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
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
15/02/2022 304.00p 304.00p 297.50p 299.00p 18733
14/02/2022 305.00p 305.00p 300.00p 304.00p 8328
11/02/2022 305.00p 305.00p 300.00p 305.00p 4013
10/02/2022 306.00p 306.00p 302.00p 305.00p 213441
09/02/2022 305.00p 309.92p 304.50p 306.00p 26541
08/02/2022 306.00p 307.40p 305.00p 305.00p 4883
07/02/2022 306.00p 307.40p 304.00p 306.00p 3225
04/02/2022 310.00p 310.00p 304.00p 304.00p 9015
03/02/2022 310.00p 311.60p 310.00p 310.00p 105
02/02/2022 311.00p 314.00p 306.00p 310.00p 1068
01/02/2022 309.00p 314.00p 304.50p 311.00p 103
31/01/2022 309.00p 314.00p 306.00p 309.00p 8205
28/01/2022 309.00p 309.00p 309.00p 309.00p 0
27/01/2022 309.00p 309.00p 308.00p 309.00p 0
26/01/2022 307.00p 310.00p 307.00p 309.00p 4407
25/01/2022 305.00p 310.00p 301.10p 307.00p 5955
24/01/2022 336.00p 336.00p 300.00p 305.00p 8468
21/01/2022 336.00p 336.00p 336.00p 336.00p 512
20/01/2022 337.00p 337.00p 336.00p 336.00p 3058
19/01/2022 339.00p 339.00p 334.00p 337.00p 1203
18/01/2022 343.00p 343.00p 336.00p 340.00p 252
17/01/2022 341.00p 343.00p 341.00p 343.00p 500
14/01/2022 344.00p 344.00p 336.00p 341.00p 3962
13/01/2022 346.00p 346.00p 340.00p 344.00p 3884
12/01/2022 348.00p 348.00p 348.00p 348.00p 1248
10/01/2022 351.00p 353.00p 346.00p 349.00p 6698
07/01/2022 354.00p 354.00p 348.00p 351.00p 9207
06/01/2022 357.00p 358.00p 348.00p 354.00p 69808
05/01/2022 359.00p 359.00p 354.00p 357.00p 3588
04/01/2022 355.00p 360.00p 355.00p 359.00p 16006
31/12/2021 355.00p 355.00p 355.00p 355.00p 1016
30/12/2021 355.00p 356.00p 350.00p 355.00p 10856
29/12/2021 347.00p 358.00p 347.00p 354.00p 65600
24/12/2021 339.00p 347.00p 339.00p 347.00p 7500
23/12/2021 339.00p 342.00p 339.00p 339.00p 8738
22/12/2021 339.00p 339.00p 339.00p 339.00p 10000
21/12/2021 339.00p 339.00p 334.00p 339.00p 18362
20/12/2021 341.00p 341.00p 334.00p 339.00p 16867
17/12/2021 341.00p 341.00p 330.00p 341.00p 62062
16/12/2021 348.00p 348.00p 340.00p 341.00p 3267
15/12/2021 350.00p 350.00p 330.00p 348.00p 685469
14/12/2021 351.00p 351.00p 346.50p 350.00p 3846
13/12/2021 357.00p 357.00p 348.00p 351.00p 6866
10/12/2021 357.00p 357.00p 350.00p 357.00p 53359
09/12/2021 344.00p 360.00p 341.00p 357.00p 177944
08/12/2021 339.00p 343.00p 339.00p 343.00p 8426
07/12/2021 339.00p 339.00p 335.00p 339.00p 3079
06/12/2021 339.00p 339.00p 334.00p 339.00p 532
03/12/2021 339.00p 339.00p 330.00p 339.00p 12127
02/12/2021 339.00p 339.00p 334.00p 339.00p 2978
01/12/2021 352.00p 352.00p 338.00p 339.00p 4906
30/11/2021 361.00p 361.00p 344.00p 352.00p 14434
29/11/2021 361.00p 361.00p 356.00p 361.00p 7670
26/11/2021 365.00p 365.00p 360.00p 361.00p 1520
25/11/2021 367.00p 370.00p 360.00p 365.00p 5325
24/11/2021 369.00p 369.00p 364.00p 367.00p 2748
23/11/2021 373.00p 373.00p 368.00p 369.00p 7948
22/11/2021 373.00p 373.00p 368.00p 373.00p 2722
19/11/2021 373.00p 373.00p 368.00p 373.00p 7218
18/11/2021 373.00p 373.00p 368.00p 373.00p 7355
17/11/2021 376.00p 376.00p 369.00p 373.00p 3125
16/11/2021 379.00p 379.00p 374.00p 376.00p 7875
15/11/2021 379.00p 379.00p 374.00p 379.00p 6341
12/11/2021 379.00p 379.00p 374.00p 379.00p 18434
11/11/2021 379.00p 379.00p 375.00p 379.00p 7963
10/11/2021 379.00p 380.00p 376.00p 379.00p 2793
09/11/2021 381.00p 382.00p 374.00p 379.00p 13321
08/11/2021 382.00p 383.10p 378.00p 380.00p 21999
05/11/2021 382.00p 386.00p 376.00p 386.00p 18309
04/11/2021 383.00p 388.00p 380.00p 386.00p 13944
03/11/2021 375.00p 390.00p 375.00p 383.00p 35289
02/11/2021 365.00p 377.00p 365.00p 374.00p 47937
01/11/2021 357.00p 366.00p 354.00p 364.00p 22571
29/10/2021 351.00p 362.00p 351.00p 357.00p 22902
28/10/2021 351.00p 354.00p 347.50p 351.00p 8845
27/10/2021 345.00p 351.00p 345.00p 351.00p 250
26/10/2021 341.00p 344.00p 339.80p 344.00p 20328
25/10/2021 341.00p 346.00p 339.80p 346.00p 13272
22/10/2021 341.00p 341.00p 338.93p 341.00p 9155
21/10/2021 345.00p 346.00p 336.00p 341.00p 3864
20/10/2021 345.00p 350.00p 337.00p 350.00p 7598
19/10/2021 345.00p 345.00p 340.00p 345.00p 4297
18/10/2021 345.00p 350.00p 340.00p 345.00p 7373
15/10/2021 344.00p 354.00p 341.00p 345.00p 43209
14/10/2021 343.00p 347.00p 339.00p 344.00p 9462
13/10/2021 343.00p 347.00p 338.00p 343.00p 3596
12/10/2021 343.00p 347.00p 335.00p 343.00p 285699
11/10/2021 347.00p 350.00p 337.00p 343.00p 7797
08/10/2021 347.00p 350.00p 334.00p 347.00p 12628
07/10/2021 348.00p 348.00p 347.00p 347.00p 6652
06/10/2021 348.00p 349.75p 338.00p 348.00p 14486
05/10/2021 365.00p 365.00p 342.00p 348.00p 19491
04/10/2021 377.00p 379.68p 365.00p 365.00p 7685
01/10/2021 380.00p 380.00p 374.00p 377.00p 5465

*Close Price adjusted for both dividends and splits