Empiric Student Property Plc Historical Data - ESP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Empiric Student Property Plc (ESP)

85.00

1.20

( 1.43% )

Updated: 19:59:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	85	85.1	82.9	639121	83.89577426	DE
4	2	2.40963855422	83	85.9	81	697678	83.44762926	DE
12	-2	-2.29885057471	87	89	78.8	813164	83.3260761	DE
26	-11	-11.4583333333	96	100	78.8	1067641	90.48081362	DE
52	-5.1	-5.66037735849	90.1	100	78.8	1260232	92.0825698	DE
156	-3	-3.40909090909	88	102	74	1041655	90.39027728	DE
260	-16	-15.8415841584	101	103	50.3	1111303	84.46874318	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740159000	83.8	0.2	0.24	84	84.5	83.6	571427
1740072600	83.6	-0.8	-0.95	84.6	84.6	82.9	630728
1739986200	84.4	0.7	0.84	83.6	84.6	83.2	848751
1739899800	83.7	-0.1	-0.12	84	84.4	83.2	770481
1739813400	83.8	0	0.00	85	85	83.3	374220
1739554200	83.8	0.2	0.24	84	84.2	83.4	503772
1739467800	83.6	0.9	1.09	82	83.6	82	726967
1739381400	82.7	-1.1	-1.31	84	84.8	82.6	767797
1739295000	83.8	-0.2	-0.24	84.7	84.7	83.6	410074
1739208600	84	0.6	0.72	83.4	84.4	83.4	386862
1738949400	83.4	-0.8	-0.95	85.9	85.9	83.2	1226904
1738863000	84.2	0.3	0.36	84	85.7	83.7	659911
1738776600	83.9	1.2	1.45	84	84	82.6	665331
1738690200	82.7	-0.4	-0.48	82	83.1	82	1067259
1738603800	83.1	-0.8	-0.95	82.7	83.6	82.5	1046172
1738344600	83.9	0.1	0.12	81	83.9	81	669902
1738258200	83.8	0.9	1.09	84	84	82.4	456861
1738171800	82.9	-0.2	-0.24	81	83.3	81	726930
1738085400	83.1	1	1.22	83.5	83.5	81.9	796980
1737999000	82.1	0.7	0.86	83	83	81.5	646224
1737739800	81.4	0.4	0.49	81.4	81.6	80.9	669976
1737653400	81	0.3	0.37	80.5	81.3	80.5	1127660
1737567000	80.7	-0.2	-0.25	83.6	83.6	80.7	1033279
1737480600	80.9	-0.3	-0.37	81	81.7	80.6	905948
1737394200	81.2	-1.9	-2.29	84.5	84.5	81.1	1142612
1737135000	83.1	0.5	0.61	81.5	83.6	81.5	568933
1737048600	82.6	-0.7	-0.84	81	84.6	81	716156
1736962200	83.3	2.3	2.84	82.7	83.8	82.1	539066
1736875800	81	0.5	0.62	83	83	80.9	640518
1736789400	80.5	0.3	0.37	79.5	81	79.5	917868
1736530200	80.2	-0.6	-0.74	79.2	80.5	79.2	765819
1736443800	80.8	1	1.25	80	80.9	78.8	1102182
1736357400	79.8	-4	-4.77	83.7	83.7	79.8	1404760
1736271000	83.8	-0.1	-0.12	85	85	83.2	781889
1736184600	83.9	-0.5	-0.59	84.5	85.5	83.5	529663
1735925400	84.4	0.1	0.12	84.5	84.5	83.6	477958
1735839000	84.3	0.8	0.96	83	84.3	83	399831
1735666200	83.5	1.1	1.33	82.2	83.6	82	622793
1735579800	82.4	-0.3	-0.36	84.9	84.9	81.9	498900
1735320600	82.7	-0.6	-0.72	82	83.3	82	428535
1735061400	83.3	0.8	0.97	84.5	84.5	83	240344
1734975000	82.5	-0.1	-0.12	82.6	83.2	82.2	629214
1734715800	82.6	-0.4	-0.48	82.5	83.7	82.5	3527289
1734629400	83	-0.7	-0.84	83	83	82.1	1568147
1734543000	83.7	0.8	0.97	84	84	82.6	1130237
1734456600	82.9	-0.5	-0.60	83.4	83.4	82.5	903792
1734370200	83.4	-1.3	-1.53	85.2	85.2	83.4	1253449
1734111000	84.7	-0.6	-0.70	85.3	85.3	84.5	516678
1734024600	85.3	0	0.00	87	87	85.2	755554
1733938200	85.3	-0.9	-1.04	87.4	87.4	85.3	438226
1733851800	86.2	-0.6	-0.69	86.5	86.6	85.4	1160042
1733765400	86.8	-0.2	-0.23	88.2	88.2	86.3	881360
1733506200	87	-1.4	-1.58	88	88.6	87	633660
1733419800	88.4	0	0.00	88.4	88.8	87.9	968999
1733333400	88.4	1.3	1.49	88.5	89	86.7	806369
1733247000	87.1	0.3	0.35	88.5	88.5	86.9	712417
1733160600	86.8	-1.2	-1.36	87	88.2	86.8	996674
1732901400	88	0.2	0.23	86.5	88.1	86.5	5020236
1732815000	87.8	0.6	0.69	88	88	86.3	425543
1732728600	87.2	1.9	2.23	87	87.3	85.5	592751
1732642200	85.3	-1.8	-2.07	87	87.1	85.3	974572
1732555800	87.1	1.3	1.52	85.6	87.1	85.6	905438

Empiric Student Property

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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