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
19/04/2012 47.50p 47.50p 47.50p 47.50p 0
18/04/2012 47.50p 47.50p 47.50p 47.50p 0
17/04/2012 47.50p 47.50p 47.50p 47.50p 0
16/04/2012 47.50p 47.50p 47.50p 47.50p 0
13/04/2012 47.50p 47.50p 47.50p 47.50p 0
12/04/2012 47.50p 47.50p 47.50p 47.50p 0
11/04/2012 47.50p 47.50p 47.50p 47.50p 0
10/04/2012 47.50p 47.50p 47.50p 47.50p 0
05/04/2012 47.50p 47.50p 47.50p 47.50p 0
04/04/2012 47.50p 47.50p 47.50p 47.50p 120000
03/04/2012 47.50p 49.00p 47.50p 47.50p 0
02/04/2012 47.50p 49.00p 47.50p 47.50p 0
30/03/2012 47.50p 49.00p 47.50p 47.50p 0
29/03/2012 47.50p 49.00p 47.50p 47.50p 0
28/03/2012 47.50p 49.00p 47.50p 47.50p 0
27/03/2012 47.50p 49.00p 47.50p 47.50p 0
26/03/2012 47.50p 49.00p 47.50p 47.50p 0
23/03/2012 47.50p 49.00p 47.50p 47.50p 0
22/03/2012 47.50p 49.00p 47.50p 47.50p 7000
21/03/2012 47.50p 48.00p 46.00p 47.50p 0
20/03/2012 48.00p 48.00p 46.00p 47.50p 4609
19/03/2012 48.00p 48.00p 48.00p 48.00p 0
16/03/2012 48.00p 49.00p 47.00p 48.00p 0
15/03/2012 48.00p 49.00p 47.00p 48.00p 0
14/03/2012 47.00p 49.00p 47.00p 48.00p 12501
13/03/2012 47.00p 47.40p 47.00p 47.00p 0
12/03/2012 47.00p 47.40p 47.00p 47.00p 0
09/03/2012 47.00p 47.40p 47.00p 47.00p 0
08/03/2012 47.00p 47.40p 47.00p 47.00p 0
07/03/2012 47.00p 47.40p 47.00p 47.00p 4364
06/03/2012 47.00p 47.50p 46.00p 47.00p 0
05/03/2012 47.50p 47.50p 46.00p 47.00p 10000
02/03/2012 47.50p 47.50p 46.00p 47.50p 10000
01/03/2012 47.50p 48.00p 46.00p 47.50p 0
29/02/2012 48.00p 48.00p 46.00p 48.00p 2322138
28/02/2012 48.00p 48.00p 47.00p 48.00p 0
27/02/2012 48.00p 48.00p 47.00p 48.00p 0
24/02/2012 48.00p 48.00p 47.00p 48.00p 0
23/02/2012 48.00p 48.00p 47.00p 48.00p 0
22/02/2012 48.00p 48.00p 47.00p 48.00p 0
21/02/2012 48.00p 48.00p 47.00p 48.00p 0
20/02/2012 48.00p 48.00p 47.00p 48.00p 0
17/02/2012 47.00p 48.00p 47.00p 48.00p 0
16/02/2012 48.00p 48.00p 47.00p 48.00p 0
15/02/2012 48.00p 48.00p 47.00p 48.00p 0
14/02/2012 48.00p 48.00p 47.00p 48.00p 10500
13/02/2012 47.50p 48.00p 47.00p 48.00p 0
10/02/2012 47.50p 47.50p 47.00p 47.50p 7862
09/02/2012 47.50p 47.50p 47.00p 47.50p 0
08/02/2012 47.50p 47.50p 47.00p 47.50p 0
07/02/2012 47.50p 47.50p 47.00p 47.50p 4774
06/02/2012 47.50p 47.50p 47.00p 47.50p 0
03/02/2012 47.50p 47.50p 47.00p 47.50p 0
02/02/2012 47.50p 47.50p 47.00p 47.50p 0
01/02/2012 47.50p 47.50p 47.00p 47.50p 4000
31/01/2012 47.50p 47.50p 46.00p 47.50p 0
30/01/2012 47.00p 47.50p 46.00p 47.50p 0
27/01/2012 47.00p 47.00p 46.00p 47.00p 0
26/01/2012 46.00p 47.00p 46.00p 47.00p 0
25/01/2012 47.00p 47.00p 46.50p 47.00p 0
24/01/2012 47.00p 47.00p 46.50p 47.00p 20584
23/01/2012 47.00p 47.00p 46.50p 47.00p 0
20/01/2012 46.50p 47.00p 46.50p 47.00p 10000
19/01/2012 46.00p 46.50p 45.00p 46.50p 0
18/01/2012 46.00p 46.00p 45.00p 46.00p 0
17/01/2012 45.00p 46.00p 45.00p 46.00p 10000
16/01/2012 45.00p 45.00p 44.20p 45.00p 0
