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
04/09/2014 116.00p 116.00p 116.00p 116.00p 0
03/09/2014 116.00p 119.00p 116.00p 116.00p 10201
02/09/2014 116.00p 116.00p 113.90p 116.00p 4044
01/09/2014 116.00p 118.91p 116.00p 116.00p 800
29/08/2014 116.00p 116.00p 116.00p 116.00p 0
28/08/2014 116.00p 116.00p 116.00p 116.00p 0
27/08/2014 116.00p 118.00p 116.00p 116.00p 4700
26/08/2014 116.00p 116.00p 116.00p 116.00p 0
22/08/2014 116.00p 118.00p 116.00p 116.00p 1694
21/08/2014 116.00p 116.00p 112.05p 116.00p 10983
20/08/2014 116.00p 118.30p 116.00p 116.00p 6905
19/08/2014 116.00p 116.00p 116.00p 116.00p 0
18/08/2014 116.00p 117.00p 116.00p 116.00p 837
15/08/2014 115.00p 118.00p 113.00p 116.00p 13400
14/08/2014 114.50p 117.00p 114.50p 115.00p 16217
13/08/2014 114.50p 115.00p 114.50p 114.50p 10693
12/08/2014 114.50p 115.00p 113.00p 114.50p 25099
11/08/2014 113.00p 117.00p 112.00p 114.50p 20000
08/08/2014 113.00p 113.00p 113.00p 113.00p 0
07/08/2014 113.00p 113.00p 113.00p 113.00p 0
06/08/2014 112.50p 115.00p 112.50p 113.00p 4348
05/08/2014 112.50p 117.00p 112.50p 112.50p 51408
04/08/2014 112.50p 115.00p 112.50p 112.50p 4363
01/08/2014 112.50p 115.00p 108.00p 112.50p 0
31/07/2014 112.50p 115.00p 108.00p 112.50p 0
30/07/2014 112.50p 115.00p 108.00p 112.50p 125000
29/07/2014 112.50p 112.50p 108.00p 112.50p 40000
28/07/2014 112.50p 112.50p 108.00p 112.50p 819593
25/07/2014 112.50p 115.00p 112.50p 112.50p 0
24/07/2014 112.50p 115.00p 112.50p 112.50p 8686
23/07/2014 112.50p 115.00p 110.05p 112.50p 0
22/07/2014 112.50p 115.00p 110.05p 112.50p 0
21/07/2014 112.50p 115.00p 110.05p 112.50p 0
18/07/2014 112.50p 115.00p 110.05p 112.50p 0
17/07/2014 112.50p 115.00p 110.05p 112.50p 0
16/07/2014 112.50p 115.00p 110.05p 112.50p 0
15/07/2014 114.00p 115.00p 110.05p 112.50p 4512
14/07/2014 114.00p 115.71p 114.00p 114.00p 1723
11/07/2014 114.00p 115.74p 114.00p 114.00p 12
10/07/2014 114.00p 114.50p 112.28p 114.00p 0
09/07/2014 114.50p 114.50p 112.28p 114.00p 2261
08/07/2014 114.50p 116.00p 112.00p 114.50p 19889
07/07/2014 114.50p 116.70p 114.50p 114.50p 848
04/07/2014 114.50p 114.50p 112.00p 114.50p 0
03/07/2014 114.50p 114.50p 112.00p 114.50p 0
02/07/2014 114.50p 114.50p 112.00p 114.50p 48002
01/07/2014 114.50p 117.00p 114.50p 114.50p 6500
30/06/2014 114.50p 117.00p 113.50p 114.50p 0
27/06/2014 114.50p 117.00p 113.50p 114.50p 0
26/06/2014 114.50p 117.00p 113.50p 114.50p 0
25/06/2014 114.50p 117.00p 113.50p 114.50p 1020
24/06/2014 114.50p 114.50p 114.00p 114.50p 0
23/06/2014 114.50p 114.50p 114.00p 114.50p 429
20/06/2014 114.50p 117.00p 114.50p 114.50p 427
19/06/2014 114.50p 116.99p 114.00p 114.50p 23455
18/06/2014 114.50p 117.00p 114.50p 114.50p 0
17/06/2014 114.50p 115.50p 114.50p 114.50p 0
16/06/2014 114.50p 115.50p 114.50p 114.50p 508
13/06/2014 114.50p 116.00p 114.50p 114.50p 0
12/06/2014 114.50p 116.00p 114.50p 114.50p 20000
11/06/2014 114.50p 114.50p 112.50p 114.50p 10347
10/06/2014 114.50p 116.58p 114.50p 114.50p 49500
09/06/2014 114.50p 115.58p 114.50p 114.50p 0
06/06/2014 114.50p 115.58p 114.50p 114.50p 35400
