Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
EPE Special Opportunities Limited (DI) (ESO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2020 | 185.00p | 185.00p | 164.00p | 177.00p | 1651 |
| 11/03/2020 | 187.00p | 187.00p | 180.00p | 180.00p | 1332 |
| 10/03/2020 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 09/03/2020 | 185.00p | 187.00p | 185.00p | 187.00p | 1422 |
| 06/03/2020 | 193.00p | 193.00p | 185.55p | 191.00p | 2000 |
| 05/03/2020 | 193.00p | 193.00p | 186.00p | 193.00p | 3774 |
| 04/03/2020 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 03/03/2020 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 02/03/2020 | 193.00p | 193.00p | 184.00p | 193.00p | 3572 |
| 28/02/2020 | 193.00p | 193.00p | 186.00p | 193.00p | 3708 |
| 27/02/2020 | 198.00p | 198.00p | 186.00p | 193.00p | 1000 |
| 26/02/2020 | 198.00p | 200.00p | 190.00p | 198.00p | 109189 |
| 25/02/2020 | 198.00p | 198.00p | 198.00p | 198.00p | 12000 |
| 24/02/2020 | 198.00p | 198.00p | 195.00p | 198.00p | 6000 |
| 21/02/2020 | 190.00p | 198.00p | 190.00p | 198.00p | 9756 |
| 20/02/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 19/02/2020 | 190.00p | 190.00p | 186.60p | 190.00p | 192 |
| 18/02/2020 | 190.00p | 200.00p | 190.00p | 190.00p | 30000 |
| 17/02/2020 | 190.00p | 193.00p | 190.00p | 190.00p | 0 |
| 14/02/2020 | 190.00p | 200.00p | 190.00p | 200.00p | 63900 |
| 13/02/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 12/02/2020 | 177.50p | 200.00p | 177.50p | 190.00p | 83000 |
| 11/02/2020 | 177.50p | 177.50p | 170.00p | 177.50p | 1500 |
| 10/02/2020 | 200.00p | 200.00p | 170.00p | 177.50p | 9262 |
| 07/02/2020 | 200.00p | 200.00p | 180.00p | 199.00p | 10000 |
| 06/02/2020 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 05/02/2020 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 04/02/2020 | 200.00p | 200.00p | 190.00p | 199.00p | 12469 |
| 03/02/2020 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 31/01/2020 | 200.00p | 200.00p | 190.00p | 199.00p | 2500 |
| 30/01/2020 | 200.00p | 200.00p | 194.66p | 197.00p | 5324 |
| 29/01/2020 | 200.00p | 200.00p | 197.00p | 199.00p | 57 |
| 28/01/2020 | 198.00p | 199.00p | 194.96p | 199.00p | 40 |
| 27/01/2020 | 198.00p | 198.00p | 197.00p | 198.00p | 12804 |
| 24/01/2020 | 198.00p | 198.00p | 197.00p | 197.00p | 0 |
| 23/01/2020 | 198.00p | 198.00p | 197.00p | 197.00p | 5263 |
| 22/01/2020 | 198.00p | 198.00p | 197.00p | 197.00p | 0 |
| 21/01/2020 | 198.00p | 198.00p | 197.00p | 197.00p | 0 |
| 20/01/2020 | 198.00p | 198.00p | 194.62p | 197.00p | 1000 |
| 17/01/2020 | 198.00p | 198.00p | 195.00p | 197.00p | 5000 |
| 16/01/2020 | 195.00p | 200.00p | 193.30p | 195.00p | 13395 |
| 15/01/2020 | 190.50p | 200.00p | 190.50p | 200.00p | 1300 |
| 14/01/2020 | 195.00p | 195.00p | 190.50p | 190.50p | 2970 |
| 13/01/2020 | 190.50p | 200.00p | 190.00p | 195.00p | 136150 |
| 10/01/2020 | 189.00p | 192.00p | 189.00p | 190.50p | 3500 |
| 09/01/2020 | 187.00p | 192.00p | 187.00p | 189.00p | 152267 |
| 08/01/2020 | 185.00p | 190.00p | 185.00p | 187.00p | 11752 |
| 07/01/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/01/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/01/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/01/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/01/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 31/12/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/12/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/12/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/12/2019 | 182.50p | 190.00p | 182.50p | 185.00p | 24381 |
| 25/12/2019 | 182.50p | 190.00p | 182.50p | 185.00p | 24381 |
| 24/12/2019 | 182.50p | 190.00p | 182.50p | 185.00p | 24381 |
| 23/12/2019 | 180.00p | 185.00p | 180.00p | 180.00p | 4854 |
| 20/12/2019 | 180.00p | 183.00p | 180.00p | 180.00p | 2500 |
| 19/12/2019 | 177.50p | 182.00p | 177.50p | 180.00p | 44500 |
| 18/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 17/12/2019 | 177.50p | 182.00p | 177.50p | 177.50p | 7105 |
| 16/12/2019 | 177.50p | 185.00p | 177.50p | 177.50p | 2500 |
| 13/12/2019 | 177.50p | 177.50p | 172.00p | 177.50p | 2368 |
| 12/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 11/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 10/12/2019 | 177.50p | 177.50p | 172.00p | 177.50p | 52722 |
| 09/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 06/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 05/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 04/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 03/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 02/12/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 29/11/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 28/11/2019 | 177.50p | 179.00p | 175.00p | 177.50p | 7000 |
| 27/11/2019 | 177.50p | 183.35p | 177.50p | 177.50p | 703 |
| 26/11/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 25/11/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 22/11/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 21/11/2019 | 177.50p | 177.50p | 175.00p | 177.50p | 8000 |
| 20/11/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 19/11/2019 | 175.00p | 182.80p | 175.00p | 175.00p | 1500 |
| 18/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 7520 |
| 11/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/11/2019 | 175.00p | 175.00p | 174.00p | 175.00p | 4500 |
| 07/11/2019 | 175.00p | 175.00p | 166.00p | 174.00p | 2994 |
| 06/11/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 5000 |
| 05/11/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 04/11/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 01/11/2019 | 175.00p | 180.00p | 174.00p | 174.00p | 3488 |
| 31/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 30/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 29/10/2019 | 175.00p | 180.00p | 174.00p | 174.00p | 4750 |
