1. Share Prices

  2. Epwin Group PLC (EPWN)

92.00p-2.00 (-2.13%)29 Jan 2025, 16:13
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
Jan 28, 202593.50p95.00p93.00p94.00p55,656
Jan 27, 202592.50p94.90p92.40p93.50p41,176
Jan 24, 202592.50p93.00p91.20p92.50p79,132
Jan 23, 202592.50p93.00p91.16p92.50p205,629
Jan 22, 202595.50p97.00p92.25p92.50p95,141
Jan 21, 202595.00p97.75p94.25p95.50p421,354
Jan 20, 202594.00p95.00p93.00p93.50p104,837
Jan 17, 202594.00p95.00p93.00p95.00p119,041
Jan 16, 202595.00p98.00p93.15p94.00p112,762
Jan 15, 202594.50p96.00p94.00p94.00p103,062
Jan 14, 202594.50p94.40p94.00p94.50p139,454
Jan 13, 202594.50p94.88p94.00p94.50p97,549
Jan 10, 202597.00p96.65p94.13p94.50p150,255
Jan 9, 202597.50p98.00p96.00p97.00p89,762
Jan 8, 202597.00p100.00p96.75p97.00p227,998
Jan 7, 202597.00p97.88p96.00p97.00p68,592
Jan 6, 202597.00p98.00p96.75p98.00p57,010
Jan 3, 202597.00p98.00p96.55p97.00p7,184
Jan 2, 202596.50p98.00p95.00p97.00p71,521
Dec 31, 202496.50p98.00p96.25p96.50p14,904
Dec 30, 202496.00p98.00p95.00p96.50p92,371
Dec 27, 202496.00p97.00p95.00p96.00p43,967
Dec 24, 202496.00p97.00p95.09p96.00p52,629
Dec 23, 202496.00p97.00p95.10p96.00p99,250
Dec 20, 202494.50p97.00p94.03p96.00p135,965
Dec 19, 202498.50p100.00p94.05p94.50p150,384
Dec 18, 202499.00p100.00p98.00p99.00p62,685
Dec 17, 2024100.00p102.00p98.00p99.00p149,271
Dec 16, 2024101.00p102.00p98.00p100.00p106,285
Dec 13, 2024101.00p102.00p100.00p101.00p63,383
Dec 12, 2024101.00p101.22p100.00p101.00p74,149
Dec 11, 2024101.50p102.00p100.00p101.00p75,278
Dec 10, 2024101.50p101.75p101.00p101.50p185,859
Dec 9, 2024101.00p102.00p100.26p101.50p81,417
Dec 6, 2024101.50p101.50p99.50p100.50p243,658
Dec 5, 2024104.00p105.00p100.36p101.50p112,466
Dec 4, 2024105.00p105.75p103.00p104.00p55,118
Dec 3, 2024106.50p107.00p104.00p105.00p132,777
Dec 2, 2024107.50p108.00p105.00p107.00p83,293
Nov 29, 2024107.50p109.00p106.00p109.00p42,253
Nov 28, 2024107.00p110.00p106.25p107.50p147,823
Nov 27, 2024107.00p108.00p106.00p108.00p1,391,522
Nov 26, 2024107.00p108.00p106.00p107.00p273,066
Nov 25, 2024107.50p108.00p106.00p107.50p66,640
Nov 22, 2024107.00p108.00p106.00p107.00p29,971
Nov 21, 2024107.00p108.00p106.00p107.00p8,904
Nov 20, 2024107.00p108.00p106.00p107.00p150,453
Nov 19, 2024107.50p108.00p106.54p108.00p134,103
Nov 18, 2024107.00p108.00p106.00p107.50p117,375
Nov 15, 2024107.50p108.00p106.00p107.00p91,897
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pennon Group PLC564.009.41
Bank Of Georgia Group PLC4,910.008.15
Dowlais Group PLC73.507.53
Wh Smith PLC1,271.006.81
Tbc Bank Group PLC3,410.005.25
Genus PLC1,864.005.07

Fallers

CompanyPrice% Chg
Future PLC895.00-5.99
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Molten Ventures PLC307.50-5.09
Wizz Air Holdings PLC1,376.00-4.97
Moonpig Group PLC208.50-4.58