EPE Special Opportunities Limited (DI) (ESO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EPE Special Opportunities Limited (DI)

Date Open High Low Close* Volume
04/04/2018 150.00p 150.00p 146.00p 150.00p 2202
03/04/2018 150.00p 150.00p 140.00p 150.00p 20
29/03/2018 148.00p 155.84p 144.00p 150.00p 10398
28/03/2018 145.00p 153.82p 145.00p 145.00p 3750
27/03/2018 145.00p 153.00p 139.20p 145.00p 4090
26/03/2018 145.00p 145.00p 136.00p 145.00p 4858
23/03/2018 148.50p 151.25p 140.00p 145.00p 19249
22/03/2018 151.50p 151.50p 151.50p 151.50p 0
21/03/2018 151.50p 151.50p 151.50p 151.50p 0
20/03/2018 151.50p 151.50p 151.50p 151.50p 0
19/03/2018 151.50p 151.50p 151.50p 151.50p 0
16/03/2018 151.50p 151.50p 143.00p 151.50p 14000
15/03/2018 151.50p 151.50p 151.50p 151.50p 0
14/03/2018 151.50p 151.50p 145.00p 151.50p 2000
13/03/2018 151.50p 151.50p 143.00p 151.50p 15044
12/03/2018 151.00p 151.50p 143.50p 151.50p 104781
09/03/2018 151.00p 151.00p 142.18p 151.00p 5142
08/03/2018 151.00p 155.00p 143.30p 151.00p 12000
07/03/2018 155.00p 155.00p 148.00p 151.00p 2505
06/03/2018 170.00p 170.00p 146.00p 155.00p 40160
05/03/2018 170.00p 170.00p 170.00p 170.00p 0
02/03/2018 170.00p 170.00p 163.00p 170.00p 914
01/03/2018 170.00p 170.00p 170.00p 170.00p 0
28/02/2018 170.00p 179.00p 170.00p 170.00p 7175
27/02/2018 170.00p 170.00p 170.00p 170.00p 0
26/02/2018 170.00p 170.00p 170.00p 170.00p 0
23/02/2018 170.00p 170.00p 161.00p 170.00p 3333
22/02/2018 170.00p 180.00p 161.00p 170.00p 312
21/02/2018 170.00p 170.00p 161.00p 170.00p 7399
20/02/2018 170.00p 170.00p 170.00p 170.00p 0
19/02/2018 170.00p 170.00p 170.00p 170.00p 8600
16/02/2018 170.00p 170.00p 170.00p 170.00p 0
15/02/2018 170.00p 170.00p 170.00p 170.00p 0
14/02/2018 170.00p 178.23p 170.00p 170.00p 3031
13/02/2018 170.00p 170.00p 161.00p 170.00p 2750
12/02/2018 170.00p 180.00p 160.20p 170.00p 7914
09/02/2018 170.00p 170.00p 170.00p 170.00p 0
08/02/2018 170.00p 180.00p 170.00p 170.00p 1803
07/02/2018 170.00p 170.00p 170.00p 170.00p 0
06/02/2018 170.00p 170.00p 170.00p 170.00p 10000
05/02/2018 170.00p 180.00p 170.00p 170.00p 4000
02/02/2018 165.50p 170.50p 157.40p 170.00p 126581
01/02/2018 160.00p 165.50p 156.14p 165.50p 1092
31/01/2018 160.00p 168.00p 160.00p 160.00p 23650
30/01/2018 154.50p 163.27p 145.00p 157.50p 25379
29/01/2018 170.00p 171.00p 148.00p 156.00p 26165
26/01/2018 187.50p 187.50p 160.00p 170.00p 13885
25/01/2018 190.00p 190.40p 180.00p 187.50p 4026
24/01/2018 200.00p 200.00p 184.16p 192.00p 5298
23/01/2018 200.00p 200.00p 190.00p 200.00p 3180
22/01/2018 200.00p 200.00p 190.03p 200.00p 2350
19/01/2018 200.00p 200.00p 190.00p 200.00p 1300
18/01/2018 200.00p 200.00p 190.00p 200.00p 3832
17/01/2018 202.00p 206.00p 185.00p 200.00p 15045
16/01/2018 215.00p 215.00p 193.83p 202.00p 15784
15/01/2018 215.00p 215.00p 206.00p 215.00p 2595
12/01/2018 214.00p 215.00p 205.79p 215.00p 4602
11/01/2018 215.00p 217.00p 215.00p 215.00p 1152
10/01/2018 215.00p 215.00p 206.00p 215.00p 1856
09/01/2018 215.00p 224.00p 215.00p 215.00p 3500
08/01/2018 210.00p 224.00p 208.00p 215.00p 1690
05/01/2018 203.00p 210.00p 203.00p 210.00p 4096
04/01/2018 190.00p 210.00p 190.00p 203.00p 6616
03/01/2018 210.00p 210.80p 180.30p 190.00p 41323
02/01/2018 240.00p 240.00p 200.00p 210.00p 40254