13/01/2012 45.00p 45.00p 44.20p 45.00p 27682
12/01/2012 44.00p 45.00p 43.18p 45.00p 20000
11/01/2012 44.00p 44.00p 43.00p 44.00p 20000
10/01/2012 44.00p 44.00p 42.00p 44.00p 0
09/01/2012 43.50p 44.00p 42.00p 44.00p 0
06/01/2012 43.50p 43.50p 42.00p 43.50p 26584
05/01/2012 41.75p 43.50p 41.50p 43.50p 25000
04/01/2012 41.50p 41.75p 41.00p 41.75p 5000
03/01/2012 40.50p 41.50p 40.50p 41.50p 45000
30/12/2011 39.00p 40.50p 39.00p 40.50p 0
29/12/2011 39.00p 40.50p 39.00p 40.50p 0
28/12/2011 39.00p 40.50p 39.00p 40.50p 20000
23/12/2011 39.00p 40.50p 39.00p 40.50p 0
22/12/2011 40.50p 40.50p 40.00p 40.50p 40000
21/12/2011 40.50p 40.50p 40.00p 40.50p 0
20/12/2011 40.50p 40.50p 40.00p 40.50p 0
19/12/2011 40.50p 40.50p 40.00p 40.50p 40000
16/12/2011 40.50p 40.50p 40.00p 40.50p 21055
15/12/2011 40.50p 40.50p 40.00p 40.50p 16000
14/12/2011 40.50p 40.50p 40.00p 40.50p 75000
13/12/2011 40.00p 40.50p 38.00p 40.50p 0
12/12/2011 40.00p 40.00p 38.00p 40.00p 0
09/12/2011 39.00p 40.00p 38.00p 40.00p 0
08/12/2011 39.00p 40.00p 38.00p 40.00p 0
07/12/2011 40.00p 40.00p 38.00p 40.00p 0
06/12/2011 40.00p 40.00p 38.00p 40.00p 0
05/12/2011 40.00p 40.00p 38.00p 40.00p 0
02/12/2011 39.50p 40.00p 38.00p 40.00p 30000
01/12/2011 39.50p 40.00p 39.50p 39.50p 12500
30/11/2011 39.50p 40.00p 39.50p 39.50p 12500
29/11/2011 39.50p 39.50p 38.18p 39.50p 0
28/11/2011 39.50p 39.50p 38.18p 39.50p 39362
25/11/2011 39.00p 39.50p 37.50p 39.50p 0
24/11/2011 38.50p 39.00p 37.50p 39.00p 0
23/11/2011 37.50p 38.50p 37.50p 38.50p 15000
22/11/2011 37.50p 37.50p 36.00p 37.50p 0
21/11/2011 37.50p 37.50p 36.00p 37.50p 0
18/11/2011 37.50p 37.50p 36.00p 37.50p 0
17/11/2011 37.50p 37.50p 36.00p 37.50p 22391
16/11/2011 37.50p 38.50p 37.00p 37.50p 0
15/11/2011 38.00p 38.50p 37.00p 37.50p 0
14/11/2011 38.00p 38.00p 37.00p 38.00p 0
11/11/2011 38.00p 38.00p 37.00p 38.00p 0
10/11/2011 38.00p 38.00p 37.00p 38.00p 106000
09/11/2011 38.00p 39.00p 38.00p 38.00p 0
08/11/2011 38.00p 39.00p 38.00p 38.00p 0
07/11/2011 38.00p 39.00p 38.00p 38.00p 0
04/11/2011 38.00p 39.00p 38.00p 38.00p 0
03/11/2011 38.00p 39.00p 38.00p 38.00p 0
02/11/2011 38.00p 39.00p 38.00p 38.00p 0
01/11/2011 38.00p 39.00p 38.00p 38.00p 0
31/10/2011 38.00p 39.00p 38.00p 38.00p 0
28/10/2011 38.00p 39.00p 38.00p 38.00p 97280
27/10/2011 38.00p 38.00p 37.10p 38.00p 0
26/10/2011 38.00p 38.00p 37.10p 38.00p 2
25/10/2011 38.50p 40.43p 36.00p 38.00p 25000
24/10/2011 38.50p 40.43p 38.50p 38.50p 15000
21/10/2011 38.50p 40.43p 38.50p 38.50p 10000
20/10/2011 38.50p 40.43p 38.50p 38.50p 76322
19/10/2011 38.50p 40.43p 38.50p 38.50p 10000
18/10/2011 38.50p 40.43p 38.50p 38.50p 10000
17/10/2011 38.50p 40.43p 38.50p 38.50p 10000
14/10/2011 38.50p 40.43p 38.50p 38.50p 20000
13/10/2011 39.50p 40.43p 38.50p 38.50p 20000
12/10/2011 38.50p 40.43p 38.50p 38.50p 30000
11/10/2011 38.50p 40.43p 38.50p 38.50p 10000
