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
04/07/2022 85.50p 86.40p 84.50p 84.90p 470687
01/07/2022 86.10p 86.90p 85.50p 86.10p 370268
30/06/2022 88.50p 88.50p 85.90p 86.00p 771228
29/06/2022 89.10p 89.80p 87.70p 88.20p 652357
28/06/2022 90.00p 90.60p 89.10p 90.00p 796126
27/06/2022 87.30p 89.10p 87.30p 88.60p 701531
24/06/2022 86.70p 88.20p 86.30p 87.20p 402758
23/06/2022 86.20p 86.67p 85.10p 86.20p 453773
22/06/2022 85.40p 86.70p 85.00p 86.40p 286334
21/06/2022 86.40p 86.90p 85.00p 85.00p 487410
20/06/2022 86.20p 86.60p 85.70p 86.10p 273197
17/06/2022 88.00p 88.00p 85.00p 85.90p 986222
16/06/2022 89.50p 89.50p 85.43p 85.90p 609033
15/06/2022 88.20p 89.46p 86.70p 87.20p 630252
14/06/2022 86.00p 87.80p 86.00p 87.70p 452403
13/06/2022 89.10p 89.90p 86.20p 87.10p 509799
10/06/2022 91.00p 91.16p 89.30p 89.90p 481506
09/06/2022 92.30p 92.90p 90.90p 91.40p 435632
08/06/2022 93.30p 94.40p 91.80p 92.40p 665659
07/06/2022 93.30p 94.50p 92.80p 93.00p 556884
06/06/2022 94.00p 94.10p 91.99p 93.70p 360800
03/06/2022 94.00p 94.00p 91.60p 92.10p 477335
02/06/2022 94.00p 94.00p 91.60p 92.10p 477335
01/06/2022 94.00p 94.00p 91.60p 92.10p 477335
31/05/2022 96.00p 96.00p 92.80p 93.90p 1087097
30/05/2022 93.00p 95.00p 92.84p 95.00p 1190190
27/05/2022 92.30p 92.90p 91.60p 92.40p 3858099
26/05/2022 90.70p 92.42p 90.61p 92.30p 1404990
25/05/2022 90.10p 90.90p 89.90p 90.90p 2464535
24/05/2022 88.70p 92.00p 88.70p 90.20p 888950
23/05/2022 87.30p 89.30p 87.04p 88.70p 592597
20/05/2022 87.50p 88.00p 86.90p 87.20p 467558
19/05/2022 88.00p 88.10p 86.70p 86.70p 846041
18/05/2022 89.00p 89.90p 88.49p 89.00p 525761
17/05/2022 88.00p 88.80p 87.58p 88.80p 340671
16/05/2022 88.60p 89.30p 87.50p 87.70p 327655
13/05/2022 85.00p 88.00p 85.00p 87.80p 1221423
12/05/2022 85.50p 87.50p 84.82p 87.00p 797214
11/05/2022 87.00p 87.00p 84.00p 85.50p 687504
10/05/2022 83.40p 85.90p 83.20p 84.70p 818912
09/05/2022 84.60p 85.60p 83.41p 83.80p 908579
06/05/2022 87.60p 88.30p 84.80p 85.40p 783260
05/05/2022 87.00p 88.80p 86.80p 88.30p 848787
04/05/2022 87.10p 87.87p 86.00p 87.00p 572210
03/05/2022 90.10p 92.00p 87.50p 87.80p 1524793
02/05/2022 90.00p 91.25p 89.96p 91.00p 1455091
29/04/2022 90.00p 91.25p 89.96p 91.00p 983933
28/04/2022 89.00p 91.55p 89.00p 90.60p 400551
27/04/2022 89.30p 91.00p 89.30p 91.00p 1082081
26/04/2022 89.00p 91.10p 89.00p 90.30p 122901
25/04/2022 90.90p 91.90p 89.30p 90.30p 618480
22/04/2022 89.00p 92.10p 89.00p 91.00p 832590
21/04/2022 92.00p 92.00p 89.00p 90.00p 493048
20/04/2022 91.20p 91.50p 89.30p 89.30p 831997
19/04/2022 90.00p 91.50p 89.00p 91.00p 1529696
18/04/2022 87.00p 90.30p 87.00p 90.10p 528633
15/04/2022 87.00p 90.30p 87.00p 90.10p 528633
14/04/2022 87.00p 90.30p 87.00p 90.10p 528633
13/04/2022 87.50p 89.40p 87.30p 88.80p 818512
12/04/2022 93.00p 93.00p 87.10p 87.80p 596863
11/04/2022 90.60p 91.80p 89.00p 89.90p 677227
08/04/2022 88.00p 91.55p 88.00p 89.70p 397419
07/04/2022 88.00p 90.40p 88.00p 89.80p 557308
06/04/2022 90.60p 90.60p 89.30p 90.20p 1005568
05/04/2022 89.00p 90.22p 88.10p 89.60p 822338
04/04/2022 91.30p 91.40p 89.10p 89.20p 459609
