Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Empiric Student Property Plc (ESP.L)

Compare
81.90
+2.30
+(2.89%)
At close: March 7 at 4:35:28 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202578.8081.9078.1081.9081.90739,174
Mar 6, 202580.0081.3078.7079.6079.60640,601
Mar 5, 202581.0082.8080.7080.8080.80866,450
Mar 4, 202583.0083.0081.7782.5082.50646,383
Mar 3, 202581.0082.5081.0081.7081.701,110,242
Feb 28, 202580.0082.3080.0082.3082.304,792,447
Feb 27, 202581.0082.4081.0081.1081.10475,404
Feb 26, 202583.0083.4082.1082.2082.20451,262
Feb 25, 202582.4084.1082.4083.0083.002,573,022
Feb 24, 202585.0085.3082.4082.6082.60892,423
Feb 21, 202584.0084.5083.6083.8083.80571,427
Feb 20, 202584.6084.6082.7083.6083.60630,728
Feb 19, 202583.6084.9083.1184.4084.40848,751
Feb 18, 202584.0084.5083.2083.7083.70770,481
Feb 17, 202585.0085.0083.1083.8083.80374,220
Feb 14, 202584.0084.3083.4083.8083.80503,772
Feb 13, 202582.0083.6082.0083.6083.60726,967
Feb 12, 202584.0084.8082.6082.7082.70767,797
Feb 11, 202584.7084.7083.5083.8083.80410,074
Feb 10, 202584.1084.4083.4084.0084.00386,862
Feb 7, 202585.9085.9083.2083.4083.401,226,904
Feb 6, 202584.0085.8083.7084.2084.20659,912
Feb 5, 202584.0084.0082.5083.9083.90665,331
Feb 4, 202582.0083.1082.0082.7082.701,067,259
Feb 3, 202582.7083.6082.2983.1083.101,029,453
Jan 31, 202581.0084.0081.0083.9083.90669,903
Jan 30, 202584.0084.0082.4083.8083.80456,861
Jan 29, 202581.0083.3081.0082.9082.90726,930
Jan 28, 202583.5083.5081.5083.1083.10796,980
Jan 27, 202583.0083.0080.7982.1082.10646,225
Jan 24, 202581.4081.7080.9081.4081.40669,976
Jan 23, 202580.5081.5080.5081.0081.001,127,660
Jan 22, 202583.6083.6080.7080.7080.701,033,279
Jan 21, 202581.0082.0080.6080.9080.90905,948
Jan 20, 202584.5084.5081.1081.2081.201,142,613
Jan 17, 202581.5083.7081.5083.1083.10568,933
Jan 16, 202581.0084.6081.0082.6082.60716,156
Jan 15, 202582.7083.8082.1083.3083.30539,066
Jan 14, 202583.0083.0080.9081.0081.00640,518
Jan 13, 202579.5081.0078.1080.5080.50885,672
Jan 10, 202579.2080.5078.1080.2080.20765,819
Jan 9, 202580.0080.9078.8080.8080.801,102,182
Jan 8, 202583.7083.7079.8079.8079.801,404,760
Jan 7, 202585.0085.0083.2083.8083.80781,889
Jan 6, 202584.5085.7083.5083.9083.90529,663
Jan 3, 202584.5084.5083.6084.4084.40477,958
Jan 2, 202583.0084.3083.0084.3084.30399,831
Dec 31, 202482.2083.6082.0083.5083.50622,793
Dec 30, 202484.9084.9081.9082.4082.40498,902
Dec 27, 202482.0083.3082.0082.7082.70428,535
Dec 24, 202484.5084.7083.0083.3083.30240,344
Dec 23, 202482.6083.2082.2082.5082.50629,214
Dec 20, 202482.5083.7082.5082.6082.603,527,289
Dec 19, 202483.0083.0082.1083.0083.001,568,147
Dec 18, 202484.0084.0082.6083.7083.701,130,237
Dec 17, 202483.4083.6082.5082.9082.90903,792
Dec 16, 202485.2085.9083.4083.4083.401,253,449
Dec 13, 202485.3086.0084.5084.7084.70516,678
Dec 12, 202487.0087.0085.2085.3085.30755,554
Dec 11, 202487.4087.4085.3085.3085.30438,227
Dec 10, 202486.5086.6685.4086.2086.201,160,042
