Shares Magazine
90.50p+1.50 (+1.69%)21 Mar 2025, 16:05
Epwin Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 89.00p | 90.00p | 86.03p | 86.50p | 122,384 |
| Feb 18, 2025 | 89.00p | 90.00p | 88.00p | 89.00p | 197,579 |
| Feb 17, 2025 | 88.50p | 90.00p | 88.03p | 89.00p | 131,317 |
| Feb 14, 2025 | 89.00p | 91.00p | 88.00p | 88.50p | 196,492 |
| Feb 13, 2025 | 89.50p | 90.00p | 88.05p | 89.00p | 130,806 |
| Feb 12, 2025 | 90.50p | 91.00p | 89.22p | 89.50p | 126,390 |
| Feb 11, 2025 | 91.00p | 92.00p | 89.00p | 90.50p | 142,351 |
| Feb 10, 2025 | 91.00p | 91.50p | 90.00p | 91.00p | 75,059 |
| Feb 7, 2025 | 91.00p | 92.00p | 90.15p | 91.00p | 141,733 |
| Feb 6, 2025 | 91.00p | 92.00p | 90.25p | 91.00p | 346,340 |
| Feb 5, 2025 | 90.50p | 92.00p | 90.16p | 91.00p | 97,748 |
| Feb 4, 2025 | 90.50p | 91.00p | 90.00p | 91.00p | 103,271 |
| Feb 3, 2025 | 93.00p | 93.00p | 90.00p | 90.50p | 119,116 |
| Jan 31, 2025 | 92.00p | 93.30p | 91.00p | 93.00p | 157,728 |
| Jan 30, 2025 | 92.00p | 92.30p | 91.50p | 92.00p | 69,664 |
| Jan 29, 2025 | 94.00p | 95.00p | 91.00p | 92.00p | 258,570 |
| Jan 28, 2025 | 93.50p | 95.00p | 93.00p | 94.00p | 55,656 |
| Jan 27, 2025 | 92.50p | 94.90p | 92.40p | 93.50p | 41,176 |
| Jan 24, 2025 | 92.50p | 93.00p | 91.20p | 92.50p | 79,132 |
| Jan 23, 2025 | 92.50p | 93.00p | 91.16p | 92.50p | 205,629 |
| Jan 22, 2025 | 95.50p | 97.00p | 92.25p | 92.50p | 95,141 |
| Jan 21, 2025 | 95.00p | 97.75p | 94.25p | 95.50p | 421,354 |
| Jan 20, 2025 | 94.00p | 95.00p | 93.00p | 93.50p | 104,837 |
| Jan 17, 2025 | 94.00p | 95.00p | 93.00p | 95.00p | 119,041 |
| Jan 16, 2025 | 95.00p | 98.00p | 93.15p | 94.00p | 112,762 |
| Jan 15, 2025 | 94.50p | 96.00p | 94.00p | 94.00p | 103,062 |
| Jan 14, 2025 | 94.50p | 94.40p | 94.00p | 94.50p | 139,454 |
| Jan 13, 2025 | 94.50p | 94.88p | 94.00p | 94.50p | 97,549 |
| Jan 10, 2025 | 97.00p | 96.65p | 94.13p | 94.50p | 150,255 |
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 |
|---|---|---|
| Asos PLC | 309.55 | 21.39 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Oxford Nanopore Technologies PLC | 113.44 | 3.50 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Discoverie Group PLC | 595.64 | 1.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.41 | -13.06 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.02 | -5.61 |