88.50p-0.50 (-0.56%)14 Feb 2025, 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

 
     
DateOpenHighLowCloseVolume
Jan 29, 202594.00p95.00p91.00p92.00p258,570
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
Showing 1 to 50 of 255
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00