Dec 9, 202488.2089.0086.3086.8086.80881,360
Dec 6, 202488.0088.8087.0087.0087.00633,660
Dec 5, 202488.4089.4087.8588.4088.40968,999
Dec 4, 202488.5089.0086.7088.4088.40806,370
Dec 3, 202488.5088.5086.8487.1087.10712,418
Dec 2, 202487.0088.9086.8086.8086.80996,675
Nov 29, 202486.5088.2086.5088.0088.005,020,236
Nov 28, 202488.0088.0086.3087.8087.80425,543
Nov 27, 202487.0087.3085.4087.2087.20592,752
Nov 26, 202487.0087.3085.3085.3085.30974,572
Nov 25, 202485.6087.1085.6087.1087.10905,438
Nov 22, 202484.0086.5084.0085.8085.80736,624
Nov 21, 2024 0.88 Dividend
Nov 21, 202486.2087.8084.5385.3085.30685,671
Nov 20, 202487.4087.7086.3086.7086.691,062,951
Nov 19, 202489.0089.0087.0087.0086.991,065,866
Nov 18, 202490.0090.0087.1087.8087.79731,181
Nov 15, 202490.0090.0088.3089.0088.99899,262
Nov 14, 202489.5090.1789.0089.0088.99755,485
Nov 13, 202490.4091.2089.6089.6089.591,928,985
Nov 12, 202490.0091.0590.0090.8090.79879,262
Nov 11, 202492.0092.0090.6991.3091.29533,105
Nov 8, 202490.4091.2090.3091.0090.99556,178
Nov 7, 202489.3091.0089.3091.0090.991,182,379
Nov 6, 202492.1092.4089.3089.3089.294,532,657
Nov 5, 202491.8092.7091.3091.4091.39810,078
Nov 4, 202492.9093.9091.8091.8091.79877,537
Nov 1, 202493.0094.4992.5092.5092.49720,867
Oct 31, 202496.5096.5093.3094.5094.492,104,083
Oct 30, 202494.4096.6094.3095.1095.09695,460
Oct 29, 202494.0095.3594.0094.9094.891,351,073
Oct 28, 202494.7095.5094.5095.5095.49503,489
Oct 25, 202496.0096.0094.4094.7094.69514,834
Oct 24, 202494.0094.8094.0094.8094.79703,606
Oct 23, 202493.3094.1092.4093.9093.892,592,689
Oct 22, 202495.9095.9093.4093.6093.591,457,591
Oct 21, 202495.6096.5094.0094.7094.693,020,823
Oct 18, 202494.8096.0093.0095.8095.791,755,466
Oct 17, 202495.1096.5093.7094.4094.392,200,035
Oct 16, 202497.1097.0096.0096.9096.89762,478
Oct 15, 202496.5097.5096.5096.5096.49959,639
Oct 14, 202497.3098.0096.6097.0096.995,698,365
Oct 11, 202497.0098.0096.7098.0097.99785,400
Oct 10, 202497.0097.9097.0097.3097.29606,355
Oct 9, 202498.2098.9097.8097.8097.79582,169
Oct 8, 202498.2099.0098.0098.0097.99803,635
Oct 7, 202498.9099.0097.8098.7098.691,655,148
Oct 4, 202498.2099.0097.6098.6098.59884,386
Oct 3, 202499.0099.0096.9898.4098.39590,727
Oct 2, 202498.0098.1096.5097.8097.791,233,730
Oct 1, 202497.4098.2097.2597.9097.89442,532
Sep 30, 202497.0097.5096.2597.4097.391,156,605
Sep 27, 2024100.00100.0097.4097.5097.491,942,266
Sep 26, 202497.9099.0097.7097.7097.69551,506
Sep 25, 202497.4099.7097.2097.2097.19520,100
Sep 24, 202498.6099.1097.3097.5097.49406,892
Sep 23, 202498.3099.9097.1098.8098.79474,266
Sep 20, 202497.0099.3097.0098.3098.291,835,331
Sep 19, 202498.7099.2098.0098.3098.29868,501
Sep 18, 202498.3098.8097.7098.0097.99671,771
Sep 17, 202499.5099.5098.0098.0097.99655,706
Sep 16, 202499.3099.8098.9099.0098.99420,133
Sep 13, 202498.3099.5097.5099.5099.49614,132
Sep 12, 202498.0098.9697.3098.5098.49643,204
Sep 11, 202499.0099.0096.8097.9097.89890,356
Sep 10, 202498.0098.8095.6098.5098.491,069,508
