Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
EPE Special Opportunities Limited (DI) (ESO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2019 | 200.00p | 200.00p | 190.00p | 200.00p | 34663 |
| 31/05/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 20000 |
| 30/05/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/05/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/05/2019 | 203.00p | 207.20p | 196.00p | 200.00p | 1775 |
| 24/05/2019 | 193.00p | 203.00p | 193.00p | 203.00p | 2750 |
| 23/05/2019 | 180.00p | 190.00p | 180.00p | 187.50p | 6000 |
| 22/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/05/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 1000 |
| 17/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/05/2019 | 180.00p | 180.00p | 174.00p | 180.00p | 1100 |
| 14/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/05/2019 | 180.00p | 190.00p | 180.00p | 180.00p | 4000 |
| 09/05/2019 | 180.00p | 190.00p | 173.00p | 180.00p | 7500 |
| 08/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 6938 |
| 01/05/2019 | 180.00p | 180.00p | 171.00p | 180.00p | 1163 |
| 30/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/04/2019 | 180.00p | 180.00p | 173.00p | 180.00p | 3464 |
| 18/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/04/2019 | 180.00p | 180.00p | 174.00p | 180.00p | 3540 |
| 12/04/2019 | 180.00p | 180.00p | 174.00p | 180.00p | 2341 |
| 11/04/2019 | 170.00p | 185.00p | 170.00p | 180.00p | 1000 |
| 10/04/2019 | 160.00p | 170.00p | 160.00p | 170.00p | 3592 |
| 09/04/2019 | 160.00p | 170.00p | 150.00p | 160.00p | 6051 |
| 08/04/2019 | 160.00p | 160.00p | 153.00p | 160.00p | 1017 |
| 05/04/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/04/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/04/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/04/2019 | 160.00p | 165.00p | 160.00p | 160.00p | 316996 |
| 01/04/2019 | 168.00p | 168.00p | 156.00p | 160.00p | 4000 |
| 29/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 28/03/2019 | 168.00p | 168.00p | 160.00p | 168.00p | 185 |
| 27/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 26/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 25/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 22/03/2019 | 168.00p | 168.00p | 160.00p | 168.00p | 3000 |
| 21/03/2019 | 168.00p | 168.00p | 164.00p | 168.00p | 2000 |
| 20/03/2019 | 168.00p | 170.00p | 168.00p | 168.00p | 50000 |
| 19/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 18/03/2019 | 168.00p | 168.00p | 160.00p | 168.00p | 297 |
| 15/03/2019 | 168.00p | 168.00p | 166.40p | 168.00p | 1000 |
| 14/03/2019 | 166.00p | 170.00p | 161.58p | 168.00p | 20184 |
| 13/03/2019 | 160.00p | 168.00p | 160.00p | 165.00p | 1170 |
| 12/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 5000 |
| 11/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/03/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 1059 |
| 07/03/2019 | 160.00p | 170.00p | 160.00p | 160.00p | 2500 |
| 06/03/2019 | 160.00p | 168.00p | 160.00p | 160.00p | 329577 |
| 05/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 227 |
| 01/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 14719 |
| 28/02/2019 | 160.00p | 160.00p | 150.33p | 160.00p | 1000 |
| 27/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 26/02/2019 | 160.00p | 160.00p | 152.00p | 160.00p | 2853 |
| 25/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/02/2019 | 160.00p | 160.00p | 154.00p | 160.00p | 3750 |
| 20/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 19/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/02/2019 | 160.00p | 160.00p | 156.00p | 160.00p | 350 |