10/10/2011 38.50p 40.00p 38.50p 38.50p 0
07/10/2011 38.50p 40.00p 38.50p 38.50p 125000
06/10/2011 38.50p 40.00p 38.50p 38.50p 0
05/10/2011 38.50p 40.00p 38.50p 38.50p 0
04/10/2011 38.50p 40.00p 38.50p 38.50p 0
03/10/2011 38.50p 40.00p 38.50p 38.50p 0
30/09/2011 38.50p 40.00p 38.50p 38.50p 0
29/09/2011 38.50p 40.00p 38.50p 38.50p 6576
28/09/2011 38.50p 40.00p 37.00p 38.50p 0
27/09/2011 38.50p 40.00p 37.00p 38.50p 0
26/09/2011 38.50p 40.00p 37.00p 38.50p 0
23/09/2011 39.00p 40.00p 37.00p 38.50p 26223
22/09/2011 39.00p 40.00p 39.00p 39.00p 30000
21/09/2011 39.00p 40.00p 39.00p 39.00p 10000
20/09/2011 39.00p 40.00p 39.00p 39.00p 10000
19/09/2011 39.00p 40.00p 39.00p 39.00p 10000
16/09/2011 40.00p 40.00p 36.84p 39.00p 9364
15/09/2011 40.00p 40.00p 38.04p 40.00p 1
14/09/2011 40.00p 40.00p 38.04p 40.00p 2248
13/09/2011 40.00p 40.00p 40.00p 40.00p 26859
12/09/2011 40.00p 40.00p 40.00p 40.00p 26859
09/09/2011 40.00p 40.00p 38.04p 40.00p 6
08/09/2011 40.00p 40.00p 38.04p 40.00p 0
07/09/2011 40.00p 40.00p 38.04p 40.00p 1
06/09/2011 40.00p 40.00p 38.04p 40.00p 0
05/09/2011 40.00p 40.00p 38.04p 40.00p 5
02/09/2011 40.00p 40.00p 38.00p 40.00p 1
01/09/2011 40.00p 40.00p 38.04p 40.00p 0
31/08/2011 40.00p 40.00p 38.04p 40.00p 0
30/08/2011 40.00p 40.00p 38.04p 40.00p 5
26/08/2011 40.00p 40.00p 38.00p 40.00p 0
25/08/2011 40.00p 40.00p 38.00p 40.00p 0
24/08/2011 40.00p 40.00p 38.00p 40.00p 13828
23/08/2011 40.00p 41.70p 40.00p 40.00p 0
22/08/2011 40.00p 41.70p 40.00p 40.00p 10000
19/08/2011 40.00p 42.00p 40.00p 40.00p 0
18/08/2011 40.00p 42.00p 40.00p 40.00p 0
17/08/2011 40.00p 42.00p 40.00p 40.00p 0
16/08/2011 40.00p 42.00p 40.00p 40.00p 11905
15/08/2011 40.00p 40.00p 40.00p 40.00p 0
12/08/2011 40.00p 40.00p 40.00p 40.00p 0
11/08/2011 40.00p 40.00p 40.00p 40.00p 0
10/08/2011 40.00p 40.00p 37.00p 40.00p 0
09/08/2011 40.00p 40.00p 37.00p 40.00p 28500
08/08/2011 40.00p 42.00p 40.00p 40.00p 4785196
05/08/2011 39.50p 40.50p 39.50p 40.50p 2500
04/08/2011 41.00p 41.00p 39.50p 39.50p 0
03/08/2011 40.50p 41.00p 40.50p 41.00p 0
02/08/2011 40.00p 40.50p 40.00p 40.50p 0
01/08/2011 40.00p 40.00p 40.00p 40.00p 0
29/07/2011 40.00p 40.00p 38.05p 40.00p 0
28/07/2011 40.00p 40.00p 38.05p 40.00p 0
27/07/2011 40.00p 40.00p 38.05p 40.00p 0
26/07/2011 40.00p 40.00p 38.05p 40.00p 0
25/07/2011 40.00p 40.00p 38.05p 40.00p 0
22/07/2011 40.00p 40.00p 38.05p 40.00p 0
21/07/2011 40.00p 40.00p 38.05p 40.00p 0
20/07/2011 40.00p 40.00p 38.05p 40.00p 0
19/07/2011 40.00p 40.00p 38.05p 40.00p 0
18/07/2011 40.00p 40.00p 38.05p 40.00p 769
15/07/2011 40.00p 40.00p 39.50p 40.00p 0
14/07/2011 39.50p 40.00p 39.50p 40.00p 0
13/07/2011 39.50p 40.00p 39.50p 39.50p 0
12/07/2011 39.50p 40.00p 39.50p 39.50p 0
11/07/2011 39.50p 40.00p 39.50p 39.50p 0
08/07/2011 39.50p 40.00p 39.50p 39.50p 0
07/07/2011 38.00p 40.00p 38.00p 39.50p 14967

*Close Price adjusted for both dividends and splits