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
11/09/2023 157.50p 162.19p 157.50p 157.50p 0
08/09/2023 155.00p 162.19p 153.70p 157.50p 0
07/09/2023 155.00p 162.19p 155.00p 157.50p 0
06/09/2023 152.50p 155.00p 150.50p 155.00p 4435
05/09/2023 152.50p 152.50p 148.00p 152.50p 8379
04/09/2023 152.50p 152.50p 148.00p 152.50p 2200
01/09/2023 157.50p 157.50p 150.00p 152.50p 5000
31/08/2023 155.00p 157.50p 155.00p 157.50p 4750
30/08/2023 150.00p 150.00p 150.00p 150.00p 273
29/08/2023 150.00p 150.00p 148.00p 150.00p 0
25/08/2023 150.00p 157.00p 150.00p 150.00p 4000
24/08/2023 150.00p 150.00p 148.00p 150.00p 0
23/08/2023 150.00p 150.00p 150.00p 150.00p 10000
22/08/2023 150.00p 155.00p 150.00p 150.00p 31
21/08/2023 150.00p 150.00p 148.00p 150.00p 0
18/08/2023 155.00p 156.00p 150.00p 150.00p 10844
17/08/2023 155.00p 156.92p 155.00p 155.00p 0
16/08/2023 155.00p 156.92p 155.00p 155.00p 0
15/08/2023 145.00p 159.00p 145.00p 155.00p 18941
14/08/2023 147.50p 145.00p 141.88p 145.00p 0
11/08/2023 145.00p 150.00p 145.00p 145.00p 2798
10/08/2023 147.50p 147.50p 141.88p 145.00p 0
09/08/2023 147.50p 147.50p 144.74p 147.50p 0
08/08/2023 147.50p 147.50p 144.74p 147.50p 0
07/08/2023 147.50p 147.50p 145.00p 147.50p 12280
04/08/2023 147.50p 147.50p 144.74p 147.50p 0
03/08/2023 147.50p 147.50p 144.74p 147.50p 0
02/08/2023 147.50p 147.50p 147.50p 147.50p 259
01/08/2023 147.50p 148.00p 147.18p 147.50p 5417
31/07/2023 145.00p 155.00p 145.00p 147.50p 4468
28/07/2023 145.00p 150.00p 143.17p 145.00p 6249
27/07/2023 145.00p 150.00p 145.00p 145.00p 261735
26/07/2023 150.00p 152.50p 145.00p 145.00p 167800
25/07/2023 152.50p 159.00p 150.00p 152.50p 1863
24/07/2023 152.50p 159.00p 152.50p 152.50p 278
21/07/2023 152.50p 159.00p 148.00p 152.50p 17622
20/07/2023 152.50p 157.00p 152.50p 152.50p 12457
19/07/2023 156.00p 156.00p 149.69p 152.50p 7316
18/07/2023 156.00p 156.00p 155.69p 156.00p 0
17/07/2023 156.00p 156.00p 155.69p 156.00p 0
14/07/2023 156.00p 156.50p 155.69p 156.00p 0
13/07/2023 156.00p 156.50p 156.00p 156.00p 0
12/07/2023 156.00p 156.50p 156.00p 156.00p 0
11/07/2023 156.00p 156.50p 155.69p 156.00p 0
10/07/2023 156.00p 156.50p 156.00p 156.00p 0
07/07/2023 156.00p 160.00p 152.00p 156.00p 12
06/07/2023 155.00p 156.00p 152.01p 156.00p 1065
05/07/2023 156.00p 156.00p 155.69p 156.00p 0
04/07/2023 156.00p 156.00p 155.69p 156.00p 0
03/07/2023 156.00p 156.00p 152.10p 156.00p 10310
30/06/2023 156.00p 156.00p 155.69p 156.00p 0
29/06/2023 156.00p 156.00p 155.69p 156.00p 0
28/06/2023 156.00p 156.00p 155.00p 156.00p 1500
27/06/2023 156.00p 157.50p 157.50p 157.50p 0
26/06/2023 156.00p 157.50p 156.00p 157.50p 0
23/06/2023 156.00p 157.50p 155.01p 157.50p 3000
22/06/2023 156.00p 157.50p 157.50p 157.50p 0
21/06/2023 156.00p 160.00p 156.00p 157.50p 6
20/06/2023 156.00p 157.50p 155.01p 157.50p 3000
19/06/2023 156.00p 157.50p 155.01p 157.50p 10865
16/06/2023 156.00p 157.50p 156.00p 157.50p 0
15/06/2023 156.00p 157.50p 155.01p 157.50p 1250
14/06/2023 157.50p 157.50p 157.50p 157.50p 0
13/06/2023 157.50p 157.50p 157.50p 157.50p 12317
12/06/2023 157.50p 158.50p 155.00p 157.50p 40301
09/06/2023 156.00p 157.00p 156.00p 156.00p 2000
