.70p 86.71p 83.80p 84.50p 515592
23/03/2023 85.80p 87.05p 84.80p 85.90p 675118
22/03/2023 85.80p 87.40p 84.70p 85.80p 654404
21/03/2023 86.50p 87.40p 86.30p 87.00p 534207
20/03/2023 86.10p 88.23p 85.07p 86.40p 1141720
17/03/2023 89.60p 90.80p 87.67p 88.50p 1223643
16/03/2023 85.00p 89.50p 84.80p 88.80p 989759
15/03/2023 84.80p 85.90p 82.58p 84.20p 566374
14/03/2023 85.00p 86.30p 84.00p 85.00p 746490
13/03/2023 86.00p 86.00p 83.10p 83.30p 1177937
10/03/2023 86.00p 86.00p 83.00p 84.50p 670683
09/03/2023 86.90p 87.00p 85.70p 85.90p 2074887
08/03/2023 87.30p 87.90p 86.20p 86.90p 566367
07/03/2023 87.50p 87.90p 86.58p 87.50p 434775
06/03/2023 85.00p 87.72p 85.00p 87.50p 348925
03/03/2023 85.70p 87.00p 85.30p 86.90p 265453
02/03/2023 85.80p 87.10p 85.16p 85.60p 664776
01/03/2023 86.00p 87.10p 84.75p 86.00p 618231
28/02/2023 90.00p 90.00p 85.00p 86.50p 1438029
27/02/2023 85.20p 88.30p 84.80p 87.30p 634737
24/02/2023 84.40p 85.90p 83.38p 84.90p 306881
23/02/2023 84.10p 85.70p 83.40p 85.20p 314276
22/02/2023 85.90p 85.90p 84.00p 84.70p 1182766
21/02/2023 86.70p 86.70p 85.47p 86.00p 489906
20/02/2023 87.40p 88.90p 85.20p 86.90p 385141
17/02/2023 87.20p 88.20p 86.02p 87.40p 882165
16/02/2023 87.60p 88.40p 87.00p 87.60p 704008
15/02/2023 88.30p 88.66p 87.30p 87.40p 1797378
14/02/2023 90.70p 90.70p 89.00p 89.90p 493532
13/02/2023 89.30p 91.00p 88.10p 90.70p 337218
10/02/2023 88.00p 90.90p 88.00p 90.30p 476655
09/02/2023 89.50p 90.60p 88.98p 89.60p 564281
08/02/2023 88.40p 90.50p 87.20p 90.10p 691322
07/02/2023 87.70p 90.10p 87.00p 88.20p 400478
06/02/2023 87.50p 90.80p 87.20p 90.20p 581896
03/02/2023 89.60p 90.20p 87.20p 88.80p 861959
02/02/2023 87.20p 89.40p 86.00p 89.40p 487019
01/02/2023 86.80p 89.00p 85.10p 87.80p 450708
31/01/2023 87.90p 88.90p 86.80p 87.40p 280403
30/01/2023 87.30p 89.00p 86.68p 89.00p 927509
27/01/2023 86.00p 88.00p 85.60p 87.80p 712342
26/01/2023 87.70p 88.50p 86.10p 87.40p 594488
25/01/2023 87.70p 89.10p 87.20p 87.60p 193952
24/01/2023 88.00p 89.90p 86.50p 87.40p 1151443
23/01/2023 86.80p 89.50p 86.13p 88.50p 5790906
20/01/2023 87.00p 89.60p 86.53p 89.00p 1140958
19/01/2023 87.60p 88.60p 86.20p 87.10p 1607852
18/01/2023 89.80p 92.90p 87.00p 87.00p 1917357
17/01/2023 91.60p 92.50p 89.60p 90.10p 987004
16/01/2023 91.30p 92.70p 89.14p 90.90p 313067
13/01/2023 91.00p 91.50p 89.40p 90.30p 263476
12/01/2023 91.00p 91.00p 89.50p 90.40p 1047451
11/01/2023 89.30p 90.20p 88.60p 89.40p 530616