| 28/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 25/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 24/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 23/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 22/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 21/10/2019 | 177.50p | 177.50p | 165.00p | 174.00p | 336015 |
| 18/10/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 17/10/2019 | 175.00p | 176.50p | 174.00p | 176.50p | 8000 |
| 16/10/2019 | 175.00p | 175.00p | 170.00p | 174.00p | 48810 |
| 15/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 14/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 11/10/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 10/10/2019 | 177.50p | 177.50p | 174.00p | 174.00p | 0 |
| 09/10/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 08/10/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 07/10/2019 | 177.50p | 177.50p | 170.00p | 176.50p | 1103 |
| 04/10/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 03/10/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 02/10/2019 | 177.50p | 177.50p | 172.00p | 176.50p | 2991 |
| 01/10/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 30/09/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 27/09/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 2000 |
| 26/09/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 74723 |
| 25/09/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 5800 |
| 24/09/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 23/09/2019 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 20/09/2019 | 175.00p | 176.50p | 174.00p | 176.50p | 0 |
| 19/09/2019 | 172.50p | 174.00p | 170.00p | 174.00p | 0 |
| 18/09/2019 | 172.50p | 172.50p | 170.00p | 170.00p | 0 |
| 17/09/2019 | 172.50p | 172.50p | 167.50p | 170.00p | 0 |
| 16/09/2019 | 170.00p | 170.00p | 165.00p | 167.50p | 15000 |
| 13/09/2019 | 157.50p | 166.00p | 157.50p | 165.00p | 18000 |
| 12/09/2019 | 157.50p | 160.00p | 157.50p | 157.50p | 2000 |
| 11/09/2019 | 155.00p | 160.00p | 145.00p | 157.50p | 18500 |
| 10/09/2019 | 155.00p | 155.50p | 154.50p | 155.00p | 8000 |
| 09/09/2019 | 155.00p | 160.00p | 155.00p | 155.00p | 2500 |
| 06/09/2019 | 165.00p | 165.00p | 155.00p | 155.00p | 0 |
| 05/09/2019 | 165.00p | 165.00p | 150.00p | 162.50p | 2531 |
| 04/09/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 03/09/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 02/09/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 30/08/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 29/08/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 6186 |
| 28/08/2019 | 165.00p | 165.00p | 155.00p | 162.50p | 3083 |
| 27/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/08/2019 | 162.50p | 165.00p | 162.50p | 165.00p | 0 |
| 20/08/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/08/2019 | 180.00p | 180.00p | 155.00p | 162.50p | 3373 |
| 16/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/08/2019 | 185.00p | 185.00p | 175.00p | 180.00p | 750 |
| 12/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/08/2019 | 190.00p | 190.00p | 185.00p | 185.00p | 3916 |
| 07/08/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 3000 |
| 06/08/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 2442 |
| 05/08/2019 | 191.00p | 191.00p | 182.00p | 190.00p | 750 |
| 02/08/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 01/08/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 31/07/2019 | 195.00p | 195.00p | 190.00p | 191.00p | 1320 |
| 30/07/2019 | 200.00p | 200.00p | 195.00p | 195.00p | 0 |
| 29/07/2019 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 26/07/2019 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 25/07/2019 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 24/07/2019 | 200.00p | 200.00p | 197.00p | 199.00p | 2000 |
| 23/07/2019 | 201.00p | 201.00p | 199.00p | 199.00p | 0 |
| 22/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 19/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 18/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 17/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 16/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 15/07/2019 | 201.00p | 201.00p | 192.00p | 200.00p | 3295 |
| 12/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 11/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 10/07/2019 | 201.00p | 201.00p | 192.00p | 200.00p | 8800 |
| 09/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 08/07/2019 | 201.00p | 201.00p | 192.00p | 200.00p | 275 |
| 05/07/2019 | 201.00p | 205.00p | 192.00p | 200.00p | 537000 |
| 04/07/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 03/07/2019 | 201.00p | 201.00p | 192.00p | 201.00p | 615 |
| 02/07/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 01/07/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 28/06/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 27/06/2019 | 200.00p | 201.00p | 200.00p | 201.00p | 4000 |
| 26/06/2019 | 202.00p | 202.00p | 200.00p | 200.00p | 0 |
| 25/06/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 24/06/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 493666 |
| 21/06/2019 | 201.00p | 202.00p | 201.00p | 202.00p | 0 |
| 20/06/2019 | 210.00p | 210.00p | 192.00p | 201.00p | 2048 |
| 19/06/2019 | 210.00p | 210.00p | 198.00p | 210.00p | 9776 |
| 18/06/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 1500 |
| 17/06/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 1000 |
| 14/06/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/06/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/06/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 452 |
| 11/06/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 6000 |
| 10/06/2019 | 208.00p | 210.00p | 203.00p | 210.00p | 7143 |
| 07/06/2019 | 197.00p | 208.00p | 197.00p | 203.00p | 750 |
| 06/06/2019 | 195.00p | 197.00p | 195.00p | 197.00p | 3000 |
*Close Price adjusted for both dividends and splits