| 15/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 14/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/02/2019 | 160.00p | 162.00p | 155.00p | 162.00p | 2194 |
| 08/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/02/2019 | 153.50p | 162.00p | 150.00p | 160.00p | 11450 |
| 06/02/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 87200 |
| 05/02/2019 | 153.50p | 153.50p | 150.00p | 150.00p | 7000 |
| 04/02/2019 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 01/02/2019 | 153.50p | 160.00p | 148.57p | 153.50p | 2250 |
| 31/01/2019 | 153.50p | 153.50p | 148.57p | 153.50p | 2000 |
| 30/01/2019 | 155.50p | 155.50p | 153.50p | 153.50p | 41 |
| 29/01/2019 | 152.50p | 165.00p | 152.50p | 155.50p | 3129 |
| 28/01/2019 | 150.00p | 152.50p | 150.00p | 152.50p | 26500 |
| 25/01/2019 | 150.00p | 152.00p | 150.00p | 152.00p | 0 |
| 24/01/2019 | 150.00p | 151.00p | 150.00p | 151.00p | 0 |
| 23/01/2019 | 150.00p | 153.00p | 150.00p | 151.00p | 3000 |
| 22/01/2019 | 150.00p | 154.00p | 150.00p | 151.00p | 4400 |
| 21/01/2019 | 150.00p | 152.00p | 150.00p | 151.00p | 1992 |
| 18/01/2019 | 150.00p | 151.00p | 142.90p | 151.00p | 860 |
| 17/01/2019 | 150.00p | 151.00p | 150.00p | 151.00p | 0 |
| 16/01/2019 | 150.00p | 151.00p | 150.00p | 151.00p | 0 |
| 15/01/2019 | 150.00p | 151.00p | 140.00p | 151.00p | 10000 |
| 14/01/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 19400 |
| 11/01/2019 | 152.50p | 152.50p | 145.00p | 150.00p | 1250 |
| 10/01/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 09/01/2019 | 152.50p | 159.00p | 152.50p | 152.50p | 0 |
| 08/01/2019 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 07/01/2019 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 04/01/2019 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 03/01/2019 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 02/01/2019 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 31/12/2018 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 28/12/2018 | 160.00p | 160.00p | 155.00p | 159.00p | 39 |
| 27/12/2018 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 24/12/2018 | 160.00p | 160.00p | 155.00p | 159.00p | 428 |
| 21/12/2018 | 160.00p | 160.00p | 150.00p | 159.00p | 1000 |
| 20/12/2018 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 19/12/2018 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 18/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 14/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/12/2018 | 160.00p | 160.00p | 150.00p | 160.00p | 1004 |
| 11/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 10/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 6600 |
| 05/12/2018 | 161.00p | 161.00p | 150.00p | 161.00p | 3000 |
| 04/12/2018 | 162.00p | 162.00p | 150.00p | 162.00p | 4155 |
| 03/12/2018 | 162.00p | 162.00p | 150.00p | 162.00p | 3100 |
| 30/11/2018 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
| 29/11/2018 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 28/11/2018 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
| 27/11/2018 | 162.00p | 163.50p | 163.50p | 163.50p | 0 |
| 26/11/2018 | 164.00p | 164.00p | 163.50p | 163.50p | 0 |
| 23/11/2018 | 166.00p | 166.00p | 164.00p | 164.00p | 0 |
| 22/11/2018 | 171.00p | 171.00p | 162.14p | 166.00p | 1653 |
| 21/11/2018 | 171.00p | 171.00p | 162.18p | 171.00p | 150 |
| 20/11/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 19/11/2018 | 171.00p | 171.00p | 162.15p | 171.00p | 1459 |
| 16/11/2018 | 171.00p | 171.00p | 162.18p | 171.00p | 5 |
| 15/11/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 14/11/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 13/11/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 12/11/2018 | 172.50p | 172.50p | 162.05p | 171.00p | 5923 |