10/01/2023 89.00p 89.20p 87.16p 88.20p 4535005
09/01/2023 87.10p 87.90p 86.36p 87.00p 710480
06/01/2023 87.70p 88.30p 86.50p 87.30p 421484
05/01/2023 88.70p 88.70p 85.95p 87.50p 406869
04/01/2023 85.50p 88.60p 85.50p 88.00p 476064
03/01/2023 85.00p 86.90p 82.94p 86.00p 385267
30/12/2022 85.00p 85.19p 83.60p 84.20p 87524
29/12/2022 84.00p 85.70p 83.10p 85.00p 283865
28/12/2022 83.90p 84.50p 82.85p 83.80p 519573
23/12/2022 83.00p 85.30p 80.60p 84.20p 199105
22/12/2022 81.90p 83.40p 81.70p 83.30p 431521
21/12/2022 79.00p 82.30p 79.00p 82.30p 675383
20/12/2022 80.80p 81.90p 79.20p 80.10p 329714
19/12/2022 80.60p 82.40p 80.08p 80.50p 518039
16/12/2022 82.20p 84.00p 79.30p 81.00p 1954505
15/12/2022 83.40p 84.00p 82.10p 83.30p 540866
14/12/2022 83.90p 85.10p 81.10p 83.90p 941175
13/12/2022 82.40p 85.00p 81.70p 83.00p 812139
12/12/2022 82.20p 83.90p 80.90p 82.10p 782607
09/12/2022 82.60p 83.90p 81.69p 81.80p 1020779
08/12/2022 85.30p 85.30p 82.70p 82.80p 608114
07/12/2022 86.00p 88.90p 83.90p 83.90p 682103
06/12/2022 86.70p 86.84p 85.10p 85.10p 686086
05/12/2022 87.70p 89.40p 85.80p 86.70p 608133
02/12/2022 88.00p 88.90p 87.10p 87.40p 363736
01/12/2022 85.00p 88.90p 85.00p 87.00p 485702
30/11/2022 86.90p 90.00p 85.90p 86.10p 690363
29/11/2022 90.00p 90.50p 86.90p 87.70p 447315
28/11/2022 91.60p 92.90p 88.70p 90.00p 500580
25/11/2022 91.40p 94.00p 88.69p 90.40p 435450
24/11/2022 93.70p 94.00p 90.10p 91.00p 604254
23/11/2022 94.00p 94.00p 90.40p 90.40p 460284
22/11/2022 93.80p 94.10p 91.10p 92.30p 688115
21/11/2022 92.40p 93.80p 90.10p 92.30p 370857
18/11/2022 88.80p 92.80p 88.80p 92.80p 373406
17/11/2022 90.40p 92.40p 89.20p 91.10p 591683
16/11/2022 90.50p 91.10p 88.00p 90.50p 4651045
15/11/2022 91.00p 91.40p 87.50p 90.40p 441373
14/11/2022 90.00p 90.30p 88.00p 89.80p 572331
11/11/2022 91.40p 93.17p 89.40p 90.80p 1365536
10/11/2022 88.30p 91.30p 85.57p 90.80p 769842
09/11/2022 88.10p 88.60p 86.36p 88.10p 710490
08/11/2022 86.00p 88.20p 86.00p 87.50p 714103
07/11/2022 86.80p 89.20p 84.10p 86.80p 529508
04/11/2022 84.30p 86.80p 83.18p 86.20p 765862
03/11/2022 82.60p 84.50p 82.30p 84.30p 534811
02/11/2022 84.00p 84.00p 82.30p 83.30p 2310141
01/11/2022 84.00p 84.50p 82.40p 82.90p 325075
31/10/2022 84.00p 84.00p 82.00p 82.00p 1276519
28/10/2022 82.00p 84.10p 81.90p 83.20p 3047251
27/10/2022 85.00p 85.00p 82.90p 84.10p 4890053
26/10/2022 83.70p 84.90p 83.30p 84.00p 4724674
25/10/2022 80.30p 84.20p 79.00p 84.10p 511776
