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
22/11/2022 139.00p 139.00p 132.84p 139.00p 0
21/11/2022 139.00p 139.00p 136.00p 139.00p 18
18/11/2022 135.00p 140.00p 135.00p 139.00p 2500
17/11/2022 135.00p 135.00p 132.50p 135.00p 0
16/11/2022 135.00p 140.00p 135.00p 135.00p 714
15/11/2022 135.00p 135.00p 132.50p 135.00p 0
14/11/2022 135.00p 135.00p 132.50p 135.00p 0
11/11/2022 130.00p 140.00p 129.00p 135.00p 10147
10/11/2022 130.00p 130.71p 130.00p 130.00p 0
09/11/2022 130.00p 130.00p 127.70p 130.00p 2042
08/11/2022 130.00p 131.14p 130.00p 130.50p 0
07/11/2022 130.00p 131.14p 130.00p 130.50p 0
04/11/2022 130.00p 130.00p 125.50p 130.00p 209
03/11/2022 130.00p 130.71p 130.00p 130.00p 0
02/11/2022 129.00p 134.76p 129.00p 130.00p 56
01/11/2022 129.00p 129.00p 123.24p 129.00p 1335
31/10/2022 126.50p 129.00p 122.00p 129.00p 3530
28/10/2022 126.50p 127.00p 126.50p 126.50p 8
27/10/2022 126.50p 130.00p 121.00p 126.50p 10000
26/10/2022 122.50p 126.90p 120.20p 126.50p 24797
25/10/2022 122.50p 122.50p 122.00p 122.50p 357500
24/10/2022 124.00p 124.00p 112.00p 122.50p 7347
21/10/2022 124.00p 124.00p 115.00p 122.50p 4165
20/10/2022 132.50p 132.50p 120.00p 124.00p 2000
19/10/2022 130.00p 130.00p 125.10p 129.00p 19
18/10/2022 130.00p 130.00p 129.00p 129.00p 0
17/10/2022 133.00p 133.00p 129.00p 129.00p 0
14/10/2022 135.00p 135.00p 126.00p 133.00p 7650
13/10/2022 135.00p 136.25p 135.00p 135.00p 0
12/10/2022 135.00p 135.00p 127.00p 135.00p 9686
11/10/2022 135.00p 135.00p 130.00p 134.00p 649
10/10/2022 138.00p 138.00p 133.00p 135.00p 6381
07/10/2022 140.00p 140.00p 133.00p 138.00p 2744
06/10/2022 140.00p 140.00p 135.00p 140.00p 47000
05/10/2022 140.00p 140.00p 132.00p 140.00p 1280
04/10/2022 140.00p 140.00p 137.00p 140.00p 1
03/10/2022 140.00p 140.00p 130.10p 140.00p 3139
30/09/2022 140.00p 144.00p 130.10p 140.00p 1515790
29/09/2022 144.50p 144.50p 130.00p 130.00p 6280
28/09/2022 145.00p 145.00p 135.34p 143.50p 500
27/09/2022 145.00p 145.00p 135.00p 143.50p 4029
26/09/2022 145.00p 148.00p 141.50p 141.50p 1
23/09/2022 147.50p 147.50p 137.50p 137.50p 1
22/09/2022 147.50p 147.50p 140.00p 143.50p 79146
21/09/2022 150.00p 150.00p 141.00p 150.00p 57400
20/09/2022 150.00p 150.00p 143.00p 150.00p 19314
19/09/2022 150.00p 150.00p 145.00p 150.00p 14884
16/09/2022 150.00p 150.00p 145.00p 150.00p 14884
15/09/2022 150.00p 150.00p 142.00p 150.00p 33361
14/09/2022 150.00p 151.50p 145.00p 151.50p 1015539
13/09/2022 150.00p 152.00p 143.00p 151.50p 94001
12/09/2022 147.50p 154.86p 140.00p 151.50p 111525
09/09/2022 147.50p 147.50p 147.50p 147.50p 2031
08/09/2022 160.00p 160.00p 148.00p 148.50p 30507
07/09/2022 168.50p 168.50p 160.00p 160.00p 6648
06/09/2022 167.50p 170.00p 165.00p 167.50p 23221
05/09/2022 168.50p 168.50p 165.00p 168.50p 6931
02/09/2022 168.50p 168.50p 168.50p 168.50p 0
01/09/2022 168.50p 168.50p 168.50p 168.50p 0
31/08/2022 168.50p 172.00p 165.00p 168.50p 5000
30/08/2022 169.00p 169.50p 165.00p 168.50p 17128
29/08/2022 169.00p 169.00p 169.00p 169.00p 0
26/08/2022 169.00p 169.00p 169.00p 169.00p 0
25/08/2022 169.00p 169.00p 169.00p 169.00p 0
24/08/2022 169.00p 169.00p 169.00p 169.00p 0
23/08/2022 169.00p 169.00p 169.00p 169.00p 0