05/06/2014 114.50p 116.00p 114.50p 114.50p 10283
04/06/2014 114.50p 117.00p 114.50p 114.50p 0
03/06/2014 114.50p 117.00p 114.50p 114.50p 0
02/06/2014 114.50p 117.00p 114.50p 114.50p 0
30/05/2014 114.50p 117.00p 114.50p 114.50p 13634
29/05/2014 114.50p 117.00p 113.50p 114.50p 0
28/05/2014 114.00p 117.00p 113.50p 114.50p 3832
27/05/2014 114.00p 116.00p 111.00p 114.00p 25102
23/05/2014 112.00p 114.00p 112.00p 114.00p 20000
22/05/2014 111.00p 114.00p 111.00p 112.00p 3051
21/05/2014 111.00p 114.00p 111.00p 111.00p 0
20/05/2014 111.00p 114.00p 111.00p 111.00p 43850
19/05/2014 108.50p 114.83p 106.00p 111.00p 23916
16/05/2014 108.50p 110.00p 108.50p 108.50p 0
15/05/2014 108.50p 110.00p 108.50p 108.50p 7500
14/05/2014 107.00p 110.00p 107.00p 108.50p 1812
13/05/2014 107.00p 110.05p 107.00p 107.00p 9306
12/05/2014 107.00p 108.00p 106.50p 106.50p 0
09/05/2014 107.00p 108.00p 106.50p 106.50p 5500
08/05/2014 105.00p 111.90p 105.00p 107.00p 31712
07/05/2014 105.00p 107.00p 104.50p 105.00p 0
06/05/2014 105.50p 107.00p 104.50p 105.00p 0
02/05/2014 104.50p 107.00p 104.50p 105.00p 11223
01/05/2014 104.50p 104.50p 102.00p 104.50p 273658
30/04/2014 104.50p 105.50p 100.00p 104.50p 0
29/04/2014 105.00p 105.00p 100.00p 104.50p 1022000
28/04/2014 105.00p 106.40p 105.00p 105.00p 0
25/04/2014 105.00p 106.40p 105.00p 105.00p 0
24/04/2014 105.00p 106.40p 105.00p 105.00p 0
23/04/2014 105.00p 106.40p 105.00p 105.00p 0
22/04/2014 105.00p 106.40p 105.00p 105.00p 0
17/04/2014 105.00p 106.40p 105.00p 105.00p 2
16/04/2014 105.00p 107.00p 102.00p 105.00p 0
15/04/2014 105.00p 107.00p 102.00p 105.00p 24000
14/04/2014 105.00p 107.00p 102.00p 105.00p 0
11/04/2014 105.00p 107.00p 102.00p 105.00p 500005
10/04/2014 105.00p 107.00p 105.00p 105.00p 21004
09/04/2014 105.50p 105.50p 102.08p 105.00p 5000
08/04/2014 105.00p 107.94p 105.00p 105.00p 1843
07/04/2014 105.00p 105.50p 104.00p 105.00p 0
04/04/2014 105.50p 105.50p 104.00p 105.00p 0
03/04/2014 105.00p 105.50p 104.00p 105.00p 5000
02/04/2014 105.00p 105.00p 105.00p 105.00p 0
01/04/2014 105.00p 105.00p 105.00p 105.00p 5309
31/03/2014 106.00p 106.00p 100.00p 105.00p 435702
28/03/2014 105.50p 106.00p 103.00p 105.50p 272324
27/03/2014 105.50p 105.50p 105.00p 105.50p 20000
26/03/2014 105.50p 108.00p 105.00p 105.50p 59578
25/03/2014 105.50p 105.50p 105.00p 105.50p 23810
24/03/2014 105.50p 107.00p 105.00p 105.50p 63066
21/03/2014 104.50p 107.00p 104.50p 105.50p 763865
20/03/2014 104.00p 106.00p 104.00p 104.00p 202
19/03/2014 102.00p 106.00p 102.00p 104.00p 3318
18/03/2014 98.00p 102.00p 98.00p 102.00p 22500
17/03/2014 99.00p 99.00p 97.00p 98.50p 2700
14/03/2014 97.50p 100.00p 95.00p 99.00p 22500
13/03/2014 97.00p 97.50p 97.00p 97.50p 98
12/03/2014 96.00p 100.00p 96.00p 97.00p 5000
11/03/2014 96.00p 96.00p 94.40p 96.00p 0
10/03/2014 96.00p 96.00p 94.40p 96.00p 0
07/03/2014 96.00p 96.00p 94.40p 96.00p 0
06/03/2014 96.00p 96.00p 94.40p 96.00p 0
05/03/2014 96.00p 96.00p 94.40p 96.00p 761
04/03/2014 96.00p 97.00p 95.00p 96.00p 0
03/03/2014 95.00p 97.00p 95.00p 96.00p 13592
