1. Share Prices

  2. Epwin Group PLC (EPWN)

91.50p+0.00 (+0.00%)23 Aug 2024, 15:35
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
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
Jul 9, 202485.00p89.00p85.00p88.00p212,537
Jul 8, 202483.00p86.00p82.02p85.00p406,682
Jul 5, 202483.50p84.00p82.00p82.50p448,689
Jul 4, 202484.00p85.00p83.00p83.50p165,503
Jul 3, 202484.00p84.00p83.00p83.00p148,885
Jul 2, 202484.00p85.00p83.17p84.00p119,925
Jul 1, 202487.00p88.00p83.20p84.00p307,001
Jun 28, 202487.50p88.37p86.00p87.00p97,454
Jun 27, 202487.00p88.00p86.33p87.00p111,700
Jun 26, 202487.00p87.45p87.37p87.00p111,034
Jun 25, 202487.50p87.50p86.22p87.00p264,379
Jun 24, 202490.00p91.00p86.50p87.50p166,133
Jun 21, 202490.00p91.00p89.14p90.00p144,874
Jun 20, 202490.50p91.00p89.00p90.00p93,997
Jun 19, 202491.00p91.00p90.00p90.50p115,253
Jun 18, 202491.00p92.00p90.00p91.00p155,115
Jun 17, 202493.50p93.28p90.16p91.00p140,287
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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.