Empiric Student Property PLC (ESP)

ESP
🏛️ 영국 →
91.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 83.60 85.19 83.60 84.20 0.1M
2022-12-29 83.69 85.70 83.10 85.00 0.3M
2022-12-28 84.06 84.50 82.85 83.80 0.5M
2022-12-23 80.60 85.30 80.60 84.20 0.2M
2022-12-22 82.90 83.40 81.70 83.30 0.4M
2022-12-21 79.00 82.30 79.00 82.30 0.7M
2022-12-20 80.80 81.90 79.20 80.10 0.3M
2022-12-19 82.40 82.40 80.08 80.50 0.5M
2022-12-16 84.00 84.00 79.30 81.00 2.0M
2022-12-15 82.10 84.00 82.10 83.30 0.5M
2022-12-14 81.10 85.10 81.10 83.90 0.9M
2022-12-13 81.70 85.00 81.70 83.00 0.8M
2022-12-12 83.90 83.90 80.90 82.10 0.8M
2022-12-09 82.60 83.90 81.69 81.80 1.1M
2022-12-08 85.30 85.30 82.70 82.80 0.6M
2022-12-07 88.90 88.90 83.90 83.90 0.7M
2022-12-06 86.70 86.84 85.10 85.10 0.7M
2022-12-05 89.40 89.40 85.80 86.70 0.6M
2022-12-02 88.90 88.90 87.10 87.40 0.4M
2022-12-01 85.00 88.90 85.00 87.00 0.5M
2022-11-30 90.00 90.00 85.90 86.10 0.7M
2022-11-29 89.40 90.50 86.90 87.70 0.4M
2022-11-28 91.78 92.90 88.70 90.00 0.5M
2022-11-25 94.00 94.00 88.69 90.40 0.4M
2022-11-24 94.00 94.00 90.10 91.00 0.6M
2022-11-23 94.00 94.00 90.40 90.40 0.5M
2022-11-22 93.80 94.10 91.10 92.30 0.7M
2022-11-21 92.40 93.80 90.10 92.30 0.4M
2022-11-18 88.80 92.80 88.80 92.80 0.4M
2022-11-17 91.90 92.40 89.20 91.10 0.6M
2022-11-16 89.10 91.10 88.00 90.50 4.7M
2022-11-15 89.62 91.40 87.50 90.40 0.4M
2022-11-14 89.40 90.30 88.00 89.80 0.6M
2022-11-11 89.69 93.17 89.40 90.80 1.4M
2022-11-10 88.30 91.30 85.57 90.80 0.8M
2022-11-09 88.10 88.60 86.36 88.10 0.8M
2022-11-08 88.20 88.20 86.00 87.50 0.7M
2022-11-07 85.80 89.20 84.10 86.80 0.5M
2022-11-04 84.30 86.80 83.18 86.20 0.8M
2022-11-03 83.53 84.50 82.30 84.30 0.5M
2022-11-02 84.00 84.00 82.30 83.30 2.3M
2022-11-01 84.00 84.50 82.40 82.90 0.3M
2022-10-31 84.00 84.00 82.00 82.00 1.3M
2022-10-28 83.00 84.10 81.90 83.20 3.0M
2022-10-27 85.00 85.00 82.90 84.10 4.9M
2022-10-26 84.90 84.90 83.30 84.00 4.7M
2022-10-25 81.38 84.20 79.00 84.10 0.5M
2022-10-24 77.80 81.80 76.87 80.10 0.8M
2022-10-21 79.90 79.90 75.90 78.00 1.9M
2022-10-20 81.10 81.10 76.86 77.50 3.0M
2022-10-19 81.95 84.40 78.20 79.00 0.5M
2022-10-18 80.00 84.16 80.00 81.40 1.2M
2022-10-17 80.80 83.50 77.72 82.50 0.4M
2022-10-14 78.00 80.00 76.55 79.30 0.9M
2022-10-13 77.00 77.00 74.00 76.10 0.6M
2022-10-12 78.56 78.56 74.30 75.50 1.2M
2022-10-11 80.10 80.10 77.50 77.60 0.5M
2022-10-10 81.90 81.90 79.20 79.20 0.7M
2022-10-07 84.00 84.00 80.30 81.10 0.3M
2022-10-06 81.80 85.80 81.50 81.70 0.7M
2022-10-05 84.00 86.90 82.00 83.60 1.1M