29/12/2017 245.00p 245.00p 235.00p 235.00p 5816
28/12/2017 245.00p 245.00p 236.00p 245.00p 750
27/12/2017 245.00p 245.00p 235.00p 245.00p 1000
22/12/2017 245.00p 250.00p 245.00p 245.00p 2792
21/12/2017 242.50p 252.80p 235.00p 245.00p 13285
20/12/2017 237.50p 250.00p 237.50p 242.50p 2535
19/12/2017 222.50p 244.60p 217.00p 237.50p 8776
18/12/2017 222.50p 229.98p 215.00p 222.50p 7414
15/12/2017 305.00p 305.00p 200.00p 222.50p 33710
14/12/2017 305.00p 305.00p 300.00p 305.00p 2500
13/12/2017 305.00p 305.00p 303.00p 305.00p 326
12/12/2017 302.50p 310.00p 302.50p 305.00p 2936
11/12/2017 315.00p 315.00p 295.00p 302.50p 3585
08/12/2017 315.00p 315.00p 315.00p 315.00p 3249
07/12/2017 315.00p 315.00p 315.00p 315.00p 0
06/12/2017 315.00p 315.00p 305.00p 315.00p 2500
05/12/2017 315.00p 315.00p 315.00p 315.00p 0
04/12/2017 315.00p 315.00p 315.00p 315.00p 0
01/12/2017 315.00p 315.00p 305.00p 315.00p 3590
30/11/2017 315.00p 315.00p 305.10p 315.00p 1939
29/11/2017 315.00p 315.00p 314.00p 315.00p 314
28/11/2017 317.50p 320.00p 315.00p 315.00p 3880
27/11/2017 317.50p 317.50p 317.50p 317.50p 3000
24/11/2017 317.50p 317.50p 310.00p 317.50p 1000
23/11/2017 317.50p 317.50p 317.50p 317.50p 7000
22/11/2017 325.00p 325.00p 310.00p 317.50p 5321
21/11/2017 325.00p 325.00p 325.00p 325.00p 10000
20/11/2017 325.00p 327.00p 325.00p 325.00p 900
17/11/2017 325.00p 325.00p 325.00p 325.00p 0
16/11/2017 325.00p 325.00p 325.00p 325.00p 0
15/11/2017 325.00p 328.40p 325.00p 325.00p 9150
14/11/2017 325.00p 328.40p 318.00p 325.00p 10163
13/11/2017 325.00p 334.90p 325.00p 325.00p 17485
10/11/2017 325.00p 330.00p 314.98p 325.00p 14583
09/11/2017 325.00p 325.00p 325.00p 325.00p 0
08/11/2017 325.00p 337.00p 325.00p 325.00p 28705
07/11/2017 325.00p 328.00p 323.00p 325.00p 24707
06/11/2017 325.00p 325.00p 318.00p 325.00p 13604
03/11/2017 325.00p 325.00p 315.00p 325.00p 31036
02/11/2017 326.00p 326.00p 325.00p 325.00p 0
01/11/2017 328.50p 328.50p 317.00p 326.00p 10022
31/10/2017 330.00p 330.00p 311.00p 328.50p 753461
30/10/2017 331.00p 331.00p 321.00p 330.00p 9911
27/10/2017 331.00p 331.00p 325.00p 331.00p 11668
26/10/2017 331.00p 331.00p 331.00p 331.00p 1604
25/10/2017 330.00p 338.00p 330.00p 331.00p 46372
24/10/2017 330.00p 333.00p 328.00p 330.00p 26636
23/10/2017 330.00p 338.00p 327.00p 330.00p 67756
20/10/2017 330.00p 336.00p 311.00p 327.50p 1052333
19/10/2017 334.00p 343.00p 330.00p 330.00p 22228
18/10/2017 334.00p 334.00p 334.00p 334.00p 0
17/10/2017 327.50p 335.00p 327.50p 334.00p 9065
16/10/2017 327.50p 333.00p 311.00p 327.50p 377367
13/10/2017 327.50p 327.50p 327.50p 327.50p 1100
12/10/2017 327.50p 327.50p 327.50p 327.50p 0
11/10/2017 327.50p 327.50p 327.50p 327.50p 0
10/10/2017 327.50p 327.50p 327.50p 327.50p 9883
09/10/2017 327.50p 327.50p 327.50p 327.50p 0
06/10/2017 327.50p 327.50p 327.50p 327.50p 0
05/10/2017 327.50p 327.50p 327.50p 327.50p 1000
04/10/2017 327.50p 327.50p 327.50p 327.50p 0
03/10/2017 327.50p 327.50p 327.50p 327.50p 0
02/10/2017 327.50p 327.50p 327.50p 327.50p 0
29/09/2017 327.50p 327.50p 327.50p 327.50p 1500
28/09/2017 327.50p 327.50p 327.50p 327.50p 598
27/09/2017 327.50p 327.50p 327.50p 327.50p 0
26/09/2017 327.50p 327.50p 327.50p 327.50p 0
25/09/2017 327.50p 327.50p 327.50p 327.50p 5000