08/06/2023 156.00p 156.00p 155.43p 156.00p 0
07/06/2023 156.00p 158.00p 156.00p 156.00p 80000
06/06/2023 156.00p 156.00p 155.43p 156.00p 0
05/06/2023 159.00p 159.00p 152.17p 156.00p 3636
02/06/2023 159.00p 159.00p 155.16p 159.00p 64
01/06/2023 159.00p 159.00p 155.00p 159.00p 6801
31/05/2023 159.00p 159.00p 158.43p 159.00p 0
30/05/2023 161.50p 161.50p 155.20p 159.00p 56000
26/05/2023 161.50p 166.00p 161.50p 161.50p 0
25/05/2023 161.50p 166.00p 159.00p 166.00p 6001
24/05/2023 161.50p 162.67p 161.50p 161.50p 0
23/05/2023 160.00p 162.00p 159.00p 161.50p 22517
22/05/2023 157.50p 160.00p 157.50p 160.00p 2000
19/05/2023 157.50p 160.00p 157.50p 157.50p 7000
18/05/2023 157.50p 160.00p 157.50p 157.50p 4000
17/05/2023 157.50p 160.00p 155.00p 157.50p 3251
16/05/2023 157.50p 157.50p 157.14p 157.50p 0
15/05/2023 159.00p 159.00p 155.16p 157.50p 999
12/05/2023 159.00p 159.00p 158.00p 158.50p 0
11/05/2023 159.00p 159.00p 158.43p 159.00p 0
10/05/2023 159.00p 159.00p 150.00p 159.00p 10750
09/05/2023 160.00p 160.00p 156.85p 159.00p 0
05/05/2023 165.00p 165.00p 160.00p 160.00p 2295
04/05/2023 165.00p 166.67p 165.00p 165.00p 0
03/05/2023 165.00p 166.67p 165.00p 165.00p 0
02/05/2023 165.00p 165.00p 160.00p 165.00p 1304
28/04/2023 165.00p 166.67p 165.00p 165.00p 0
27/04/2023 165.00p 166.67p 165.00p 165.00p 0
26/04/2023 165.00p 166.67p 165.00p 165.00p 0
25/04/2023 165.00p 165.00p 165.00p 165.00p 22611
24/04/2023 165.00p 166.67p 165.00p 165.00p 0
21/04/2023 165.00p 166.67p 165.00p 165.00p 0
20/04/2023 165.00p 169.80p 165.00p 165.00p 1
19/04/2023 165.00p 166.67p 165.00p 165.00p 0
18/04/2023 165.00p 165.00p 165.00p 165.00p 11773
17/04/2023 165.00p 169.80p 165.00p 165.00p 7
14/04/2023 165.00p 165.00p 161.00p 165.00p 650048
13/04/2023 166.00p 166.00p 160.00p 165.00p 10731
12/04/2023 165.00p 166.00p 164.00p 166.00p 165068
11/04/2023 164.00p 165.00p 160.00p 165.00p 9620
06/04/2023 161.50p 161.50p 160.56p 161.50p 0
05/04/2023 165.50p 165.50p 160.56p 161.50p 0
04/04/2023 165.00p 165.50p 165.00p 165.50p 0
03/04/2023 167.50p 167.50p 165.00p 166.50p 1000
31/03/2023 167.50p 167.50p 167.50p 167.50p 0
30/03/2023 167.50p 167.50p 167.50p 167.50p 0
29/03/2023 165.00p 167.50p 162.31p 167.50p 0
28/03/2023 167.50p 167.50p 167.50p 167.50p 0
27/03/2023 167.50p 167.50p 167.50p 167.50p 0
24/03/2023 171.00p 171.00p 167.50p 167.50p 750
23/03/2023 173.00p 174.00p 170.00p 171.00p 2810
22/03/2023 173.00p 173.00p 170.00p 173.00p 24705
21/03/2023 175.50p 175.50p 172.00p 173.00p 1500
20/03/2023 174.00p 174.00p 172.00p 174.00p 4000
17/03/2023 174.00p 175.00p 174.00p 174.00p 23000
16/03/2023 174.00p 174.00p 174.00p 174.00p 0
15/03/2023 177.00p 177.00p 172.00p 174.00p 1000
14/03/2023 175.00p 177.00p 175.00p 177.00p 1500
13/03/2023 181.50p 181.50p 175.00p 175.00p 1750
10/03/2023 181.50p 181.50p 181.29p 181.50p 0
09/03/2023 187.00p 187.00p 181.20p 181.50p 7053
08/03/2023 187.00p 187.00p 186.00p 187.00p 4500
07/03/2023 188.00p 188.00p 186.00p 187.00p 8
06/03/2023 190.50p 190.50p 175.00p 188.00p 42350
03/03/2023 190.50p 190.50p 188.70p 190.50p 0
02/03/2023 190.50p 190.50p 189.50p 190.50p 6000
01/03/2023 190.50p 190.50p 189.31p 190.50p 47982
28/02/2023 190.50p 190.50p 188.70p 190.50p 0
