Shares Magazine
91.90p-0.30 (-0.33%)02 May 2025, 16:35
Empiric Student Property PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 94.00p | 94.00p | 91.80p | 91.90p | 520,440 |
| May 1, 2025 | 89.20p | 92.36p | 89.20p | 92.20p | 502,394 |
| Apr 30, 2025 | 92.00p | 92.00p | 89.40p | 91.20p | 1,211,008 |
| Apr 29, 2025 | 90.40p | 91.80p | 90.20p | 90.80p | 614,022 |
| Apr 28, 2025 | 90.20p | 91.40p | 89.76p | 90.50p | 483,841 |
| Apr 25, 2025 | 89.80p | 91.60p | 88.09p | 89.60p | 722,783 |
| Apr 24, 2025 | 89.60p | 91.10p | 89.00p | 89.00p | 6,106,628 |
| Apr 23, 2025 | 90.70p | 92.20p | 89.40p | 89.40p | 887,895 |
| Apr 22, 2025 | 91.00p | 92.27p | 89.49p | 90.40p | 2,460,112 |
| Apr 17, 2025 | 88.40p | 90.60p | 88.30p | 90.20p | 4,698,843 |
| Apr 16, 2025 | 86.40p | 89.30p | 86.40p | 89.30p | 1,699,645 |
| Apr 15, 2025 | 83.80p | 87.61p | 83.20p | 86.90p | 1,323,834 |
| Apr 14, 2025 | 83.90p | 84.40p | 81.10p | 84.30p | 1,136,603 |
| Apr 11, 2025 | 82.60p | 83.49p | 81.50p | 82.90p | 916,398 |
| Apr 10, 2025 | 83.00p | 84.80p | 82.00p | 82.00p | 958,481 |
| Apr 9, 2025 | 82.70p | 82.70p | 80.00p | 80.60p | 852,601 |
| Apr 8, 2025 | 81.00p | 83.60p | 81.00p | 83.10p | 5,020,691 |
| Apr 7, 2025 | 82.50p | 84.00p | 79.50p | 81.20p | 3,637,414 |
| Apr 4, 2025 | 86.00p | 86.45p | 82.30p | 82.50p | 2,441,157 |
| Apr 3, 2025 | 86.30p | 87.80p | 85.79p | 86.00p | 2,761,199 |
| Apr 2, 2025 | 85.10p | 86.20p | 85.10p | 85.90p | 925,969 |
| Apr 1, 2025 | 85.00p | 86.00p | 85.00p | 85.60p | 6,310,122 |
| Mar 31, 2025 | 85.60p | 86.00p | 84.50p | 85.30p | 1,671,773 |
| Mar 28, 2025 | 82.50p | 85.20p | 82.50p | 85.10p | 1,437,864 |
| Mar 27, 2025 | 82.60p | 83.90p | 82.50p | 83.50p | 1,508,565 |
| Mar 26, 2025 | 83.80p | 84.30p | 83.26p | 84.30p | 2,234,502 |
| Mar 25, 2025 | 83.50p | 84.00p | 82.88p | 83.20p | 1,385,125 |
| Mar 24, 2025 | 82.90p | 83.50p | 82.50p | 83.00p | 3,008,014 |
| Mar 21, 2025 | 83.00p | 83.30p | 81.70p | 83.00p | 2,427,170 |
| Mar 20, 2025 | 80.80p | 82.10p | 80.80p | 82.00p | 1,717,975 |
| Mar 19, 2025 | 81.80p | 81.80p | 80.70p | 80.90p | 1,252,472 |
| Mar 18, 2025 | 82.00p | 82.40p | 81.60p | 81.60p | 1,882,995 |
| Mar 17, 2025 | 81.00p | 82.40p | 81.00p | 81.80p | 620,946 |
| Mar 14, 2025 | 79.00p | 82.30p | 79.00p | 82.00p | 987,819 |
| Mar 13, 2025 | 82.40p | 83.60p | 78.10p | 79.90p | 4,527,840 |
| Mar 12, 2025 | 82.00p | 83.85p | 82.00p | 83.70p | 1,754,967 |
| Mar 11, 2025 | 82.00p | 83.50p | 81.00p | 83.10p | 2,444,819 |
| Mar 10, 2025 | 81.40p | 82.60p | 81.10p | 81.10p | 1,604,994 |
| Mar 7, 2025 | 78.80p | 81.90p | 78.10p | 81.90p | 739,174 |
| Mar 6, 2025 | 80.00p | 81.30p | 78.70p | 79.60p | 640,601 |
| Mar 5, 2025 | 81.00p | 82.80p | 80.70p | 80.80p | 866,450 |
| Mar 4, 2025 | 83.00p | 83.00p | 81.77p | 82.50p | 646,383 |
| Mar 3, 2025 | 81.00p | 82.50p | 81.00p | 81.70p | 1,110,242 |
| Feb 28, 2025 | 80.00p | 82.30p | 80.00p | 82.30p | 4,792,447 |
| Feb 27, 2025 | 81.00p | 82.40p | 81.00p | 81.10p | 475,404 |
| Feb 26, 2025 | 83.00p | 83.40p | 82.10p | 82.20p | 451,262 |
| Feb 25, 2025 | 82.40p | 84.10p | 82.40p | 83.00p | 2,573,022 |
| Feb 24, 2025 | 85.00p | 85.30p | 82.40p | 82.60p | 892,423 |
| Feb 21, 2025 | 84.00p | 84.50p | 83.60p | 83.80p | 571,427 |
| Feb 20, 2025 | 84.60p | 84.60p | 82.70p | 83.60p | 630,728 |
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.