24/10/2022 77.80p 81.80p 76.87p 80.10p 788634
21/10/2022 77.50p 79.90p 75.90p 78.00p 1879392
20/10/2022 78.80p 81.10p 76.86p 77.50p 2938578
19/10/2022 82.00p 84.40p 78.20p 79.00p 481081
18/10/2022 80.00p 84.16p 80.00p 81.40p 1165693
17/10/2022 79.20p 83.50p 77.71p 82.50p 410714
14/10/2022 78.00p 80.00p 76.55p 79.30p 870962
13/10/2022 77.00p 77.00p 74.00p 76.10p 627980
12/10/2022 77.90p 78.56p 74.30p 75.50p 981472
11/10/2022 78.50p 80.10p 77.50p 77.60p 498575
10/10/2022 81.90p 81.90p 79.20p 79.20p 681677
07/10/2022 84.00p 84.00p 80.30p 81.10p 310738
06/10/2022 81.80p 85.80p 81.50p 81.70p 734551
05/10/2022 84.00p 86.90p 82.00p 83.60p 1065323
04/10/2022 87.00p 88.50p 85.00p 86.20p 732315
03/10/2022 84.00p 88.10p 84.00p 86.80p 658415
30/09/2022 81.50p 89.40p 81.10p 85.80p 1605856
29/09/2022 86.90p 87.96p 82.00p 83.50p 821727
28/09/2022 81.30p 86.80p 75.30p 86.50p 3234659
27/09/2022 88.10p 90.30p 82.30p 82.30p 1195557
26/09/2022 90.00p 91.70p 88.10p 88.10p 887973
23/09/2022 91.50p 92.90p 89.60p 91.50p 913782
22/09/2022 94.00p 95.20p 91.10p 91.80p 674817
21/09/2022 96.20p 96.90p 95.26p 95.90p 644338
20/09/2022 98.00p 98.40p 94.00p 96.70p 886755
19/09/2022 95.40p 99.00p 95.40p 98.60p 2706261
16/09/2022 95.40p 99.00p 95.40p 98.60p 2321023
15/09/2022 96.50p 97.67p 95.20p 96.80p 1103685
14/09/2022 98.00p 98.40p 96.10p 97.80p 939983
13/09/2022 98.00p 98.00p 95.30p 96.40p 814487
12/09/2022 98.00p 98.00p 96.00p 97.00p 1026533
09/09/2022 96.60p 97.80p 94.70p 96.30p 377375
08/09/2022 95.00p 96.80p 94.60p 95.20p 682805
07/09/2022 96.30p 97.90p 94.10p 94.70p 893650
06/09/2022 95.20p 95.90p 94.00p 94.90p 1401784
05/09/2022 97.00p 97.00p 94.43p 95.20p 344213
02/09/2022 96.00p 97.60p 95.60p 96.10p 1387135
01/09/2022 98.00p 98.00p 94.70p 95.70p 801746
31/08/2022 95.80p 97.33p 93.80p 96.40p 1210149
30/08/2022 94.50p 96.80p 94.10p 95.40p 425125
29/08/2022 95.00p 97.10p 94.60p 94.90p 854015
26/08/2022 95.00p 97.10p 94.60p 94.90p 833394
25/08/2022 97.50p 99.90p 96.14p 97.40p 1420855
24/08/2022 98.90p 99.30p 95.30p 96.80p 871892
23/08/2022 99.00p 100.15p 97.46p 98.00p 546357
22/08/2022 98.60p 101.00p 98.00p 98.20p 520354
19/08/2022 99.00p 99.80p 97.90p 99.10p 225991
18/08/2022 98.80p 99.90p 98.30p 99.00p 312171
17/08/2022 102.00p 102.00p 98.40p 98.80p 1183813
16/08/2022 98.60p 99.00p 97.30p 99.00p 731274
15/08/2022 97.90p 101.80p 97.20p 97.50p 532554
12/08/2022 101.00p 101.80p 97.40p 97.40p 605481

*Close Price adjusted for both dividends and splits