Empiric Student Property Plc
Sector:
Real Estate,
Industry:
Residential REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
GBX |
92.7 |
93.9 |
92.3 |
93.7 |
93.7 |
+0.7 (+0.75%)
|
535,508 |
| 2 May 2024 |
GBX |
91 |
93.3 |
90.4 |
93 |
93 |
+2.3 (+2.54%)
|
988,306 |
| 1 May 2024 |
GBX |
89.5 |
91.2 |
89.5 |
90.7 |
90.7 |
+0.2 (+0.22%)
|
681,485 |
| 30 Apr 2024 |
GBX |
90.5 |
91 |
89.804 |
90.5 |
90.5 |
+0.1 (+0.11%)
|
1,072,263 |
| 29 Apr 2024 |
GBX |
89.4 |
91.4 |
89.3 |
90.4 |
90.4 |
+0.4 (+0.44%)
|
750,059 |
| 26 Apr 2024 |
GBX |
90 |
90.2 |
89.282 |
90 |
90 |
+0.3 (+0.33%)
|
1,137,841 |
| 25 Apr 2024 |
GBX |
89.7 |
91 |
88.448 |
89.7 |
89.7 |
+0.2 (+0.22%)
|
1,326,618 |
| 24 Apr 2024 |
GBX |
91.3 |
91.4 |
89 |
89.5 |
89.5 |
-1.6 (-1.76%)
|
868,333 |
| 23 Apr 2024 |
GBX |
91 |
91.5 |
90.3 |
91.1 |
91.1 |
+0.3 (+0.33%)
|
706,473 |
| 22 Apr 2024 |
GBX |
89.6 |
92.4 |
89.5 |
90.8 |
90.8 |
+0.1 (+0.11%)
|
778,431 |
| 19 Apr 2024 |
GBX |
89.4 |
90.7 |
89.4 |
90.7 |
90.7 |
+0.7 (+0.78%)
|
836,346 |
| 18 Apr 2024 |
GBX |
88 |
90.1 |
88 |
90 |
90 |
+1.9 (+2.16%)
|
911,084 |
| 17 Apr 2024 |
GBX |
87.6 |
89.2 |
87.6 |
88.1 |
88.1 |
-0.6 (-0.68%)
|
719,971 |
| 16 Apr 2024 |
GBX |
89.2 |
89.8 |
87.8 |
88.7 |
88.7 |
-1.4 (-1.55%)
|
1,502,491 |
| 15 Apr 2024 |
GBX |
90.4 |
91.5 |
90.1 |
90.1 |
90.1 |
-0.4 (-0.44%)
|
463,408 |
| 12 Apr 2024 |
GBX |
92 |
92 |
90.498 |
90.5 |
90.5 |
-0.9 (-0.98%)
|
897,419 |
| 11 Apr 2024 |
GBX |
90.1 |
91.405 |
89.5 |
91.4 |
91.4 |
+1.9 (+2.12%)
|
739,925 |
| 10 Apr 2024 |
GBX |
90.7 |
91.4 |
88.6 |
89.5 |
89.5 |
-1.3 (-1.43%)
|
9,599,414 |
| 9 Apr 2024 |
GBX |
90.2 |
91.8 |
89.3619 |
90.8 |
90.8 |
-0.4 (-0.44%)
|
769,934 |
| 8 Apr 2024 |
GBX |
91.1 |
92 |
90.8 |
91.2 |
91.2 |
-0.2 (-0.22%)
|
439,241 |
| 5 Apr 2024 |
GBX |
91.1 |
91.8 |
90.1 |
91.4 |
91.4 |
-0.6 (-0.65%)
|
1,345,926 |
| 4 Apr 2024 |
GBX |
90.5 |
92.2 |
90.5 |
92 |
92 |
-0.2 (-0.22%)
|
2,400,813 |
| 3 Apr 2024 |
GBX |
94.7 |
95.1 |
91.8 |
92.2 |
92.2 |
-2.3 (-2.43%)
|
956,777 |
| 2 Apr 2024 |
GBX |
95.5 |
97.2 |
94.4 |
94.5 |
94.5 |
-0.5 (-0.53%)
|
1,147,086 |
| 28 Mar 2024 |
GBX |
94.5 |
95.8 |
93.5 |
95 |
95 |
+0.5 (+0.53%)
|
1,870,003 |
| 27 Mar 2024 |
GBX |
95.1 |
95.7 |
94.2 |
94.5 |
94.5 |
-0.7 (-0.74%)
|
5,353,942 |
| 26 Mar 2024 |
GBX |
96.6 |
96.9 |
94.3 |
95.2 |
95.2 |
-0.2 (-0.21%)
|
1,530,065 |
| 25 Mar 2024 |
GBX |
96.5 |
97.5 |
94.5 |
95.4 |
95.4 |
-1.2 (-1.24%)
|
2,721,070 |
| 22 Mar 2024 |
GBX |
95 |
97.4 |
94.528 |
96.6 |
96.6 |
+1.9 (+2.01%)
|
3,701,730 |
| 21 Mar 2024 |
GBX |
96 |
96 |
93.894 |
94.7 |
94.7 |
+0.5 (+0.53%)
|
6,124,700 |