22/08/2022 172.50p 172.50p 165.00p 169.00p 15500
19/08/2022 172.50p 172.50p 169.50p 172.50p 46883
18/08/2022 172.50p 175.00p 170.25p 172.50p 5457
17/08/2022 172.50p 172.50p 170.10p 172.50p 339
16/08/2022 172.50p 172.50p 172.50p 172.50p 0
15/08/2022 172.50p 174.00p 172.50p 172.50p 2000
12/08/2022 172.50p 174.00p 172.50p 172.50p 3000
11/08/2022 172.50p 173.33p 170.00p 172.50p 354
10/08/2022 172.50p 173.33p 172.50p 172.50p 96
09/08/2022 172.50p 172.50p 172.50p 172.50p 0
08/08/2022 172.50p 174.00p 170.00p 172.50p 4075
05/08/2022 172.50p 172.50p 172.50p 172.50p 0
04/08/2022 172.50p 174.90p 172.50p 172.50p 217
03/08/2022 172.50p 174.00p 172.50p 172.50p 461
02/08/2022 172.50p 172.50p 170.10p 172.50p 1486
01/08/2022 172.50p 173.20p 172.50p 172.50p 2501
29/07/2022 172.50p 172.50p 172.50p 172.50p 0
28/07/2022 172.50p 172.50p 172.50p 172.50p 0
27/07/2022 172.50p 173.20p 172.50p 172.50p 804
26/07/2022 172.50p 173.20p 172.50p 172.50p 295
25/07/2022 172.50p 175.00p 172.50p 172.50p 4249
22/07/2022 172.50p 173.20p 170.00p 172.50p 7886
21/07/2022 172.50p 173.20p 172.50p 172.50p 196
20/07/2022 172.50p 172.50p 172.50p 172.50p 0
19/07/2022 172.50p 173.40p 170.00p 172.50p 7113
18/07/2022 172.50p 172.50p 172.00p 172.50p 0
15/07/2022 174.50p 174.80p 168.00p 172.00p 7299
14/07/2022 183.50p 183.50p 170.00p 175.00p 3550
13/07/2022 183.50p 183.50p 180.00p 183.50p 1000
12/07/2022 183.50p 183.50p 182.00p 183.50p 500
11/07/2022 186.00p 186.00p 183.50p 183.50p 0
08/07/2022 186.00p 186.00p 186.00p 186.00p 0
07/07/2022 186.00p 187.50p 186.00p 186.00p 3000
06/07/2022 186.00p 186.00p 186.00p 186.00p 0
05/07/2022 186.00p 186.00p 182.00p 186.00p 3784
04/07/2022 186.00p 186.00p 186.00p 186.00p 0
01/07/2022 186.00p 186.00p 180.37p 186.00p 1636
30/06/2022 186.00p 186.00p 180.00p 186.00p 2500
29/06/2022 186.00p 186.00p 186.00p 186.00p 0
28/06/2022 189.00p 189.00p 181.00p 186.00p 131753
27/06/2022 186.00p 189.00p 184.63p 189.00p 640000
24/06/2022 186.00p 186.00p 186.00p 186.00p 0
23/06/2022 186.00p 187.00p 186.00p 186.00p 2177
22/06/2022 186.00p 187.00p 182.16p 186.00p 2854
21/06/2022 191.00p 191.00p 186.00p 186.00p 10233
20/06/2022 191.00p 191.00p 186.20p 191.00p 25
17/06/2022 191.00p 191.00p 191.00p 191.00p 0
16/06/2022 198.00p 198.00p 191.00p 191.00p 16304
15/06/2022 200.00p 200.00p 196.00p 198.00p 23649
14/06/2022 200.00p 200.00p 198.00p 198.00p 0
13/06/2022 205.00p 205.00p 198.00p 198.00p 4879
10/06/2022 208.00p 208.00p 202.00p 202.00p 7349
09/06/2022 211.00p 213.00p 211.00p 211.00p 912
08/06/2022 211.00p 213.00p 211.00p 211.00p 20140
07/06/2022 211.00p 213.00p 207.70p 208.00p 739
06/06/2022 211.00p 212.00p 211.00p 211.00p 1471
03/06/2022 211.00p 212.00p 206.10p 211.00p 94896
02/06/2022 211.00p 212.00p 206.10p 211.00p 94896
01/06/2022 211.00p 212.00p 206.10p 211.00p 94896
31/05/2022 211.00p 211.90p 206.10p 211.00p 26185
30/05/2022 211.00p 212.00p 211.00p 211.00p 774
27/05/2022 211.00p 211.90p 211.00p 211.00p 18258
26/05/2022 211.00p 212.75p 211.00p 211.00p 3573
25/05/2022 211.00p 212.75p 211.00p 211.00p 63106
24/05/2022 211.00p 213.00p 206.00p 211.00p 4405
23/05/2022 212.00p 213.00p 206.00p 211.00p 1025
20/05/2022 213.00p 213.00p 212.00p 212.00p 0
19/05/2022 213.00p 217.00p 208.00p 212.00p 7446
