Epwin Group Plc (EPWN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -3.20855614973 | 93.5 | 94 | 90.5 | 132147 | 92.13676608 | DE |
| 4 | -6.5 | -6.70103092784 | 97 | 97.5 | 90.5 | 139220 | 94.08056271 | DE |
| 12 | -17 | -15.8139534884 | 107.5 | 109 | 90.5 | 138746 | 100.71784964 | DE |
| 26 | -0.5 | -0.549450549451 | 91 | 109 | 84 | 171584 | 100.24247028 | DE |
| 52 | 12.5 | 16.0256410256 | 78 | 109 | 75 | 173821 | 92.96975835 | DE |
| 156 | -10 | -9.95024875622 | 100.5 | 109 | 63 | 132249 | 83.89233966 | DE |
| 260 | -20 | -18.0995475113 | 110.5 | 121 | 58 | 132466 | 84.04587192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 90.5 | -2.5 | -2.69 | 93 | 93.4 | 90.5 | 119116 |
| 1738344600 | 93 | 1 | 1.09 | 92 | 93 | 91.5 | 157728 |
| 1738258200 | 92 | 0 | 0.00 | 92 | 92 | 92 | 69664 |
| 1738171800 | 92 | -2 | -2.13 | 94 | 94 | 91.5 | 258570 |
| 1738085400 | 94 | 0.5 | 0.53 | 93.5 | 94 | 93.5 | 55656 |
| 1737999000 | 93.5 | 1 | 1.08 | 92.5 | 93.5 | 92.5 | 63576 |
| 1737739800 | 92.5 | 0 | 0.00 | 92.5 | 93 | 91.5 | 79132 |
| 1737653400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 91.5 | 205629 |
| 1737567000 | 92.5 | -3 | -3.14 | 95.5 | 95.5 | 92.5 | 103659 |
| 1737480600 | 95.5 | 2 | 2.14 | 95 | 96.5 | 95 | 421354 |
| 1737394200 | 93.5 | -1.5 | -1.58 | 94 | 94 | 93.5 | 104837 |
| 1737135000 | 95 | 1 | 1.06 | 94 | 95 | 94 | 119041 |
| 1737048600 | 94 | 0 | 0.00 | 95 | 95 | 94 | 112762 |
| 1736962200 | 94 | -0.5 | -0.53 | 94.5 | 95 | 94 | 103062 |
| 1736875800 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 176454 |
| 1736789400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 97549 |
| 1736530200 | 94.5 | -2.5 | -2.58 | 97 | 97 | 94.5 | 150255 |
| 1736443800 | 97 | 0 | 0.00 | 97.5 | 97.5 | 97 | 89762 |
| 1736357400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 227998 |
| 1736271000 | 97 | -1 | -1.02 | 97 | 97 | 97 | 68592 |
| 1736184600 | 98 | 1 | 1.03 | 97 | 98 | 97 | 57010 |
| 1735925400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 7184 |
| 1735839000 | 97 | 0.5 | 0.52 | 96.5 | 98 | 96 | 71521 |
| 1735666200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 14904 |
| 1735579800 | 96.5 | 0.5 | 0.52 | 96 | 96.8 | 96 | 92371 |
| 1735320600 | 96 | 0 | 0.00 | 96 | 96.8 | 95.8 | 43967 |
| 1735061400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 52629 |
| 1734975000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 99250 |
| 1734715800 | 96 | 1.5 | 1.59 | 94.5 | 96 | 94.5 | 135965 |
| 1734629400 | 94.5 | -4.5 | -4.55 | 98.5 | 98.5 | 94.5 | 150384 |
| 1734543000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 62685 |
| 1734456600 | 99 | -1 | -1.00 | 100 | 100 | 99 | 149271 |
| 1734370200 | 100 | -1 | -0.99 | 101 | 101 | 100 | 106285 |
| 1734111000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 63383 |
| 1734024600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 74149 |
| 1733938200 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 101 | 75278 |
| 1733851800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 185859 |
| 1733765400 | 101.5 | 1 | 1.00 | 101 | 101.5 | 101 | 81417 |
| 1733506200 | 100.5 | -1 | -0.99 | 101.5 | 101.5 | 100.5 | 243658 |
| 1733419800 | 101.5 | -2.5 | -2.40 | 104 | 104 | 101.5 | 122466 |
| 1733333400 | 104 | -1 | -0.95 | 105 | 105 | 104 | 55118 |
| 1733247000 | 105 | -2 | -1.87 | 106.5 | 106.5 | 105 | 132777 |
| 1733160600 | 107 | -2 | -1.83 | 107.5 | 107.5 | 106.5 | 83293 |
| 1732901400 | 109 | 1.5 | 1.40 | 107.5 | 109 | 107.5 | 51883 |
| 1732815000 | 107.5 | -0.5 | -0.46 | 107 | 108 | 107 | 147823 |
| 1732728600 | 108 | 1 | 0.93 | 107 | 108 | 107 | 1391522 |
| 1732642200 | 107 | -0.5 | -0.47 | 107 | 107 | 107 | 273066 |
| 1732555800 | 107.5 | 0.5 | 0.47 | 107.5 | 107.5 | 107 | 66640 |
| 1732296600 | 107 | 0 | 0.00 | 107 | 107.5 | 107 | 29971 |
| 1732210200 | 107 | 0 | 0.00 | 107 | 107 | 107 | 8904 |
| 1732123800 | 107 | -1 | -0.93 | 107 | 107 | 107 | 150453 |
| 1732037400 | 108 | 0.5 | 0.47 | 107.5 | 108 | 107 | 175093 |
| 1731951000 | 107.5 | 0.5 | 0.47 | 107 | 107.5 | 107 | 117375 |
| 1731691800 | 107 | -0.5 | -0.47 | 107.5 | 107.5 | 107 | 91897 |
| 1731605400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 190465 |
| 1731519000 | 107.5 | -0.5 | -0.46 | 107.5 | 107.5 | 107.5 | 157131 |
| 1731432600 | 108 | 0.5 | 0.47 | 107.5 | 108 | 107 | 111099 |
| 1731346200 | 107.5 | 1.5 | 1.42 | 106 | 109 | 106 | 361978 |
| 1731087000 | 106 | 0 | 0.00 | 106 | 106 | 106 | 168126 |
| 1731000600 | 106 | 0.5 | 0.47 | 106 | 106 | 106 | 131135 |
| 1730914200 | 105.5 | -0.5 | -0.47 | 106 | 106 | 105.5 | 133263 |
| 1730827800 | 106 | 0 | 0.00 | 106 | 106 | 106 | 28874 |
| 1730741400 | 106 | 0 | 0.00 | 106 | 106 | 106 | 263104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