27/02/2023 193.00p 194.82p 186.00p 190.50p 3566
24/02/2023 195.00p 195.90p 190.00p 193.00p 2500
23/02/2023 195.00p 195.00p 195.00p 195.00p 0
22/02/2023 195.00p 196.00p 193.50p 195.00p 8200
21/02/2023 185.00p 199.80p 185.00p 195.00p 3123
20/02/2023 185.00p 185.00p 181.88p 185.00p 0
17/02/2023 187.50p 189.80p 181.00p 185.00p 4630
16/02/2023 187.50p 194.00p 180.30p 187.50p 77
15/02/2023 187.50p 187.50p 187.50p 187.50p 6622
14/02/2023 187.50p 194.00p 187.50p 187.50p 7418
13/02/2023 187.50p 187.50p 182.81p 187.50p 0
10/02/2023 189.00p 192.00p 185.00p 187.50p 15004
09/02/2023 182.50p 190.00p 182.50p 186.00p 3278
08/02/2023 182.50p 182.50p 181.67p 182.50p 0
07/02/2023 180.00p 190.00p 180.00p 182.50p 7763
06/02/2023 170.00p 188.00p 170.00p 181.00p 21840
03/02/2023 170.00p 175.00p 170.00p 170.00p 3981
02/02/2023 170.00p 170.00p 168.33p 170.00p 0
01/02/2023 170.00p 172.00p 170.00p 170.00p 7500
31/01/2023 171.00p 172.00p 170.00p 170.00p 5000
30/01/2023 171.00p 172.00p 171.00p 171.00p 23461
27/01/2023 169.50p 173.00p 169.50p 171.00p 4878
26/01/2023 169.50p 169.50p 163.00p 169.50p 500
25/01/2023 169.50p 169.50p 163.00p 169.50p 1092
24/01/2023 169.50p 169.89p 169.50p 169.50p 0
23/01/2023 170.50p 173.00p 163.00p 169.50p 13859
20/01/2023 170.50p 174.00p 170.50p 172.00p 0
19/01/2023 157.50p 177.00p 157.50p 170.50p 6544
18/01/2023 157.50p 156.00p 152.25p 156.00p 0
17/01/2023 157.50p 157.50p 152.25p 156.00p 0
16/01/2023 157.50p 156.00p 152.25p 156.00p 0
13/01/2023 157.50p 157.50p 150.00p 156.00p 166
12/01/2023 157.50p 157.50p 152.25p 156.00p 0
11/01/2023 157.50p 157.50p 151.00p 156.00p 2506
10/01/2023 155.00p 155.00p 153.08p 155.00p 0
09/01/2023 155.00p 155.00p 150.25p 155.00p 552
06/01/2023 155.00p 155.00p 153.08p 155.00p 0
05/01/2023 155.00p 155.00p 153.08p 155.00p 0
04/01/2023 155.00p 155.00p 150.25p 155.00p 1080
03/01/2023 155.00p 155.38p 153.08p 155.00p 0
30/12/2022 155.00p 155.38p 155.00p 155.00p 0
29/12/2022 155.00p 155.38p 155.00p 155.00p 0
28/12/2022 155.00p 155.38p 155.00p 155.00p 0
23/12/2022 155.00p 155.38p 155.00p 155.00p 0
22/12/2022 155.00p 160.00p 155.00p 155.00p 1
21/12/2022 155.00p 155.00p 150.00p 150.00p 86448
20/12/2022 155.00p 157.00p 155.00p 155.00p 0
19/12/2022 152.50p 155.00p 150.00p 155.00p 14958
16/12/2022 152.50p 152.50p 145.85p 152.50p 1500
15/12/2022 151.00p 152.50p 151.00p 152.50p 6823
14/12/2022 151.00p 152.64p 151.00p 151.00p 0
13/12/2022 151.00p 152.64p 151.00p 151.00p 0
12/12/2022 151.00p 152.64p 151.00p 151.00p 0
09/12/2022 151.00p 152.64p 151.00p 151.00p 0
08/12/2022 151.00p 151.00p 145.10p 151.00p 4031
07/12/2022 151.00p 159.10p 151.00p 151.00p 1253
06/12/2022 151.00p 152.64p 149.50p 151.00p 0
05/12/2022 148.50p 149.50p 145.25p 149.50p 0
02/12/2022 148.50p 148.50p 142.00p 148.50p 60000
01/12/2022 148.50p 148.50p 142.00p 148.50p 180000
30/11/2022 148.50p 149.20p 142.26p 148.50p 7568
29/11/2022 147.50p 152.95p 145.62p 148.50p 0
28/11/2022 146.50p 149.23p 143.00p 147.50p 0
25/11/2022 140.00p 150.00p 140.00p 146.50p 18327
24/11/2022 139.00p 140.00p 132.84p 140.00p 0
23/11/2022 139.00p 139.00p 132.84p 139.00p 0

*Close Price adjusted for both dividends and splits