2022-10-04 88.43 88.50 85.00 86.20 0.7M
2022-10-03 84.00 88.10 84.00 86.80 0.7M
2022-09-30 81.50 89.40 81.10 85.80 1.6M
2022-09-29 85.10 87.96 82.00 83.50 0.8M
2022-09-28 81.30 86.80 75.30 86.50 3.2M
2022-09-27 88.05 90.30 82.30 82.30 1.2M
2022-09-26 90.00 91.70 88.10 88.10 0.9M
2022-09-23 92.74 92.90 89.60 91.50 0.9M
2022-09-22 94.00 95.20 91.10 91.80 0.7M
2022-09-21 96.20 96.90 95.26 95.90 0.6M
2022-09-20 98.00 98.40 94.00 96.70 0.9M
2022-09-16 95.40 99.00 95.40 98.60 2.7M
2022-09-15 97.07 97.67 95.20 96.80 1.1M
2022-09-14 98.00 98.40 96.10 97.80 0.9M
2022-09-13 98.00 98.00 95.30 96.40 0.8M
2022-09-12 98.00 98.00 96.00 97.00 1.0M
2022-09-09 96.60 97.80 94.70 96.30 0.4M
2022-09-08 94.75 96.80 94.60 95.20 0.7M
2022-09-07 94.10 97.90 94.10 94.70 0.9M
2022-09-06 95.20 95.90 94.00 94.90 1.4M
2022-09-05 97.00 97.00 94.43 95.20 0.3M
2022-09-02 96.42 97.60 95.60 96.10 1.4M
2022-09-01 98.00 98.00 94.70 95.70 0.8M
2022-08-31 95.80 97.33 93.80 96.40 1.2M
2022-08-30 94.50 96.80 94.10 95.40 0.4M
2022-08-26 95.00 97.10 94.60 94.90 0.9M
2022-08-25 99.90 99.90 96.14 97.40 1.4M
2022-08-24 98.23 99.30 95.30 96.80 0.9M
2022-08-23 100.15 100.15 97.46 98.00 0.5M
2022-08-22 100.10 101.00 98.00 98.20 0.5M
2022-08-19 99.49 99.80 97.90 99.10 0.2M
2022-08-18 99.15 99.90 98.30 99.00 0.3M
2022-08-17 102.00 102.00 98.40 98.80 1.2M
2022-08-16 98.60 99.00 97.30 99.00 0.7M
2022-08-15 101.80 101.80 97.20 97.50 0.5M
2022-08-12 101.00 101.80 97.40 97.40 0.6M
2022-08-11 99.60 103.80 97.00 97.70 1.4M
2022-08-10 94.90 96.50 93.20 95.90 0.4M
2022-08-09 95.00 95.00 92.80 94.50 0.7M
2022-08-08 91.00 94.40 91.00 94.40 0.7M
2022-08-05 91.90 93.00 90.52 92.30 0.9M
2022-08-04 90.50 91.90 90.10 91.40 0.7M
2022-08-03 90.26 90.40 88.80 90.10 0.8M
2022-08-02 91.00 91.00 88.30 89.10 0.6M
2022-08-01 91.80 91.80 88.10 88.70 0.4M
2022-07-29 88.90 90.90 88.90 90.00 0.7M
2022-07-28 88.40 88.90 87.20 88.20 0.5M
2022-07-27 89.99 91.90 88.00 88.00 0.3M
2022-07-26 90.05 90.05 88.80 89.30 0.3M
2022-07-25 93.00 93.00 89.00 89.70 0.8M
2022-07-22 89.60 92.70 89.00 92.10 1.4M
2022-07-21 90.10 90.60 89.00 90.60 0.4M
2022-07-20 88.60 90.40 88.60 89.70 0.6M
2022-07-19 87.90 89.96 87.86 89.40 0.4M
2022-07-18 88.90 89.20 87.80 88.70 0.3M
2022-07-15 86.20 88.50 86.20 88.10 0.5M
2022-07-14 86.70 87.00 86.00 86.20 0.6M
2022-07-13 86.40 87.10 86.10 86.70 0.5M
2022-07-12 86.30 86.80 85.00 86.70 0.7M
2022-07-11 85.00 87.80 85.00 87.40 0.2M
2022-07-08 86.20 87.70 85.30 87.70 0.5M
2022-07-07 85.30 87.10 85.30 86.80 0.3M
2022-07-06 87.00 87.00 84.14 85.40 0.8M
