Shares Magazine
94.00p+0.00 (+0.00%)02 May 2025, 16:26
Epwin Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 95.00p | 95.80p | 92.00p | 92.50p | 318,922 |
| Apr 29, 2025 | 96.00p | 97.00p | 93.00p | 95.00p | 242,023 |
| Apr 28, 2025 | 92.00p | 96.89p | 92.00p | 96.00p | 73,185 |
| Apr 25, 2025 | 91.50p | 93.00p | 91.00p | 92.00p | 68,770 |
| Apr 24, 2025 | 93.00p | 93.20p | 91.00p | 91.40p | 414,536 |
| Apr 23, 2025 | 94.00p | 94.50p | 92.00p | 93.00p | 82,754 |
| Apr 22, 2025 | 95.00p | 96.00p | 93.00p | 94.00p | 106,508 |
| Apr 17, 2025 | 95.00p | 96.00p | 93.27p | 95.00p | 84,330 |
| Apr 16, 2025 | 95.00p | 95.90p | 94.25p | 95.00p | 82,093 |
| Apr 15, 2025 | 94.50p | 96.00p | 93.99p | 95.00p | 114,167 |
| Apr 14, 2025 | 94.50p | 96.00p | 93.00p | 93.00p | 77,114 |
| Apr 11, 2025 | 94.50p | 96.00p | 92.00p | 94.50p | 144,402 |
| Apr 10, 2025 | 93.00p | 96.00p | 92.00p | 96.00p | 134,102 |
| Apr 9, 2025 | 89.00p | 94.00p | 88.19p | 93.00p | 654,847 |
| Apr 8, 2025 | 90.00p | 91.00p | 88.00p | 90.00p | 224,302 |
| Apr 7, 2025 | 88.50p | 90.80p | 88.00p | 90.00p | 144,162 |
| Apr 4, 2025 | 89.50p | 91.80p | 89.00p | 90.50p | 102,503 |
| Apr 3, 2025 | 91.00p | 92.00p | 89.21p | 89.50p | 101,657 |
| Apr 2, 2025 | 92.50p | 93.00p | 91.00p | 92.00p | 123,194 |
| Apr 1, 2025 | 92.50p | 92.97p | 92.06p | 92.50p | 116,518 |
| Mar 31, 2025 | 92.00p | 93.00p | 92.60p | 92.50p | 55,879 |
| Mar 28, 2025 | 92.50p | 94.00p | 92.00p | 93.00p | 102,004 |
| Mar 27, 2025 | 92.50p | 94.00p | 91.00p | 92.50p | 81,747 |
| Mar 26, 2025 | 91.50p | 96.00p | 91.00p | 92.50p | 151,849 |
| Mar 25, 2025 | 90.50p | 92.00p | 89.00p | 91.50p | 128,243 |
| Mar 24, 2025 | 90.50p | 92.00p | 89.20p | 90.50p | 48,866 |
| Mar 21, 2025 | 88.50p | 92.00p | 89.33p | 90.50p | 154,562 |
| Mar 20, 2025 | 86.00p | 90.00p | 86.00p | 88.50p | 277,566 |
| Mar 19, 2025 | 86.00p | 87.00p | 85.42p | 86.00p | 47,570 |
| Mar 18, 2025 | 84.50p | 87.00p | 84.00p | 86.00p | 92,699 |
| Mar 17, 2025 | 84.00p | 85.00p | 84.00p | 84.50p | 169,848 |
| Mar 14, 2025 | 83.50p | 84.90p | 82.68p | 84.00p | 82,602 |
| Mar 13, 2025 | 84.00p | 85.00p | 82.00p | 82.00p | 53,556 |
| Mar 12, 2025 | 84.50p | 85.00p | 83.10p | 83.50p | 196,006 |
| Mar 11, 2025 | 84.50p | 85.00p | 84.00p | 84.50p | 94,321 |
| Mar 10, 2025 | 84.50p | 85.00p | 83.25p | 84.50p | 71,570 |
| Mar 7, 2025 | 84.50p | 85.00p | 82.40p | 84.50p | 129,865 |
| Mar 6, 2025 | 84.50p | 84.97p | 84.41p | 84.50p | 60,399 |
| Mar 5, 2025 | 85.00p | 86.00p | 84.00p | 85.00p | 82,310 |
| Mar 4, 2025 | 85.50p | 86.00p | 85.00p | 85.00p | 81,520 |
| Mar 3, 2025 | 86.50p | 87.00p | 85.13p | 85.50p | 158,241 |
| Feb 28, 2025 | 86.00p | 87.00p | 85.00p | 86.50p | 100,434 |
| Feb 27, 2025 | 85.00p | 87.00p | 84.75p | 86.00p | 89,707 |
| Feb 26, 2025 | 85.00p | 86.00p | 84.42p | 85.00p | 105,473 |
| Feb 25, 2025 | 85.00p | 86.00p | 84.63p | 85.00p | 41,190 |
| Feb 24, 2025 | 84.50p | 86.00p | 84.08p | 86.00p | 206,630 |
| Feb 21, 2025 | 84.50p | 84.50p | 84.03p | 84.50p | 77,879 |
| Feb 20, 2025 | 86.50p | 87.00p | 84.03p | 84.50p | 151,296 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.