22/09/2017 327.50p 327.50p 327.50p 327.50p 7253
21/09/2017 327.50p 327.50p 327.50p 327.50p 500
20/09/2017 325.00p 327.50p 325.00p 327.50p 2000
19/09/2017 325.00p 325.00p 325.00p 325.00p 7000
18/09/2017 325.00p 325.00p 325.00p 325.00p 982
15/09/2017 325.00p 325.00p 325.00p 325.00p 7750
14/09/2017 325.00p 325.00p 325.00p 325.00p 1867
13/09/2017 323.50p 325.00p 323.50p 325.00p 300
12/09/2017 318.50p 323.50p 318.50p 323.50p 3000
11/09/2017 318.50p 318.50p 318.50p 318.50p 699
08/09/2017 318.50p 318.50p 318.50p 318.50p 1230
07/09/2017 318.50p 318.50p 318.50p 318.50p 0
06/09/2017 317.50p 318.50p 317.50p 318.50p 57563
05/09/2017 317.50p 320.00p 317.50p 317.50p 3611
04/09/2017 317.50p 317.50p 316.00p 317.50p 2761
01/09/2017 320.00p 320.50p 317.50p 317.50p 6585
31/08/2017 320.00p 320.50p 320.50p 320.50p 0
30/08/2017 320.00p 320.50p 320.50p 320.50p 507
29/08/2017 321.50p 321.50p 320.50p 320.50p 8750
25/08/2017 321.50p 321.50p 321.50p 321.50p 0
24/08/2017 321.50p 321.50p 321.50p 321.50p 0
23/08/2017 322.00p 322.00p 321.50p 321.50p 6000
22/08/2017 322.00p 322.00p 322.00p 322.00p 905
21/08/2017 324.50p 324.50p 322.00p 322.00p 4783
18/08/2017 325.00p 324.50p 324.50p 324.50p 806
17/08/2017 324.50p 324.50p 324.50p 324.50p 600
16/08/2017 324.50p 324.50p 324.50p 324.50p 5491
15/08/2017 324.50p 324.50p 324.50p 324.50p 0
14/08/2017 324.50p 324.50p 324.50p 324.50p 3401
11/08/2017 324.50p 326.00p 324.50p 324.50p 7884
10/08/2017 326.00p 326.00p 326.00p 326.00p 764
09/08/2017 326.00p 326.00p 326.00p 326.00p 1766
08/08/2017 326.00p 326.00p 326.00p 326.00p 6333
07/08/2017 326.00p 326.00p 326.00p 326.00p 1226
04/08/2017 317.50p 326.00p 317.50p 326.00p 9528
03/08/2017 309.00p 317.50p 309.00p 317.50p 6538
02/08/2017 307.50p 309.00p 307.50p 309.00p 33583
01/08/2017 307.50p 307.50p 307.50p 307.50p 2895
31/07/2017 307.50p 307.50p 307.50p 307.50p 8130
28/07/2017 307.50p 307.50p 307.50p 307.50p 2241
27/07/2017 307.50p 307.50p 307.50p 307.50p 10426
26/07/2017 307.50p 307.50p 307.50p 307.50p 41571
25/07/2017 307.50p 307.50p 305.00p 307.50p 356464
24/07/2017 305.00p 305.00p 305.00p 305.00p 132
21/07/2017 305.00p 305.00p 305.00p 305.00p 1980
20/07/2017 305.00p 305.00p 305.00p 305.00p 4736
19/07/2017 305.00p 305.00p 305.00p 305.00p 2111
18/07/2017 305.00p 305.00p 305.00p 305.00p 0
17/07/2017 305.00p 305.00p 305.00p 305.00p 3402
14/07/2017 305.00p 305.00p 305.00p 305.00p 5521
13/07/2017 305.00p 305.00p 305.00p 305.00p 0
12/07/2017 305.00p 305.00p 305.00p 305.00p 0
11/07/2017 305.00p 305.00p 305.00p 305.00p 3120
10/07/2017 305.00p 305.00p 305.00p 305.00p 6820
07/07/2017 309.50p 309.50p 305.00p 305.00p 2321
06/07/2017 312.50p 312.50p 309.50p 309.50p 0
05/07/2017 315.00p 315.00p 312.50p 312.50p 3312
04/07/2017 317.50p 317.50p 315.00p 315.00p 315
03/07/2017 317.50p 317.50p 317.50p 317.50p 1584
30/06/2017 317.50p 317.50p 317.50p 317.50p 361
29/06/2017 317.50p 317.50p 317.50p 317.50p 6946
28/06/2017 317.50p 317.50p 317.50p 317.50p 1712
27/06/2017 317.50p 317.50p 317.50p 317.50p 8783
26/06/2017 317.50p 317.50p 317.50p 317.50p 0
23/06/2017 322.50p 322.50p 317.50p 317.50p 10369
22/06/2017 322.50p 322.50p 322.50p 322.50p 0
21/06/2017 322.50p 322.50p 322.50p 322.50p 0

*Close Price adjusted for both dividends and splits