Empiric Student Property Plc Historical Data - ESP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Empiric Student Property Plc (ESP)
Empiric Student Property Plc (ESP) Historical

Empiric Student Property Plc (ESP)

93.70

0.70

(0.75%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.7	4.11111111111	90	93.9	89.3	904216	90.94625941	DE
4	2.6	2.85400658617	91.1	93.9	87.6	1295201	90.07122338	DE
12	1.9	2.0697167756	91.8	97.3	87.1	1684348	92.26758005	DE
26	2.7	2.96703296703	91	97.9	87.1	1285722	92.69529531	DE
52	-0.1	-0.106609808102	93.8	97.9	82.2	1160455	91.04570757	DE
156	5.7	6.47727272727	88	103	74	1065255	89.70900885	DE
260	-0.7	-0.741525423729	94.4	104	50.3	1101800	84.9470157	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	93.7	0.7	0.75	92.7	93.9	92.3	624156
1714667400	93	2.3	2.54	91	93.3	90.9	988306
1714581000	90.7	0.2	0.22	89.5	91.2	89.5	681485
1714494600	90.5	0.1	0.11	90.5	91	90	1072263
1714408200	90.4	0.4	0.44	89.4	91.1	89.3	750059
1714149000	90	0.3	0.33	90	90.2	89.3	1028965
1714062600	89.7	0.2	0.22	89.7	89.9	88.7	1278807
1713976200	89.5	-1.6	-1.76	91.3	91.3	89	830349
1713889800	91.1	0.3	0.33	91	91.5	90.3	670510
1713803400	90.8	0.1	0.11	89.6	92.3	89.6	740254
1713544200	90.7	0.7	0.78	89.4	90.7	89.4	817697
1713457800	90	1.9	2.16	88	90.1	88	812086
1713371400	88.1	-0.6	-0.68	87.6	89.2	87.6	685497
1713285000	88.7	-1.4	-1.55	89.2	89.2	87.8	1464221
1713198600	90.1	-0.4	-0.44	90.4	91	90.1	386548
1712939400	90.5	-0.9	-0.98	92	92	90.5	891747
1712853000	91.4	1.9	2.12	90.1	91.4	89.5	730225
1712766600	89.5	-1.3	-1.43	90.7	91	88.6	9589655
1712680200	90.8	-0.4	-0.44	90.2	91.6	89.4	735405
1712593800	91.2	-0.2	-0.22	91.1	92	90.8	404016
1712334600	91.4	-0.6	-0.65	91.1	91.8	90.1	1345926
1712248200	92	-0.2	-0.22	90.5	92.2	90.5	2388545
1712161800	92.2	-2.3	-2.43	94.7	94.9	91.8	921905
1712075400	94.5	-0.5	-0.53	95.5	96.3	94.4	1122153
1711647000	95	0.5	0.53	94.5	95.4	93.5	1865015
1711560600	94.5	-0.7	-0.74	95.1	95.3	94.2	5333426
1711474200	95.2	-0.2	-0.21	96.6	96.6	94.3	1196199
1711387800	95.4	-1.2	-1.24	96.5	96.6	94.5	2658897
1711128600	96.6	1.9	2.01	95	97.3	94.6	3700986
1711042200	94.7	0.5	0.53	96	96	93.9	6029675
1710955800	94.2	0.1	0.11	94.3	95.5	94.1	2344461
1710869400	94.1	0.1	0.11	94.2	94.4	93.7	1948926
1710783000	94	-1	-1.05	95.1	95.1	94	2585768
1710523800	95	1	1.06	94.2	95.3	93.6	2375344
1710437400	94	0	0.00	93.9	95	93.5	4185264
1710351000	94	0.4	0.43	93.4	94.2	93.4	1092664
1710264600	93.6	0	0.00	93.6	93.9	93.2	1743468
1710178200	93.6	-0.1	-0.11	93.3	94.1	93	1292498
1709919000	93.7	0.9	0.97	92.5	94	92.5	530181
1709832600	92.8	0.2	0.22	91.5	94.6	91.5	1419716
1709746200	92.6	0.8	0.87	91.5	93.2	91.5	1394793
1709659800	91.8	0.8	0.88	90.7	91.8	90.6	658776
1709573400	91	-0.1	-0.11	91.1	91.4	90.7	4228719
1709314200	91.1	0.3	0.33	91	92	90.9	980233
1709227800	90.8	0.4	0.44	90.4	91.6	90.4	2190238
1709141400	90.4	-1.6	-1.74	91.9	92.4	90.4	4542551
1709055000	92	1.7	1.88	89.8	92.6	89.8	2033610
1708968600	90.3	-0.2	-0.22	90.1	90.9	89.8	820346
1708709400	90.5	0	0.00	89.3	91.2	89.3	1084662
1708623000	90.5	0.3	0.33	90.5	90.7	89.2	833176
1708536600	90.2	-0.8	-0.88	91	91.5	90.2	897445
1708450200	91	-0.2	-0.22	91.4	91.4	90.3	1695139
1708363800	91.2	0.3	0.33	91	91.2	90.8	315846
1708104600	90.9	0.3	0.33	90	90.9	89.4	1688085
1708018200	90.6	0.6	0.67	89.1	91.3	87.3	333345
1707931800	90	1.8	2.04	88.8	90.4	88.8	1680887
1707845400	88.2	-3.2	-3.50	90.1	90.7	87.1	573595
1707759000	91.4	0.4	0.44	90.6	91.4	90.6	292969
1707499800	91	-0.9	-0.98	91.8	91.8	90.6	808649
1707413400	91.9	0.8	0.88	92.1	92.6	91.6	1526685
1707327000	91.1	-1.4	-1.51	92.2	92.6	91	590283
1707240600	92.5	-0.2	-0.22	92	93.1	90	633719
1707154200	92.7	-0.3	-0.32	93.8	93.8	92.5	463140

Empiric Student Property

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions