88.90p-0.10 (-0.12%)20 May 2024, 15:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Epwin Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 17, 202489.00p89.20p87.04p89.00p164,012
May 16, 202489.50p91.00p87.00p89.00p116,711
May 15, 202492.00p93.80p87.66p89.50p389,262
May 14, 202492.00p94.00p90.00p91.20p285,017
May 13, 202492.00p94.00p90.00p92.00p123,180
May 10, 2024130.00p130.04p128.26p129.00p319,565
May 9, 2024130.00p131.00p129.00p129.50p361,544
May 8, 2024130.50p131.00p129.15p130.00p536,480
May 7, 2024129.50p131.24p129.16p130.00p827,295
May 3, 2024129.50p131.00p129.00p130.00p713,805
May 2, 2024130.00p130.00p129.00p129.50p557,429
May 1, 2024131.00p132.00p129.00p130.00p117,637
Apr 30, 202489.50p92.00p90.00p91.00p212,260
Apr 29, 202488.50p91.80p88.00p89.50p120,958
Apr 26, 202487.00p88.00p86.00p88.00p245,080
Apr 25, 202486.50p88.00p85.55p87.00p34,468
Apr 24, 202486.50p88.00p85.75p86.50p245,144
Apr 23, 202486.00p87.97p85.00p86.50p389,605
Apr 22, 202486.50p87.00p85.16p86.00p118,448
Apr 19, 202485.50p87.00p84.00p85.50p200,954
Apr 18, 202486.00p88.00p84.00p86.00p92,903
Apr 17, 202486.00p87.40p84.00p86.00p63,120
Apr 16, 202486.00p88.00p84.00p86.00p331,234
Apr 15, 202487.00p88.00p84.75p86.00p365,145
Apr 12, 202485.50p88.00p85.62p87.00p65,006
Apr 11, 202484.50p87.00p84.00p85.50p138,781
Apr 10, 202485.00p85.75p83.80p84.50p161,361
Apr 9, 202482.50p85.00p81.00p84.00p272,350
Apr 8, 202481.00p84.00p80.00p82.50p292,780
Apr 5, 202479.00p83.00p79.06p82.00p106,793
Apr 4, 202478.00p80.00p79.00p79.50p80,608
Apr 3, 202477.00p79.00p75.20p78.00p182,149
Apr 2, 202476.00p78.00p75.00p78.00p321,179
Mar 28, 2024118.00p119.00p117.00p117.50p622,794
Mar 27, 2024118.00p119.00p117.00p118.00p1,758,760
Mar 26, 2024118.00p119.00p117.28p118.00p266,706
Mar 25, 2024115.50p118.50p115.00p117.50p1,147,072
Mar 22, 2024117.50p119.00p115.50p116.00p689,195
Mar 21, 2024116.00p119.00p116.25p117.50p1,197,622
Mar 20, 2024109.50p125.00p109.13p116.00p2,406,293
Mar 19, 2024109.00p110.00p108.75p109.50p417,442
Mar 18, 2024106.50p109.50p106.00p108.00p1,036,300
Mar 15, 2024107.00p108.00p105.15p106.50p527,243
Mar 14, 2024107.50p109.00p107.00p107.00p1,075,658
Mar 13, 2024108.00p108.75p107.00p108.00p267,549
Mar 12, 2024109.50p110.00p107.00p107.50p404,724
Mar 11, 2024109.50p110.00p109.00p109.00p709,812
Mar 8, 2024110.50p111.16p109.00p109.00p616,665
Mar 7, 2024108.50p110.85p107.25p110.00p640,922
Mar 6, 2024109.50p110.00p108.00p108.00p294,176
Showing 1 to 50 of 252