102.00p+0.00 (+0.00%)11 Jul 2025, 15:45
Epwin Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 101.50p | 102.34p | 101.42p | 102.00p | 33,712 |
Jul 10, 2025 | 101.50p | 103.00p | 100.25p | 102.00p | 412,279 |
Jul 9, 2025 | 102.00p | 102.67p | 98.50p | 101.50p | 52,083 |
Jul 8, 2025 | 103.00p | 103.90p | 101.33p | 102.00p | 54,329 |
Jul 7, 2025 | 104.50p | 105.00p | 102.30p | 104.00p | 103,944 |
Jul 4, 2025 | 105.50p | 106.00p | 104.00p | 104.50p | 83,276 |
Jul 3, 2025 | 105.50p | 106.00p | 105.00p | 106.00p | 62,631 |
Jul 2, 2025 | 106.50p | 107.00p | 105.00p | 106.00p | 52,847 |
Jul 1, 2025 | 107.00p | 108.00p | 105.00p | 107.00p | 135,646 |
Jun 30, 2025 | 107.00p | 108.00p | 102.00p | 102.00p | 85,424 |
Jun 27, 2025 | 107.00p | 107.25p | 106.38p | 107.00p | 26,642 |
Jun 26, 2025 | 107.50p | 109.00p | 106.00p | 106.00p | 68,828 |
Jun 25, 2025 | 109.00p | 110.00p | 106.47p | 107.00p | 114,764 |
Jun 24, 2025 | 109.00p | 110.00p | 108.00p | 109.00p | 282,444 |
Jun 23, 2025 | 106.50p | 109.98p | 106.50p | 109.00p | 997,687 |
Jun 20, 2025 | 107.00p | 108.00p | 106.80p | 107.00p | 22,462 |
Jun 19, 2025 | 107.00p | 107.98p | 107.00p | 107.00p | 85,917 |
Jun 18, 2025 | 107.00p | 110.00p | 106.00p | 107.00p | 220,571 |
Jun 17, 2025 | 105.50p | 108.00p | 104.00p | 107.00p | 53,715 |
Jun 16, 2025 | 106.00p | 107.00p | 104.00p | 106.00p | 31,315 |
Jun 13, 2025 | 106.00p | 106.80p | 105.30p | 106.00p | 36,403 |
Jun 12, 2025 | 106.50p | 107.00p | 105.25p | 106.00p | 75,426 |
Jun 11, 2025 | 106.50p | 107.00p | 106.00p | 106.50p | 63,916 |
Jun 10, 2025 | 106.50p | 107.00p | 106.00p | 106.50p | 766,180 |
Jun 9, 2025 | 103.00p | 107.75p | 103.00p | 106.50p | 568,747 |
Jun 6, 2025 | 102.50p | 104.00p | 101.20p | 103.00p | 100,395 |
Jun 5, 2025 | 99.00p | 104.00p | 98.00p | 102.50p | 216,012 |
Jun 4, 2025 | 98.00p | 100.00p | 97.00p | 99.00p | 265,567 |
Jun 3, 2025 | 97.00p | 100.00p | 97.00p | 98.00p | 271,377 |
Jun 2, 2025 | 97.00p | 99.00p | 95.75p | 99.00p | 114,469 |
May 30, 2025 | 97.00p | 99.00p | 96.55p | 99.00p | 113,402 |
May 29, 2025 | 97.00p | 99.00p | 95.00p | 97.00p | 233,333 |
May 28, 2025 | 97.00p | 99.00p | 95.00p | 98.00p | 157,483 |
May 27, 2025 | 97.00p | 102.00p | 94.90p | 102.00p | 244,394 |
May 23, 2025 | 92.50p | 98.00p | 92.00p | 97.00p | 725,241 |
May 22, 2025 | 92.00p | 94.00p | 90.00p | 92.00p | 55,430 |
May 21, 2025 | 92.00p | 93.90p | 91.70p | 92.00p | 72,482 |
May 20, 2025 | 92.00p | 94.00p | 90.00p | 92.00p | 86,581 |
May 19, 2025 | 92.00p | 93.00p | 90.00p | 92.40p | 163,176 |
May 16, 2025 | 92.00p | 94.00p | 90.88p | 94.00p | 65,244 |
May 15, 2025 | 92.00p | 94.00p | 90.00p | 92.00p | 64,960 |
May 14, 2025 | 94.00p | 96.00p | 93.60p | 94.00p | 28,458 |
May 13, 2025 | 93.50p | 96.00p | 92.00p | 94.00p | 448,927 |
May 12, 2025 | 93.50p | 95.50p | 92.10p | 94.00p | 233,845 |
May 9, 2025 | 93.50p | 95.00p | 92.00p | 93.50p | 153,222 |
May 8, 2025 | 93.50p | 95.00p | 92.08p | 93.50p | 138,819 |
May 7, 2025 | 92.50p | 97.00p | 92.00p | 93.60p | 133,418 |
May 6, 2025 | 94.00p | 95.00p | 91.00p | 92.50p | 244,466 |
May 2, 2025 | 94.00p | 94.80p | 93.05p | 94.00p | 170,940 |
May 1, 2025 | 92.50p | 95.00p | 92.10p | 94.00p | 177,791 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.