28/02/2014 95.00p 97.00p 92.50p 95.00p 0
27/02/2014 95.00p 97.00p 92.50p 95.00p 0
26/02/2014 92.50p 97.00p 92.50p 95.00p 5500
25/02/2014 88.50p 92.50p 88.50p 92.50p 5000
24/02/2014 88.50p 88.50p 87.10p 88.50p 295
21/02/2014 88.50p 91.00p 88.00p 88.50p 10000
20/02/2014 87.00p 91.00p 87.00p 88.00p 6000
19/02/2014 87.00p 87.00p 86.00p 87.00p 0
18/02/2014 87.00p 87.00p 86.00p 87.00p 1048
17/02/2014 87.00p 88.00p 87.00p 87.00p 5000
14/02/2014 87.00p 88.50p 87.00p 87.00p 0
13/02/2014 87.00p 88.50p 87.00p 87.00p 0
12/02/2014 87.00p 88.50p 87.00p 87.00p 0
11/02/2014 87.00p 88.50p 87.00p 87.00p 0
10/02/2014 87.00p 88.50p 87.00p 87.00p 0
07/02/2014 87.00p 88.50p 87.00p 87.00p 0
06/02/2014 87.00p 88.50p 87.00p 87.00p 0
05/02/2014 87.00p 88.50p 87.00p 87.00p 10000
04/02/2014 87.00p 88.50p 86.00p 87.00p 0
03/02/2014 87.00p 88.50p 86.00p 87.00p 0
31/01/2014 87.00p 88.50p 86.00p 87.00p 0
30/01/2014 87.00p 88.50p 86.00p 87.00p 0
29/01/2014 87.00p 88.50p 86.00p 87.00p 0
28/01/2014 87.00p 88.50p 86.00p 87.00p 0
27/01/2014 87.00p 88.50p 86.00p 87.00p 0
24/01/2014 87.00p 88.50p 86.00p 87.00p 0
23/01/2014 88.50p 88.50p 86.00p 87.00p 4000
22/01/2014 88.00p 90.00p 88.00p 88.50p 10000
21/01/2014 89.50p 90.50p 88.00p 88.00p 0
20/01/2014 90.50p 90.50p 88.00p 89.50p 4500
17/01/2014 90.50p 93.00p 90.00p 90.50p 0
16/01/2014 90.50p 93.00p 90.00p 90.50p 0
15/01/2014 90.50p 93.00p 90.00p 90.50p 0
14/01/2014 90.00p 93.00p 90.00p 90.50p 2262
13/01/2014 90.00p 90.00p 88.00p 90.00p 10614
10/01/2014 90.00p 91.00p 87.00p 90.00p 0
09/01/2014 90.00p 91.00p 87.00p 90.00p 0
08/01/2014 91.00p 91.00p 87.00p 90.00p 14569
07/01/2014 91.00p 91.00p 89.00p 91.00p 0
06/01/2014 91.00p 91.00p 89.00p 91.00p 1864
03/01/2014 90.50p 91.50p 90.00p 91.00p 0
02/01/2014 91.00p 91.50p 90.00p 91.00p 0
31/12/2013 91.00p 91.50p 90.00p 91.00p 0
30/12/2013 91.50p 91.50p 90.00p 91.00p 2000
27/12/2013 91.50p 91.50p 90.00p 91.50p 0
24/12/2013 91.50p 91.50p 90.00p 91.50p 1561
23/12/2013 91.50p 91.50p 90.00p 91.50p 1100
20/12/2013 91.50p 94.25p 91.50p 91.50p 0
19/12/2013 93.00p 94.25p 92.50p 92.50p 0
18/12/2013 94.00p 94.25p 93.00p 93.00p 15000
17/12/2013 94.00p 95.50p 92.00p 95.50p 0
16/12/2013 94.00p 95.50p 92.00p 94.00p 0
13/12/2013 94.00p 95.50p 92.00p 94.00p 0
12/12/2013 94.00p 95.50p 92.00p 94.00p 0
11/12/2013 94.00p 95.50p 92.00p 95.50p 0
10/12/2013 94.00p 95.50p 92.00p 94.00p 0
09/12/2013 94.00p 95.50p 92.00p 94.00p 0
06/12/2013 94.00p 95.50p 92.00p 95.50p 0
05/12/2013 94.00p 94.00p 92.00p 94.00p 0
04/12/2013 94.00p 94.00p 92.00p 94.00p 0
03/12/2013 94.00p 94.00p 92.00p 94.00p 0
02/12/2013 94.00p 94.00p 92.00p 94.00p 0
29/11/2013 94.00p 94.00p 92.00p 94.00p 40000
28/11/2013 94.00p 94.00p 94.00p 94.00p 0
27/11/2013 94.00p 94.00p 94.00p 94.00p 65000
26/11/2013 94.00p 94.70p 94.00p 94.00p 0
25/11/2013 94.00p 94.70p 94.00p 94.00p 0
22/11/2013 94.00p 94.70p 94.00p 94.00p 1048
21/11/2013 94.00p 94.00p 92.00p 94.00p 8026
20/11/2013 94.00p 95.00p 94.00p 94.00p 100232
19/11/2013 93.50p 94.80p 93.50p 94.00p 17500

*Close Price adjusted for both dividends and splits