1. Share Prices

  2. Epwin Group PLC (EPWN)

99.00p-0.95 (-0.96%)18 Dec 2024, 16:40
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
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
Nov 14, 2024107.50p107.95p106.00p107.50p190,465
Nov 13, 2024107.50p108.97p106.00p107.50p157,131
Nov 12, 2024107.50p108.40p106.15p108.00p168,099
Nov 11, 2024106.00p109.90p105.00p107.50p361,978
Nov 8, 2024106.00p106.50p105.30p106.00p168,126
Nov 7, 2024106.00p106.40p105.00p106.00p131,135
Nov 6, 2024106.00p106.40p105.22p105.50p133,263
Nov 5, 2024106.00p107.00p105.25p106.00p28,874
Nov 4, 2024106.00p107.00p105.00p106.00p233,104
Nov 1, 2024106.00p106.98p105.20p106.00p18,788
Oct 31, 2024105.50p107.00p105.00p106.00p512,459
Oct 30, 2024103.00p107.00p102.00p107.00p1,311,682
Oct 29, 2024104.00p105.00p102.00p103.00p412,945
Oct 28, 2024103.50p105.00p103.50p104.00p105,846
Oct 25, 2024102.50p105.00p101.66p104.50p158,707
Oct 24, 2024103.50p103.50p102.50p102.50p92,778
Oct 23, 2024104.00p105.00p101.00p103.00p285,488
Oct 22, 2024103.50p105.00p102.78p104.00p124,760
Oct 21, 2024103.50p104.97p102.10p103.50p341,175
Oct 18, 2024103.00p105.00p102.50p105.00p158,779
Oct 17, 2024103.00p106.00p103.00p103.00p41,324
Oct 16, 2024103.00p105.00p101.00p103.00p163,613
Oct 15, 2024103.00p105.00p101.00p103.00p145,395
Oct 14, 2024104.00p105.00p101.00p103.00p130,937
Oct 11, 2024104.00p105.00p103.50p104.00p158,507
Oct 10, 2024103.50p105.00p103.00p104.00p49,218
Oct 9, 2024101.50p105.00p100.00p103.50p74,514
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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC93.906.34
Jupiter Fund Management PLC86.604.34
Ceres Power Holdings PLC175.923.91
Bank Of Georgia Group PLC4,750.002.93
Mitchells & Butlers PLC240.002.78
Melrose Industries PLC552.002.60

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC342.50-12.18
Osb Group PLC393.80-6.10
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Beazley PLC813.50-2.16
Rathbones Group PLC1,604.00-2.08