18/05/2022 215.00p 217.00p 213.00p 213.00p 389
17/05/2022 215.00p 215.00p 215.00p 215.00p 0
16/05/2022 215.00p 215.00p 215.00p 215.00p 0
13/05/2022 215.00p 215.00p 210.00p 215.00p 19528
12/05/2022 215.00p 215.00p 210.00p 215.00p 4510
11/05/2022 215.00p 225.00p 215.00p 215.00p 106112
10/05/2022 219.00p 219.80p 214.00p 215.00p 1466
09/05/2022 220.00p 220.00p 214.00p 219.00p 741
06/05/2022 227.00p 227.60p 216.00p 220.00p 1821
05/05/2022 227.00p 230.00p 227.00p 227.00p 547
04/05/2022 247.00p 247.00p 222.01p 227.00p 7828
03/05/2022 251.00p 251.00p 251.00p 251.00p 0
02/05/2022 251.00p 251.00p 251.00p 251.00p 0
29/04/2022 251.00p 251.00p 251.00p 251.00p 0
28/04/2022 251.00p 251.00p 246.00p 251.00p 72151
27/04/2022 252.00p 252.00p 251.00p 251.00p 0
26/04/2022 252.00p 252.00p 252.00p 252.00p 0
25/04/2022 252.00p 252.00p 249.44p 252.00p 8329
22/04/2022 252.00p 252.00p 252.00p 252.00p 0
21/04/2022 252.00p 252.00p 246.50p 252.00p 11291
20/04/2022 252.00p 252.00p 246.50p 252.00p 1027
19/04/2022 252.00p 252.00p 248.00p 252.00p 29432
18/04/2022 252.00p 254.00p 252.00p 253.00p 750
15/04/2022 252.00p 254.00p 252.00p 253.00p 750
14/04/2022 252.00p 254.00p 252.00p 253.00p 750
13/04/2022 252.00p 255.00p 252.00p 255.00p 8269
12/04/2022 254.00p 256.00p 253.00p 255.00p 904
11/04/2022 254.00p 254.00p 253.00p 254.00p 4948
08/04/2022 254.00p 254.00p 253.00p 254.00p 9860
07/04/2022 252.00p 253.00p 252.00p 253.00p 1000
06/04/2022 252.00p 252.00p 249.00p 252.00p 31608
05/04/2022 251.00p 251.00p 247.25p 251.00p 4125
04/04/2022 251.00p 251.00p 246.00p 251.00p 5975
01/04/2022 251.00p 251.00p 250.90p 251.00p 4926
31/03/2022 251.00p 251.00p 251.00p 251.00p 0
30/03/2022 251.00p 251.00p 248.00p 251.00p 3005
29/03/2022 251.00p 251.00p 248.00p 251.00p 14826
28/03/2022 251.00p 251.00p 246.00p 251.00p 26010
25/03/2022 251.00p 253.00p 247.25p 251.00p 20087
24/03/2022 251.00p 251.00p 248.00p 251.00p 8463
23/03/2022 251.00p 252.00p 251.00p 251.00p 200
22/03/2022 251.00p 251.00p 247.90p 251.00p 7559
21/03/2022 251.00p 251.00p 246.00p 251.00p 2100
18/03/2022 251.00p 251.00p 246.00p 251.00p 1306
17/03/2022 253.00p 253.00p 246.00p 251.00p 14884
16/03/2022 251.00p 253.00p 251.00p 253.00p 2400
15/03/2022 251.00p 253.00p 250.00p 251.00p 5952
14/03/2022 253.00p 253.00p 246.00p 251.00p 2000
11/03/2022 255.00p 258.00p 253.00p 253.00p 294
10/03/2022 255.00p 255.00p 253.75p 255.00p 500
09/03/2022 255.00p 255.00p 250.11p 255.00p 459
08/03/2022 255.00p 255.00p 245.00p 255.00p 6203
07/03/2022 260.00p 260.00p 250.00p 255.00p 4639
04/03/2022 271.00p 271.00p 260.00p 260.00p 3393
03/03/2022 271.00p 271.00p 271.00p 271.00p 0
02/03/2022 271.00p 272.00p 271.00p 271.00p 2199
01/03/2022 271.00p 272.00p 266.10p 271.00p 3435
28/02/2022 271.00p 271.00p 266.10p 271.00p 5344
25/02/2022 271.00p 272.00p 266.00p 271.00p 1627
24/02/2022 279.00p 279.00p 266.00p 270.00p 8716
23/02/2022 279.00p 279.00p 279.00p 279.00p 224
22/02/2022 285.00p 285.00p 271.00p 279.00p 8162
21/02/2022 285.00p 285.00p 278.00p 285.00p 2116
18/02/2022 295.00p 295.00p 287.00p 287.00p 5736
17/02/2022 295.00p 300.00p 290.00p 295.00p 6468
16/02/2022 299.00p 299.00p 295.00p 295.00p 411

*Close Price adjusted for both dividends and splits