1. Share Prices

  2. Empiric Student Property PLC (ESP)

82.60p-0.40 (-0.48%)20 Dec 2024, 17:05
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
Dec 20, 202482.50p83.70p82.50p82.60p3,527,289
Dec 19, 202483.00p83.00p82.10p83.00p1,568,147
Dec 18, 202484.00p84.00p82.60p83.70p1,130,237
Dec 17, 202483.40p83.60p82.50p82.90p903,792
Dec 16, 202485.20p85.90p83.40p83.40p1,253,449
Dec 13, 202485.30p86.00p84.50p84.70p516,678
Dec 12, 202487.00p87.00p85.20p85.30p755,554
Dec 11, 202487.40p87.40p85.30p85.30p438,227
Dec 10, 202486.50p86.66p85.40p86.20p1,160,042
Dec 9, 202488.20p89.00p86.30p86.80p881,360
Dec 6, 202488.00p88.80p87.00p87.00p633,660
Dec 5, 202488.40p89.40p87.85p88.40p968,999
Dec 4, 202488.50p89.00p86.70p88.40p806,370
Dec 3, 202488.50p88.50p86.84p87.10p712,418
Dec 2, 202487.00p88.90p86.80p86.80p996,675
Nov 29, 202486.50p88.20p86.50p88.00p5,020,236
Nov 28, 202488.00p88.00p86.30p87.80p425,543
Nov 27, 202487.00p87.30p85.40p87.20p592,752
Nov 26, 202487.00p87.30p85.30p85.30p974,572
Nov 25, 202485.60p87.10p85.60p87.10p905,438
Nov 22, 202484.00p86.50p84.00p85.80p736,624
Nov 21, 202486.20p87.80p84.53p85.30p685,671
Nov 20, 202487.40p87.70p86.30p86.70p1,062,951
Nov 19, 202489.00p89.00p87.00p87.00p1,065,866
Nov 18, 202490.00p90.00p87.10p87.80p731,181
Nov 15, 202490.00p90.00p88.30p89.00p899,262
Nov 14, 202489.50p90.17p89.00p89.00p755,485
Nov 13, 202490.40p91.20p89.60p89.60p1,928,985
Nov 12, 202490.00p91.05p90.00p90.80p879,262
Nov 11, 202492.00p92.00p90.69p91.30p533,105
Nov 8, 202490.40p91.20p90.30p91.00p556,178
Nov 7, 202489.30p91.00p89.30p91.00p1,182,379
Nov 6, 202492.10p92.40p89.30p89.30p4,532,657
Nov 5, 202491.80p92.70p91.30p91.40p810,078
Nov 4, 202492.90p93.90p91.80p91.80p877,537
Nov 1, 202493.00p94.49p92.50p92.50p720,867
Oct 31, 202496.50p96.50p93.30p94.50p2,104,083
Oct 30, 202494.40p96.60p94.30p95.10p695,460
Oct 29, 202494.00p95.35p94.00p94.90p1,351,073
Oct 28, 202494.70p95.50p94.50p95.50p503,489
Oct 25, 202496.00p96.00p94.40p94.70p514,834
Oct 24, 202494.00p94.80p94.00p94.80p1,060,568
Oct 23, 202493.30p94.10p92.40p93.90p2,592,689
Oct 22, 202495.90p95.90p93.40p93.60p1,457,591
Oct 21, 202495.60p96.50p94.00p94.70p3,020,823
Oct 18, 202494.80p96.00p93.00p95.80p1,755,466
Oct 17, 202495.10p96.50p93.70p94.40p2,200,035
Oct 16, 202497.10p97.00p96.00p96.90p762,478
Oct 15, 202496.50p97.50p96.50p96.50p959,639
Oct 14, 202497.30p98.00p96.60p97.00p5,698,365
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.