| 09/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 18750 |
| 08/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 07/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 06/11/2018 | 172.50p | 172.50p | 163.00p | 172.50p | 3200 |
| 05/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 10000 |
| 02/11/2018 | 172.50p | 172.50p | 163.19p | 172.50p | 500 |
| 01/11/2018 | 172.50p | 178.40p | 172.50p | 172.50p | 3009 |
| 31/10/2018 | 177.00p | 177.00p | 172.50p | 172.50p | 419727 |
| 30/10/2018 | 162.50p | 180.00p | 155.00p | 176.50p | 13790 |
| 29/10/2018 | 162.50p | 167.00p | 162.50p | 162.50p | 155 |
| 26/10/2018 | 160.00p | 162.50p | 155.00p | 162.50p | 587 |
| 25/10/2018 | 155.00p | 165.00p | 155.00p | 160.00p | 1500 |
| 24/10/2018 | 150.00p | 160.00p | 150.00p | 157.50p | 750 |
| 23/10/2018 | 142.50p | 150.00p | 142.50p | 150.00p | 3342 |
| 22/10/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 90000 |
| 19/10/2018 | 142.50p | 142.50p | 138.00p | 142.50p | 1000 |
| 18/10/2018 | 140.00p | 142.50p | 140.00p | 142.50p | 0 |
| 17/10/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 7000 |
| 16/10/2018 | 136.50p | 143.00p | 136.50p | 140.00p | 75000 |
| 15/10/2018 | 139.00p | 139.00p | 136.00p | 139.00p | 2626 |
| 12/10/2018 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 11/10/2018 | 142.50p | 142.50p | 135.00p | 139.00p | 4060 |
| 10/10/2018 | 145.00p | 145.00p | 140.00p | 145.00p | -50000 |
| 09/10/2018 | 147.50p | 147.50p | 145.00p | 145.00p | 0 |
| 08/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 05/10/2018 | 147.50p | 147.50p | 140.20p | 147.50p | 1500 |
| 04/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 03/10/2018 | 147.50p | 147.50p | 139.20p | 147.50p | 9166 |
| 02/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 20000 |
| 01/10/2018 | 140.00p | 147.50p | 141.00p | 147.50p | 0 |
| 28/09/2018 | 140.00p | 141.00p | 140.00p | 141.00p | 0 |
| 27/09/2018 | 142.50p | 142.50p | 135.10p | 142.50p | 1509 |
| 26/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 9315 |
| 25/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 302 |
| 24/09/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 21/09/2018 | 142.50p | 142.50p | 141.00p | 142.50p | 0 |
| 20/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 19/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 18/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 17/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 13/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 12/09/2018 | 140.00p | 141.00p | 141.00p | 141.00p | 0 |
| 11/09/2018 | 140.00p | 141.00p | 141.00p | 141.00p | 0 |
| 10/09/2018 | 142.50p | 142.50p | 135.00p | 141.00p | 22662 |
| 07/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 5510 |
| 06/09/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 05/09/2018 | 145.00p | 145.00p | 142.50p | 142.50p | 12130 |
| 04/09/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 03/09/2018 | 145.00p | 145.00p | 142.30p | 145.00p | 10426 |
| 31/08/2018 | 143.00p | 145.00p | 143.00p | 145.00p | 0 |
| 30/08/2018 | 140.00p | 144.00p | 140.00p | 143.00p | 1103 |
| 29/08/2018 | 140.00p | 140.00p | 137.00p | 137.00p | 0 |
| 28/08/2018 | 135.00p | 140.00p | 135.00p | 137.00p | 7134 |
| 24/08/2018 | 135.00p | 140.00p | 133.00p | 135.00p | 25849 |
| 23/08/2018 | 135.00p | 139.90p | 135.00p | 135.00p | 2500 |
| 22/08/2018 | 135.00p | 139.40p | 135.00p | 135.00p | 9530 |
| 21/08/2018 | 135.00p | 135.00p | 132.30p | 135.00p | 51000 |
| 20/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/08/2018 | 135.00p | 140.00p | 132.30p | 135.00p | 19600 |
| 16/08/2018 | 135.00p | 135.00p | 132.30p | 135.00p | 4609 |
*Close Price adjusted for both dividends and splits