1. Share Prices

  2. Empiric Student Property PLC (ESP)

96.60p-1.10 (-1.13%)23 Aug 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empiric Student Property PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202498.00p98.90p96.60p96.60p650,195
Aug 22, 202496.80p98.50p96.40p97.70p831,739
Aug 21, 202497.60p98.00p96.90p97.90p1,287,787
Aug 20, 202496.00p97.90p96.00p97.40p664,818
Aug 19, 202497.00p98.90p96.10p96.50p614,553
Aug 16, 202497.20p99.80p96.60p97.00p665,191
Aug 15, 202497.00p99.20p96.65p98.30p782,162
Aug 14, 202498.00p99.00p96.95p98.00p730,412
Aug 13, 202496.00p97.80p96.00p97.80p276,161
Aug 12, 202495.90p97.90p95.75p96.60p522,510
Aug 9, 202496.00p97.20p95.40p95.80p663,173
Aug 8, 202495.10p96.90p92.66p95.50p1,782,927
Aug 7, 202494.90p96.40p94.20p96.00p946,280
Aug 6, 202494.90p96.40p93.80p94.20p1,342,568
Aug 5, 202497.00p97.00p94.50p95.70p3,290,223
Aug 2, 202498.00p99.00p96.80p97.40p1,367,798
Aug 1, 202498.00p98.50p96.44p97.30p1,496,246
Jul 31, 202496.00p98.20p96.00p96.50p1,127,648
Jul 30, 202496.10p97.00p95.60p96.80p1,375,322
Jul 29, 202496.00p96.50p95.00p95.90p842,786
Jul 26, 202494.60p95.90p94.55p95.80p833,174
Jul 25, 202495.10p95.40p93.60p94.40p720,374
Jul 24, 202493.80p95.20p93.80p94.10p678,861
Jul 23, 202493.70p94.90p93.63p94.40p840,418
Jul 22, 202495.10p95.20p94.00p94.00p1,199,084
Jul 19, 202494.40p95.20p94.10p94.60p341,662
Jul 18, 202495.00p95.40p94.20p94.50p662,248
Jul 17, 202494.00p95.40p94.00p94.30p685,611
Jul 16, 202494.50p95.90p94.00p94.80p1,248,832
Jul 15, 202494.50p95.00p94.00p94.70p896,182
Jul 12, 202494.30p95.00p94.10p95.00p632,649
Jul 11, 202495.50p95.50p94.24p94.70p991,900
Jul 10, 202495.20p95.50p94.50p94.90p1,126,765
Jul 9, 202495.70p95.90p94.10p94.40p1,348,990
Jul 8, 202494.60p95.50p94.40p94.50p491,728
Jul 5, 202494.80p96.90p94.80p95.10p777,573
Jul 4, 202494.50p95.00p93.45p94.60p557,527
Jul 3, 202494.00p94.50p93.00p94.50p604,896
Jul 2, 202492.80p93.70p92.60p93.20p938,848
Jul 1, 202493.00p93.30p91.90p92.80p426,998
Jun 28, 202491.80p92.30p91.20p91.20p519,371
Jun 27, 202492.20p92.50p91.53p91.90p578,118
Jun 26, 202494.00p94.90p91.90p91.90p816,755
Jun 25, 202494.40p94.40p93.70p94.00p5,082,195
Jun 24, 202494.20p94.50p93.54p94.20p6,161,980
Jun 21, 202495.30p95.30p93.50p94.10p1,796,471
Jun 20, 202493.90p95.00p93.40p95.00p883,090
Jun 19, 202492.80p94.10p92.50p94.00p934,575
Jun 18, 202495.00p95.00p93.60p94.20p661,253
Jun 17, 202493.50p94.53p93.00p93.60p1,022,415
123456
Showing 1 to 50 of 254

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.