2022-07-05 85.51 86.20 84.30 84.70 0.3M
2022-07-04 85.50 86.40 84.50 84.90 0.5M
2022-07-01 86.50 86.90 85.50 86.10 0.4M
2022-06-30 88.50 88.50 85.90 86.00 0.8M
2022-06-29 89.80 89.80 87.70 88.20 0.7M
2022-06-28 90.00 90.60 89.10 90.00 0.8M
2022-06-27 88.26 89.10 87.30 88.60 0.7M
2022-06-24 86.30 88.20 86.30 87.20 0.4M
2022-06-23 86.00 86.67 85.10 86.20 0.5M
2022-06-22 85.46 86.70 85.00 86.40 0.3M
2022-06-21 86.50 86.90 85.00 85.00 0.5M
2022-06-20 86.60 86.60 85.70 86.10 0.3M
2022-06-17 88.00 88.00 85.00 85.90 1.0M
2022-06-16 89.50 89.50 85.43 85.90 0.6M
2022-06-15 88.90 89.46 86.70 87.20 0.6M
2022-06-14 86.00 87.80 86.00 87.70 0.5M
2022-06-13 89.55 89.90 86.20 87.10 0.5M
2022-06-10 91.16 91.16 89.30 89.90 0.5M
2022-06-09 92.31 92.90 90.90 91.40 0.4M
2022-06-08 94.40 94.40 91.80 92.40 0.7M
2022-06-07 94.50 94.50 92.80 93.00 0.6M
2022-06-06 94.00 94.10 91.99 93.70 0.4M
2022-06-01 94.00 94.00 91.60 92.10 0.5M
2022-05-31 96.00 96.00 92.80 93.90 1.5M
2022-05-30 93.00 95.00 92.84 95.00 1.2M
2022-05-27 92.30 92.90 91.60 92.40 3.9M
2022-05-26 90.61 92.42 90.61 92.30 1.4M
2022-05-25 89.90 90.90 89.90 90.90 2.5M
2022-05-24 88.85 92.00 88.70 90.20 0.9M
2022-05-23 87.30 89.30 87.04 88.70 0.6M
2022-05-20 86.92 88.00 86.90 87.20 0.5M
2022-05-19 88.00 88.10 86.70 86.70 0.8M
2022-05-18 89.00 89.90 88.49 89.00 0.5M
2022-05-17 88.40 88.80 87.58 88.80 0.3M
2022-05-16 88.60 89.30 87.50 87.70 0.3M
2022-05-13 85.00 88.00 85.00 87.80 1.2M
2022-05-12 85.50 87.50 84.82 87.00 0.8M
2022-05-11 87.00 87.00 84.00 85.50 0.7M
2022-05-10 83.80 85.90 83.20 84.70 0.8M
2022-05-09 84.60 85.60 83.41 83.80 0.9M
2022-05-06 88.30 88.30 84.80 85.40 0.8M
2022-05-05 87.00 88.80 86.80 88.30 0.8M
2022-05-04 87.47 87.87 86.00 87.00 0.6M
2022-05-03 90.10 92.00 87.50 87.80 1.5M
2022-04-29 90.00 91.25 89.96 91.00 1.5M
2022-04-28 89.00 91.55 89.00 90.60 0.4M
2022-04-27 90.50 91.00 89.30 91.00 1.1M
2022-04-26 89.00 91.24 89.00 91.10 0.6M
2022-04-25 91.55 91.90 89.30 90.30 0.6M
2022-04-22 89.00 92.10 89.00 91.00 0.8M
2022-04-21 92.00 92.00 89.00 90.00 0.5M
2022-04-20 91.20 91.50 89.30 89.30 0.8M
2022-04-19 89.31 91.50 89.00 91.00 1.6M
2022-04-14 87.00 90.30 87.00 90.10 0.5M
2022-04-13 87.50 89.40 87.30 88.80 0.8M
2022-04-12 93.00 93.00 87.10 87.80 0.6M
2022-04-11 91.80 91.80 89.00 89.90 0.7M
2022-04-08 88.00 91.55 88.00 89.70 0.4M
2022-04-07 88.00 90.40 88.00 89.80 0.6M
2022-04-06 90.60 90.60 89.30 90.20 1.0M
2022-04-05 89.00 90.22 88.10 89.60 0.8M
2022-04-04 89.60 91.40 89.10 89.20 0.5M
2022-04-01 89.90 91.90 89.90 91.30 0.5M
