1. Share Prices

  2. Empiric Student Property PLC (ESP)

91.40p+0.60 (+0.66%)23 Apr 2024, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empiric Student Property PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202489.60p92.40p89.50p90.80p778,431
Apr 19, 202489.40p90.70p89.40p90.70p836,346
Apr 18, 202488.00p90.10p88.00p90.00p833,243
Apr 17, 202487.60p89.20p87.60p88.10p719,971
Apr 16, 202489.20p89.80p87.80p88.70p1,502,491
Apr 15, 202490.40p91.50p90.10p90.10p463,408
Apr 12, 202492.00p92.00p90.50p90.50p897,419
Apr 11, 202490.10p91.40p89.50p91.40p739,923
Apr 10, 202490.70p91.40p88.60p89.50p9,599,414
Apr 9, 202490.20p91.80p89.36p90.80p769,934
Apr 8, 202491.10p92.00p90.80p91.20p439,241
Apr 5, 202491.10p91.80p90.10p91.40p1,345,926
Apr 4, 202490.50p92.20p90.50p92.00p2,389,442
Apr 3, 202494.70p95.10p91.80p92.20p956,777
Apr 2, 202495.50p97.20p94.40p94.50p1,147,086
Mar 28, 202494.50p95.80p93.50p95.00p1,870,003
Mar 27, 202495.10p95.70p94.20p94.50p5,339,940
Mar 26, 202496.60p96.90p94.30p95.20p1,486,786
Mar 25, 202496.50p97.50p94.50p95.40p2,715,179
Mar 22, 202495.00p97.40p94.60p96.60p3,701,730
Mar 21, 202496.00p96.00p93.90p94.70p6,091,659
Mar 20, 202494.30p95.90p94.00p94.20p2,234,461
Mar 19, 202494.20p95.00p93.70p94.10p1,948,478
Mar 18, 202495.10p95.10p93.90p94.00p2,586,094
Mar 15, 202494.20p95.50p93.60p95.00p2,394,925
Mar 14, 202493.90p95.30p92.95p94.00p4,205,335
Mar 13, 202493.40p94.50p93.19p94.00p1,117,305
Mar 12, 202493.60p94.10p93.00p93.60p1,743,579
Mar 11, 202493.30p94.70p92.87p93.60p1,306,074
Mar 8, 202492.50p94.09p91.38p93.70p530,181
Mar 7, 202491.50p94.60p91.00p92.80p1,449,540
Mar 6, 202491.50p93.30p91.50p92.60p1,394,793
Mar 5, 202490.70p92.90p90.30p91.80p698,772
Mar 4, 202491.10p92.90p90.10p91.00p4,264,436
Mar 1, 202491.00p92.00p90.00p91.10p999,524
Feb 29, 202490.40p91.79p90.40p90.80p2,417,630
Feb 28, 202491.90p92.40p90.40p90.40p4,568,085
Feb 27, 202489.80p92.60p89.80p92.00p2,128,414
Feb 26, 202490.10p90.90p89.80p90.30p820,542
Feb 23, 202489.30p91.20p89.30p90.50p1,144,630
Feb 22, 202490.50p90.70p89.20p90.50p833,176
Feb 21, 202491.00p92.00p90.00p90.20p912,422
Feb 20, 202491.40p91.40p90.30p91.00p1,725,031
Feb 19, 202491.00p91.39p90.80p91.20p315,846
Feb 16, 202490.00p90.96p89.40p90.90p1,727,406
Feb 15, 202489.10p91.30p87.30p90.60p333,345
Feb 14, 202488.80p90.40p88.80p90.00p1,700,133
Feb 13, 202490.10p91.40p87.10p88.20p574,434
Feb 12, 202490.60p91.40p90.28p91.40p308,931
Feb 9, 202491.80p92.32p90.60p91.00p825,153
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC206.0010.75
Ferrexpo PLC53.2710.52
Associated British Foods PLC2,734.009.10
Trustpilot Group PLC195.006.79
Ocado Group PLC380.306.11
Baltic Classifieds Group PLC229.504.79

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.50-6.79
Antofagasta PLC2,149.00-2.36
Anglo American PLC2,097.00-2.92
Endeavour Mining PLC1,675.00-2.62
Smurfit Kappa Group PLC3,486.00-1.80
Hochschild Mining PLC149.64-2.20