01/04/2022 89.90p 91.90p 89.90p 91.30p 540793
31/03/2022 91.00p 92.28p 91.00p 91.30p 627196
30/03/2022 91.40p 92.60p 91.00p 91.00p 1811767
29/03/2022 90.00p 92.00p 89.90p 91.60p 964836
28/03/2022 90.40p 91.70p 89.46p 90.10p 437697
25/03/2022 88.40p 91.00p 87.80p 90.50p 726434
24/03/2022 88.10p 89.40p 88.10p 88.30p 1022328
23/03/2022 87.00p 89.90p 87.00p 88.80p 473979
22/03/2022 88.90p 89.90p 87.00p 89.60p 1071831
21/03/2022 88.30p 89.10p 87.50p 88.30p 520135
18/03/2022 88.00p 89.70p 88.00p 88.50p 1181851
17/03/2022 88.70p 89.90p 88.21p 89.90p 704101
16/03/2022 86.20p 88.80p 86.20p 88.50p 1255809
15/03/2022 89.00p 89.00p 85.88p 86.50p 574353
14/03/2022 85.50p 88.80p 85.50p 87.50p 507432
11/03/2022 85.50p 87.50p 85.50p 87.10p 665240
10/03/2022 84.00p 86.60p 84.00p 86.00p 1574371
09/03/2022 83.00p 85.90p 83.00p 84.80p 636047
08/03/2022 82.40p 85.02p 82.30p 84.00p 668395
07/03/2022 85.30p 85.30p 81.20p 83.10p 1057107
04/03/2022 87.00p 87.10p 83.68p 85.20p 777540
03/03/2022 87.00p 89.30p 87.00p 87.20p 1638225
02/03/2022 87.00p 88.60p 86.20p 88.60p 1434217
01/03/2022 88.70p 89.30p 86.80p 86.80p 778268
28/02/2022 88.50p 88.70p 87.39p 88.00p 1840351
25/02/2022 86.00p 89.05p 86.00p 88.30p 734093
24/02/2022 88.00p 88.40p 85.50p 87.20p 694064
23/02/2022 88.90p 89.90p 86.80p 88.20p 888223
22/02/2022 87.70p 88.50p 86.60p 87.40p 650112
21/02/2022 90.30p 90.80p 88.00p 88.80p 761832
18/02/2022 91.50p 92.00p 89.80p 89.80p 334485
17/02/2022 90.50p 91.90p 90.00p 91.50p 583992
16/02/2022 89.70p 91.10p 89.70p 90.70p 643880
15/02/2022 88.70p 90.40p 88.70p 89.90p 738120
14/02/2022 93.00p 93.00p 88.00p 88.80p 1244137
11/02/2022 93.00p 93.00p 90.70p 91.50p 744256
10/02/2022 93.00p 93.00p 91.67p 92.50p 626857
09/02/2022 91.20p 92.00p 90.80p 91.70p 693943
08/02/2022 90.00p 91.86p 90.00p 90.80p 1443311
07/02/2022 90.00p 91.70p 90.00p 91.60p 851471
04/02/2022 92.40p 93.60p 90.60p 91.20p 931020
03/02/2022 93.20p 94.15p 92.00p 92.00p 1419201
02/02/2022 89.00p 93.40p 88.59p 92.40p 2280320
01/02/2022 87.40p 88.13p 86.90p 88.00p 731776
31/01/2022 87.00p 88.60p 86.80p 87.20p 985586
28/01/2022 87.90p 88.80p 87.90p 88.20p 821158
27/01/2022 90.00p 90.00p 88.10p 88.40p 420004
26/01/2022 86.50p 90.00p 86.50p 88.90p 1009660
25/01/2022 87.30p 88.00p 85.60p 88.00p 1950513
24/01/2022 88.50p 89.50p 85.80p 85.80p 1580027
21/01/2022 87.50p 89.30p 87.50p 89.30p 1236865
20/01/2022 88.50p 88.50p 87.90p 88.20p 413283
19/01/2022 88.50p 88.50p 87.50p 88.50p 983774
18/01/2022 88.00p 88.60p 87.50p 88.10p 547059
17/01/2022 86.90p 89.00p 86.00p 88.50p 764697
14/01/2022 85.50p 86.80p 85.50p 86.10p 841062
13/01/2022 85.10p 87.10p 85.00p 86.80p 914108
12/01/2022 86.00p 86.00p 84.10p 85.10p 587343
10/01/2022 85.00p 86.50p 85.00p 86.50p 928207
07/01/2022 84.40p 86.20p 84.40p 86.10p 2031022
06/01/2022 84.90p 86.22p 84.38p 86.20p 555415
05/01/2022 83.40p 85.40p 83.10p 85.20p 697077
04/01/2022 86.00p 86.70p 83.50p 83.70p 734020
31/12/2021 85.70p 86.20p 85.34p 86.00p 217807
30/12/2021 83.50p 86.00p 83.50p 86.00p 786726
29/12/2021 83.50p 85.30p 83.35p 84.60p 614445
24/12/2021 82.60p 83.50p 82.12p 83.20p 536411
23/12/2021 82.90p 83.00p 82.00p 82.20p 497407