2022-03-31 91.90 92.28 91.00 91.30 0.6M
2022-03-30 91.40 92.60 91.00 91.00 1.8M
2022-03-29 90.70 92.00 89.90 91.60 1.0M
2022-03-28 89.90 91.70 89.46 90.10 0.4M
2022-03-25 89.52 91.00 87.80 90.50 0.7M
2022-03-24 88.10 89.40 88.10 88.30 1.0M
2022-03-23 87.00 89.90 87.00 88.80 0.5M
2022-03-22 87.00 89.90 87.00 89.60 1.1M
2022-03-21 87.50 89.10 87.50 88.30 0.5M
2022-03-18 88.00 89.70 88.00 88.50 1.2M
2022-03-17 88.70 89.90 88.21 89.90 0.7M
2022-03-16 87.50 88.80 86.20 88.50 1.3M
2022-03-15 89.00 89.00 85.88 86.50 0.6M
2022-03-14 85.50 88.80 85.50 87.50 0.5M
2022-03-11 85.50 87.50 85.50 87.10 0.7M
2022-03-10 84.00 86.60 84.00 86.00 1.6M
2022-03-09 83.00 85.90 83.00 84.80 0.6M
2022-03-08 82.40 85.02 82.30 84.00 0.7M
2022-03-07 85.30 85.30 81.20 83.10 1.1M
2022-03-04 87.00 87.10 83.68 85.20 0.8M
2022-03-03 87.00 89.30 87.00 87.20 1.6M
2022-03-02 87.00 88.60 86.20 88.60 1.4M
2022-03-01 88.70 89.30 86.80 86.80 0.8M
2022-02-28 88.50 88.70 87.39 88.00 1.8M
2022-02-25 86.00 89.05 86.00 88.30 0.7M
2022-02-24 88.00 88.40 85.50 87.20 0.7M
2022-02-23 86.80 89.90 86.80 88.20 0.9M
2022-02-22 87.70 88.50 86.60 87.40 0.7M
2022-02-21 90.37 90.80 88.00 88.80 0.8M
2022-02-18 90.78 92.00 89.80 89.80 0.3M
2022-02-17 90.50 91.90 90.00 91.50 0.6M
2022-02-16 89.70 91.10 89.70 90.70 0.6M
2022-02-15 89.21 90.40 88.70 89.90 0.7M
2022-02-14 93.00 93.00 88.00 88.80 1.2M
2022-02-11 93.00 93.00 90.70 91.50 0.7M
2022-02-10 93.00 93.00 91.67 92.50 0.6M
2022-02-09 91.35 92.00 90.80 91.70 0.7M
2022-02-08 90.00 91.86 90.00 90.80 1.4M
2022-02-07 90.00 91.70 90.00 91.60 5.9M
2022-02-04 93.60 93.60 90.60 91.20 1.2M
2022-02-03 92.68 94.15 92.00 92.00 1.4M
2022-02-02 89.00 93.40 88.59 92.40 2.3M
2022-02-01 87.40 88.13 86.90 88.00 0.7M
2022-01-31 87.00 88.60 86.80 87.20 1.0M
2022-01-28 87.90 88.80 87.90 88.20 0.8M
2022-01-27 90.00 90.00 88.10 88.40 0.4M
2022-01-26 86.50 90.00 86.50 88.90 1.0M
2022-01-25 87.30 88.00 85.60 88.00 2.0M
2022-01-24 88.50 89.50 85.80 85.80 1.6M
2022-01-21 87.50 89.30 87.50 89.30 1.2M
2022-01-20 88.50 88.50 87.90 88.20 0.4M
2022-01-19 88.50 88.50 87.50 88.50 1.0M
2022-01-18 88.00 88.60 87.50 88.10 0.5M
2022-01-17 87.20 89.00 86.00 88.50 0.8M
2022-01-14 85.50 86.80 85.50 86.10 0.8M
2022-01-13 85.10 87.10 85.00 86.80 0.9M
2022-01-12 86.00 86.00 84.10 85.10 0.6M
2022-01-11 86.30 87.44 84.60 84.80 1.4M
2022-01-10 85.00 86.50 85.00 86.50 0.9M
2022-01-07 84.40 86.20 84.40 86.10 2.0M
2022-01-06 84.38 86.22 84.38 86.20 0.6M
2022-01-05 83.52 85.40 83.10 85.20 0.7M
2022-01-04 86.00 86.70 83.50 83.70 0.7M