96.60p-1.10 (-1.13%)23 Aug 2024, 16:38
Empiric Student Property PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 98.00p | 98.90p | 96.60p | 96.60p | 650,195 |
Aug 22, 2024 | 96.80p | 98.50p | 96.40p | 97.70p | 831,739 |
Aug 21, 2024 | 97.60p | 98.00p | 96.90p | 97.90p | 1,287,787 |
Aug 20, 2024 | 96.00p | 97.90p | 96.00p | 97.40p | 664,818 |
Aug 19, 2024 | 97.00p | 98.90p | 96.10p | 96.50p | 614,553 |
Aug 16, 2024 | 97.20p | 99.80p | 96.60p | 97.00p | 665,191 |
Aug 15, 2024 | 97.00p | 99.20p | 96.65p | 98.30p | 782,162 |
Aug 14, 2024 | 98.00p | 99.00p | 96.95p | 98.00p | 730,412 |
Aug 13, 2024 | 96.00p | 97.80p | 96.00p | 97.80p | 276,161 |
Aug 12, 2024 | 95.90p | 97.90p | 95.75p | 96.60p | 522,510 |
Aug 9, 2024 | 96.00p | 97.20p | 95.40p | 95.80p | 663,173 |
Aug 8, 2024 | 95.10p | 96.90p | 92.66p | 95.50p | 1,782,927 |
Aug 7, 2024 | 94.90p | 96.40p | 94.20p | 96.00p | 946,280 |
Aug 6, 2024 | 94.90p | 96.40p | 93.80p | 94.20p | 1,342,568 |
Aug 5, 2024 | 97.00p | 97.00p | 94.50p | 95.70p | 3,290,223 |
Aug 2, 2024 | 98.00p | 99.00p | 96.80p | 97.40p | 1,367,798 |
Aug 1, 2024 | 98.00p | 98.50p | 96.44p | 97.30p | 1,496,246 |
Jul 31, 2024 | 96.00p | 98.20p | 96.00p | 96.50p | 1,127,648 |
Jul 30, 2024 | 96.10p | 97.00p | 95.60p | 96.80p | 1,375,322 |
Jul 29, 2024 | 96.00p | 96.50p | 95.00p | 95.90p | 842,786 |
Jul 26, 2024 | 94.60p | 95.90p | 94.55p | 95.80p | 833,174 |
Jul 25, 2024 | 95.10p | 95.40p | 93.60p | 94.40p | 720,374 |
Jul 24, 2024 | 93.80p | 95.20p | 93.80p | 94.10p | 678,861 |
Jul 23, 2024 | 93.70p | 94.90p | 93.63p | 94.40p | 840,418 |
Jul 22, 2024 | 95.10p | 95.20p | 94.00p | 94.00p | 1,199,084 |
Jul 19, 2024 | 94.40p | 95.20p | 94.10p | 94.60p | 341,662 |
Jul 18, 2024 | 95.00p | 95.40p | 94.20p | 94.50p | 662,248 |
Jul 17, 2024 | 94.00p | 95.40p | 94.00p | 94.30p | 685,611 |
Jul 16, 2024 | 94.50p | 95.90p | 94.00p | 94.80p | 1,248,832 |
Jul 15, 2024 | 94.50p | 95.00p | 94.00p | 94.70p | 896,182 |
Jul 12, 2024 | 94.30p | 95.00p | 94.10p | 95.00p | 632,649 |
Jul 11, 2024 | 95.50p | 95.50p | 94.24p | 94.70p | 991,900 |
Jul 10, 2024 | 95.20p | 95.50p | 94.50p | 94.90p | 1,126,765 |
Jul 9, 2024 | 95.70p | 95.90p | 94.10p | 94.40p | 1,348,990 |
Jul 8, 2024 | 94.60p | 95.50p | 94.40p | 94.50p | 491,728 |
Jul 5, 2024 | 94.80p | 96.90p | 94.80p | 95.10p | 777,573 |
Jul 4, 2024 | 94.50p | 95.00p | 93.45p | 94.60p | 557,527 |
Jul 3, 2024 | 94.00p | 94.50p | 93.00p | 94.50p | 604,896 |
Jul 2, 2024 | 92.80p | 93.70p | 92.60p | 93.20p | 938,848 |
Jul 1, 2024 | 93.00p | 93.30p | 91.90p | 92.80p | 426,998 |
Jun 28, 2024 | 91.80p | 92.30p | 91.20p | 91.20p | 519,371 |
Jun 27, 2024 | 92.20p | 92.50p | 91.53p | 91.90p | 578,118 |
Jun 26, 2024 | 94.00p | 94.90p | 91.90p | 91.90p | 816,755 |
Jun 25, 2024 | 94.40p | 94.40p | 93.70p | 94.00p | 5,082,195 |
Jun 24, 2024 | 94.20p | 94.50p | 93.54p | 94.20p | 6,161,980 |
Jun 21, 2024 | 95.30p | 95.30p | 93.50p | 94.10p | 1,796,471 |
Jun 20, 2024 | 93.90p | 95.00p | 93.40p | 95.00p | 883,090 |
Jun 19, 2024 | 92.80p | 94.10p | 92.50p | 94.00p | 934,575 |
Jun 18, 2024 | 95.00p | 95.00p | 93.60p | 94.20p | 661,253 |
Jun 17, 2024 | 93.50p | 94.53p | 93.00p | 93.60p | 1,022,415 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.