Sep 9, 202495.0097.8095.0097.5097.49600,816
Sep 6, 202495.0097.0095.0096.9096.89600,904
Sep 5, 2024 0.88 Dividend
Sep 5, 202495.9096.7095.6096.0095.99690,546
Sep 4, 202495.0097.0095.0096.4096.38957,772
Sep 3, 202496.1096.9095.9396.6096.58892,689
Sep 2, 202495.0097.8095.0096.9096.88450,159
Aug 30, 202497.3097.8096.6096.8096.781,303,330
Aug 29, 202495.0096.9095.0096.1096.082,092,477
Aug 28, 202496.1097.6095.8096.3096.284,739,797
Aug 27, 202496.0098.0096.0096.0095.985,425,660
Aug 23, 202498.0098.9096.6096.6096.58650,195
Aug 22, 202496.8098.5096.4097.7097.68831,739
Aug 21, 202497.6098.0096.9097.9097.881,287,787
Aug 20, 202496.0097.9096.0097.4097.38664,818
Aug 19, 202497.0098.9096.1096.5096.48614,553
Aug 16, 202497.2099.8096.6097.0096.98665,191
Aug 15, 202497.0099.2096.6598.3098.28782,162
Aug 14, 202498.0099.0096.9698.0097.98730,412
Aug 13, 202496.0097.8096.0097.8097.78276,161
Aug 12, 202495.9097.9095.7596.6096.58522,510
Aug 9, 202496.0097.2095.4095.8095.78663,173
Aug 8, 202495.1096.9092.6695.5095.481,782,927
Aug 7, 202494.9096.4094.2096.0095.98946,280
Aug 6, 202494.9096.4093.8094.2094.181,342,568
Aug 5, 202497.0097.0094.5095.7095.683,290,223
Aug 2, 202498.0099.0096.8097.4097.381,367,798
Aug 1, 202498.0098.5096.4497.3097.281,496,246
Jul 31, 202496.0098.2096.0096.5096.481,127,648
Jul 30, 202496.1097.0095.6096.8096.781,375,322
Jul 29, 202496.0096.5095.0095.9095.88842,786
Jul 26, 202494.6095.9094.5695.8095.78833,174
Jul 25, 202495.1095.4093.6094.4094.38720,374
Jul 24, 202493.8095.2093.8094.1094.08678,861
Jul 23, 202493.7094.9093.6394.4094.38840,418
Jul 22, 202495.1095.2094.0094.0093.981,199,084
Jul 19, 202494.4095.2094.1094.6094.58341,662
Jul 18, 202495.0095.4094.2094.5094.48662,248
Jul 17, 202494.0095.4094.0094.3094.28685,611
Jul 16, 202494.5095.9094.0094.8094.781,248,832
Jul 15, 202494.5095.0094.0094.7094.68896,182
Jul 12, 202494.3095.0094.1095.0094.98632,649
Jul 11, 202495.5095.5094.2494.7094.68991,900
Jul 10, 202495.2095.5094.5094.9094.881,126,765
Jul 9, 202495.7095.9094.1094.4094.381,348,990
Jul 8, 202494.6095.5094.4094.5094.48491,728
Jul 5, 202494.8096.9094.8095.1095.08777,573
Jul 4, 202494.5095.0093.4594.6094.58557,527
Jul 3, 202494.0094.5093.0094.5094.48604,896
Jul 2, 202492.8093.7092.6093.2093.18938,848
Jul 1, 202493.0093.3091.9092.8092.78426,998
Jun 28, 202491.8092.3091.2091.2091.18519,371
Jun 27, 202492.2092.5091.5391.9091.88578,118
Jun 26, 202494.0094.9091.9091.9091.88816,755
Jun 25, 202494.4094.4093.7094.0093.985,082,195
Jun 24, 202494.2094.5093.5494.2094.186,161,980
Jun 21, 202495.3095.3093.5094.1094.081,796,471
Jun 20, 202493.9095.0093.4095.0094.98883,090
Jun 19, 202492.8094.1092.5094.0093.98934,575
Jun 18, 202495.0095.0093.6094.2094.18661,253
Jun 17, 202493.5094.5493.0093.6093.581,022,415
Jun 14, 202494.4094.4092.5093.5093.48509,278
Jun 13, 2024 0.88 Dividend
Jun 13, 202493.3093.5092.4092.5092.48794,535
Jun 12, 202492.0094.4092.0093.9093.87801,508
Jun 11, 202493.8093.8092.4092.7092.671,862,515
