1. Share Prices

  2. Epwin Group PLC (EPWN)

102.00p+2.50 (+2.51%)18 Sep 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Epwin Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 202499.50p103.50p99.65p102.00p97,552
Sep 17, 202499.00p100.00p98.00p99.50p92,895
Sep 16, 202499.50p100.00p98.00p99.00p351,653
Sep 13, 202497.00p100.00p98.00p100.00p1,047,596
Sep 12, 202495.50p98.00p94.84p97.00p179,955
Sep 11, 202498.50p99.45p93.00p95.50p790,824
Sep 10, 202496.00p99.68p95.00p99.00p228,541
Sep 9, 202496.00p97.00p95.00p96.00p154,664
Sep 6, 202496.00p97.00p95.00p96.00p151,009
Sep 5, 202495.50p98.00p94.00p96.00p111,032
Sep 4, 202495.00p96.00p94.00p95.00p178,306
Sep 3, 202492.00p97.00p92.00p95.00p117,105
Sep 2, 202491.50p93.00p91.00p92.00p32,283
Aug 30, 202491.00p93.00p90.00p90.20p92,707
Aug 29, 202491.00p92.70p90.00p91.00p26,474
Aug 28, 202491.00p92.00p91.11p91.00p94,314
Aug 27, 202491.50p92.00p90.00p91.50p86,266
Aug 23, 202491.50p92.50p91.00p91.50p78,526
Aug 22, 202490.00p92.00p90.05p91.50p152,895
Aug 21, 202490.00p91.00p89.68p90.00p830,228
Aug 20, 202489.00p91.00p88.50p90.00p77,021
Aug 19, 202487.00p90.00p87.00p90.00p99,669
Aug 16, 202486.50p88.00p85.72p87.00p83,900
Aug 15, 202487.00p88.00p85.50p86.50p167,561
Aug 14, 202486.50p87.92p84.00p84.00p114,203
Aug 13, 202486.50p87.00p83.00p86.50p147,801
Aug 12, 202489.00p90.00p85.10p86.50p174,883
Aug 9, 202489.00p90.00p88.00p89.00p172,085
Aug 8, 202490.00p92.00p88.04p89.00p38,242
Aug 7, 202490.00p91.86p89.00p90.00p126,308
Aug 6, 202488.00p92.00p88.40p90.50p214,409
Aug 5, 202491.00p92.00p86.50p87.00p108,304
Aug 2, 202491.00p91.80p90.00p91.00p42,014
Aug 1, 202492.00p92.00p90.00p92.00p143,640
Jul 31, 202491.50p95.00p90.00p92.00p339,900
Jul 30, 202493.50p95.00p91.00p91.50p595,032
Jul 29, 202493.50p95.00p92.75p93.50p156,041
Jul 26, 202493.00p96.00p93.00p95.00p260,932
Jul 25, 202493.00p94.00p92.00p93.00p105,327
Jul 24, 202494.00p95.00p93.00p93.00p193,742
Jul 23, 202493.00p95.00p93.42p94.00p162,988
Jul 22, 202491.00p95.00p91.00p93.00p118,581
Jul 19, 202488.50p92.00p88.90p91.00p44,783
Jul 18, 202488.00p90.00p87.22p89.00p68,203
Jul 17, 202488.00p90.00p86.00p88.00p148,908
Jul 16, 202488.00p88.72p86.11p88.00p173,426
Jul 15, 202489.50p91.00p86.00p88.00p112,866
Jul 12, 202489.50p91.00p88.00p89.50p198,374
Jul 11, 202489.00p91.00p88.00p89.50p157,725
Jul 10, 202487.50p90.00p86.17p89.00p121,062
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC4,010.004.43
Aston Martin Lagonda Global Holdings PLC164.702.81
Auction Technology Group PLC409.002.76
Wizz Air Holdings PLC1,309.002.43
Just Group PLC140.602.33
Carnival PLC1,248.002.21

Fallers

CompanyPrice% Chg
Pz Cussons PLC87.50-15.21
Jd Sports Fashion PLC150.20-5.95
Jtc PLC1,022.00-5.55
Spectris PLC2,676.00-4.63
Rentokil Initial PLC364.00-4.59
Ip Group PLC46.50-3.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.