22/12/2021 81.00p 83.30p 81.00p 82.50p 1059828
21/12/2021 82.00p 82.82p 81.50p 82.50p 1150253
20/12/2021 83.30p 84.00p 82.00p 82.00p 1060530
17/12/2021 83.20p 84.30p 82.90p 84.20p 891540
16/12/2021 84.00p 84.00p 82.10p 83.50p 1248016
15/12/2021 82.00p 83.80p 82.00p 83.70p 526702
14/12/2021 82.60p 84.50p 82.60p 83.30p 854355
13/12/2021 83.90p 84.50p 82.60p 83.10p 855920
10/12/2021 83.00p 84.70p 83.00p 84.00p 572827
09/12/2021 83.00p 84.80p 83.00p 83.40p 803743
08/12/2021 83.00p 84.20p 82.80p 84.20p 1246339
07/12/2021 82.00p 82.90p 81.80p 82.70p 1526896
06/12/2021 81.30p 82.00p 80.80p 81.60p 748190
03/12/2021 81.50p 81.50p 80.50p 81.30p 810568
02/12/2021 82.00p 82.00p 80.60p 80.80p 868279
01/12/2021 81.30p 81.92p 80.80p 81.30p 1274564
30/11/2021 82.00p 82.20p 80.10p 81.60p 2016267
29/11/2021 82.50p 82.50p 81.10p 81.10p 728715
26/11/2021 83.10p 83.17p 81.10p 81.30p 749575
25/11/2021 83.30p 84.30p 83.00p 84.30p 696518
24/11/2021 83.00p 83.20p 82.10p 83.00p 901493
23/11/2021 82.50p 82.80p 81.34p 82.00p 694231
22/11/2021 83.50p 83.50p 82.00p 82.10p 669343
19/11/2021 83.10p 83.90p 82.55p 83.10p 698786
18/11/2021 82.90p 84.50p 82.80p 83.90p 802672
17/11/2021 84.50p 84.90p 82.40p 82.80p 2395912
16/11/2021 84.70p 85.00p 84.10p 84.40p 662041
15/11/2021 85.00p 85.30p 84.10p 84.70p 613618
12/11/2021 84.90p 85.00p 83.70p 84.50p 4183294
11/11/2021 86.40p 88.00p 84.00p 84.00p 6407886
10/11/2021 88.90p 89.60p 87.70p 88.00p 2809103
09/11/2021 89.00p 89.00p 87.10p 88.90p 651180
08/11/2021 89.00p 89.00p 87.00p 87.40p 1020418
05/11/2021 88.80p 88.90p 87.76p 88.20p 1404772
04/11/2021 86.50p 90.30p 85.82p 88.80p 4796930
03/11/2021 87.00p 87.32p 85.10p 85.60p 1925425
02/11/2021 88.00p 88.00p 87.00p 87.70p 4465715
01/11/2021 88.50p 88.50p 87.10p 87.60p 750709
29/10/2021 88.00p 88.70p 86.80p 88.50p 2074026
28/10/2021 88.00p 88.10p 86.50p 88.00p 659434
27/10/2021 86.70p 88.60p 86.15p 88.10p 1413831
26/10/2021 86.50p 87.60p 86.10p 86.80p 501477
25/10/2021 87.00p 88.00p 86.20p 87.10p 917499
22/10/2021 86.60p 87.10p 85.80p 86.70p 749239
21/10/2021 86.30p 87.00p 86.30p 87.00p 580546
20/10/2021 89.00p 89.00p 86.56p 86.90p 1406877
19/10/2021 87.10p 88.90p 87.10p 88.70p 1415251
18/10/2021 88.30p 89.00p 87.30p 87.50p 873797
15/10/2021 87.00p 88.90p 87.00p 88.80p 1124436
14/10/2021 88.80p 89.40p 87.30p 87.70p 362699
13/10/2021 89.10p 90.75p 88.30p 88.90p 816285
12/10/2021 87.90p 89.50p 87.10p 89.50p 1000100
11/10/2021 89.00p 89.00p 86.10p 87.60p 810238
08/10/2021 88.40p 89.30p 87.00p 87.00p 707911
07/10/2021 87.00p 88.40p 86.40p 88.40p 914489
06/10/2021 87.00p 87.70p 85.20p 86.90p 1522019
05/10/2021 88.00p 88.50p 87.03p 87.50p 446797
04/10/2021 88.70p 89.00p 87.80p 88.00p 677551
01/10/2021 88.10p 89.00p 87.00p 88.00p 1223372
30/09/2021 89.70p 90.10p 88.58p 88.60p 1543578
29/09/2021 89.60p 90.30p 89.00p 89.40p 607748
28/09/2021 92.20p 92.40p 89.60p 89.60p 1738404
27/09/2021 90.90p 94.00p 90.90p 92.80p 977337
24/09/2021 92.10p 92.10p 91.00p 91.50p 2327969
23/09/2021 92.50p 93.30p 91.90p 91.90p 815467
22/09/2021 92.80p 93.10p 92.10p 92.10p 1043359

*Close Price adjusted for both dividends and splits