Jun 10, 202493.8093.8092.3993.0092.971,070,612
Jun 7, 202492.3093.4092.1093.0092.972,222,245
Jun 6, 202491.0092.5090.9092.5092.47860,931
Jun 5, 202492.2092.2390.8090.8090.771,755,389
Jun 4, 202491.0092.3091.0091.8091.771,412,178
Jun 3, 202491.0092.9090.0092.4092.377,961,583
May 31, 202491.0091.4389.3090.0089.971,563,717
May 30, 202490.0091.9088.0091.0090.971,238,883
May 29, 202489.6089.7088.2088.4088.371,209,894
May 28, 202491.0091.0089.2089.7089.671,454,755
May 24, 202491.0091.0089.3090.2090.17758,082
May 23, 202491.8092.1089.1090.3090.271,056,911
May 22, 202493.5093.5091.2092.2092.17571,566
May 21, 202494.0094.0091.9092.0091.971,035,859
May 20, 202494.2094.9093.0093.5093.47320,273
May 17, 202495.0095.0093.9094.0093.97691,936
May 16, 202495.0095.4093.6494.4094.371,141,215
May 15, 202494.0094.7092.9794.3094.271,120,313
May 14, 202493.0094.8092.7092.9092.871,147,575
May 13, 202493.0094.6093.0094.0093.971,023,929
May 10, 202494.8095.7094.0094.0093.97843,369
May 9, 202493.4096.3093.1094.9094.872,070,691
May 8, 202494.4095.3793.3094.6094.57756,378
May 7, 202493.7095.0092.1094.1094.07820,184
May 3, 202492.7093.9092.3093.7093.67624,156
May 2, 202491.0093.2090.4093.0092.97988,306
May 1, 202489.5091.2089.5090.7090.67681,485
Apr 30, 202490.5091.0089.8090.5090.471,072,263
Apr 29, 202489.4091.4089.3090.4090.37750,059
Apr 26, 202490.0090.2089.2890.0089.971,137,841
Apr 25, 202489.7091.0088.4589.7089.671,324,513
Apr 24, 202491.3091.4089.0089.5089.47868,332
Apr 23, 202491.0091.5090.3091.1091.07706,473
Apr 22, 202489.6092.4089.5090.8090.77778,431
Apr 19, 202489.4090.7089.4090.7090.67836,346
Apr 18, 202488.0090.1088.0090.0089.97833,243
Apr 17, 202487.6089.2087.6088.1088.07719,971
Apr 16, 202489.2089.8087.8088.7088.671,502,491
Apr 15, 202490.4091.5090.1090.1090.07463,408
Apr 12, 202492.0092.0090.5090.5090.47897,419
Apr 11, 202490.1091.4089.5091.4091.37739,923
Apr 10, 202490.8091.4088.6089.5089.479,599,414
Apr 9, 202490.2091.8089.3690.8090.77769,934
Apr 8, 202491.1092.0090.8091.2091.17439,241
Apr 5, 202491.1091.8090.1091.4091.371,345,926
Apr 4, 2024 0.94 Dividend
Apr 4, 202490.5092.2090.5092.0091.972,389,442
Apr 3, 202494.7095.1091.8092.2092.16956,777
Apr 2, 202495.5097.2094.4094.5094.461,147,086
Mar 28, 202494.5095.8093.5095.0094.961,870,003
Mar 27, 202495.1095.7094.2094.5094.465,339,940
Mar 26, 202496.6096.9094.3095.2095.161,486,786
Mar 25, 202496.5097.5094.5095.4095.362,715,179
Mar 22, 202495.0097.4094.6096.6096.563,701,730
Mar 21, 202496.0096.0093.9094.7094.666,091,659
Mar 20, 202494.3095.9094.0094.2094.162,234,461
Mar 19, 202494.2095.0093.7094.1094.061,948,478
Mar 18, 202495.1095.1093.9094.0093.962,586,094
Mar 15, 202494.2095.5093.6095.0094.962,394,925
Mar 14, 202493.9095.3092.9594.0093.964,205,335
Mar 13, 202493.4094.5093.1894.0093.961,117,305
Mar 12, 202493.6094.1093.0093.6093.561,743,579
Mar 11, 202493.3094.7092.8793.6093.561,306,074
Mar 8, 202492.5094.0991.3893.7093.66530,181
Mar 7, 202491.5094.6091.0092.8092.761,449,540