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
22/07/2020 175.00p 190.00p 175.00p 175.00p 7
21/07/2020 175.00p 175.00p 163.00p 175.00p 1945
20/07/2020 175.00p 175.00p 175.00p 175.00p 0
17/07/2020 175.00p 175.00p 161.00p 175.00p 2500
16/07/2020 175.00p 175.00p 175.00p 175.00p 0
15/07/2020 175.00p 175.00p 175.00p 175.00p 5344
14/07/2020 175.00p 176.00p 175.00p 175.00p 4402
13/07/2020 172.50p 184.00p 172.50p 176.00p 6359
10/07/2020 172.50p 172.50p 172.00p 172.00p 0
09/07/2020 172.00p 172.00p 164.80p 172.00p 4397
08/07/2020 167.50p 172.50p 165.00p 172.50p 128
07/07/2020 170.00p 170.00p 155.00p 167.50p 897
06/07/2020 170.00p 170.00p 170.00p 170.00p 0
03/07/2020 170.00p 170.00p 170.00p 170.00p 0
02/07/2020 175.00p 175.00p 170.00p 170.00p 0
01/07/2020 175.00p 175.00p 172.50p 172.50p 0
30/06/2020 175.00p 176.62p 172.50p 172.50p 559
29/06/2020 177.50p 178.40p 165.00p 172.50p 2126
26/06/2020 175.00p 175.00p 165.00p 175.00p 3000
25/06/2020 175.00p 175.00p 172.50p 172.50p 0
24/06/2020 175.00p 175.00p 160.00p 172.50p 500
23/06/2020 175.00p 175.00p 172.50p 172.50p 0
22/06/2020 175.00p 175.00p 172.50p 172.50p 11200
19/06/2020 175.00p 172.50p 172.50p 172.50p 0
18/06/2020 175.00p 175.00p 172.50p 172.50p 0
17/06/2020 175.00p 175.00p 172.50p 172.50p 0
16/06/2020 175.00p 175.00p 172.50p 172.50p 0
15/06/2020 172.50p 177.50p 172.50p 172.50p 0
12/06/2020 175.00p 177.50p 175.00p 177.50p 5250
11/06/2020 175.00p 177.50p 175.00p 177.50p 6000
10/06/2020 175.00p 177.50p 167.75p 177.50p 3000
09/06/2020 175.00p 177.50p 175.00p 177.50p 10500
08/06/2020 175.00p 190.00p 175.00p 177.50p 30284
05/06/2020 165.00p 185.00p 165.00p 172.50p 2500
04/06/2020 160.00p 173.00p 160.00p 165.00p 18389
03/06/2020 160.00p 160.00p 160.00p 160.00p 0
02/06/2020 160.00p 170.00p 160.00p 160.00p 291
01/06/2020 160.00p 160.00p 160.00p 160.00p 0
29/05/2020 160.00p 160.00p 160.00p 160.00p 10500
28/05/2020 160.00p 160.00p 160.00p 160.00p 0
27/05/2020 160.00p 160.00p 160.00p 160.00p 0
26/05/2020 160.00p 175.00p 160.00p 160.00p 132
25/05/2020 160.00p 160.00p 160.00p 160.00p 0
22/05/2020 160.00p 160.00p 160.00p 160.00p 0
21/05/2020 160.00p 160.00p 160.00p 160.00p 4935
20/05/2020 160.00p 160.00p 160.00p 160.00p 4635
19/05/2020 160.00p 160.00p 160.00p 160.00p 0
18/05/2020 160.00p 160.00p 160.00p 160.00p 0
15/05/2020 160.00p 160.30p 160.00p 160.00p 300
14/05/2020 160.00p 160.00p 160.00p 160.00p 0
13/05/2020 160.00p 161.00p 160.00p 160.00p 5000
12/05/2020 160.00p 160.00p 160.00p 160.00p 0
11/05/2020 160.00p 170.00p 160.00p 160.00p 467759
08/05/2020 160.00p 160.00p 160.00p 160.00p 0
07/05/2020 160.00p 160.00p 160.00p 160.00p 0
06/05/2020 160.00p 162.50p 160.00p 160.00p 0
05/05/2020 160.00p 162.50p 160.00p 162.50p 0
04/05/2020 160.00p 162.50p 160.00p 162.50p 5137
01/05/2020 160.00p 160.00p 160.00p 160.00p 0
30/04/2020 160.00p 160.00p 147.00p 160.00p 703
29/04/2020 160.00p 160.00p 160.00p 160.00p 12300
28/04/2020 155.00p 160.00p 155.00p 160.00p 750
27/04/2020 155.00p 155.00p 150.00p 150.00p 0
24/04/2020 145.00p 150.00p 145.00p 150.00p 0
23/04/2020 145.00p 145.00p 141.00p 145.00p 18000
22/04/2020 135.00p 141.00p 135.00p 141.00p 0
21/04/2020 135.00p 136.00p 132.50p 136.00p 0
20/04/2020 130.00p 132.50p 130.00p 132.50p 0
17/04/2020 130.00p 130.00p 130.00p 130.00p 750
16/04/2020 130.00p 130.00p 130.00p 130.00p 0
15/04/2020 130.00p 130.00p 130.00p 130.00p 6220
14/04/2020 130.00p 140.00p 130.00p 130.00p 1000
13/04/2020 130.00p 145.00p 130.00p 130.00p 3440
10/04/2020 130.00p 145.00p 130.00p 130.00p 3440
09/04/2020 130.00p 145.00p 130.00p 130.00p 3440
08/04/2020 130.00p 130.00p 127.50p 130.00p 0
07/04/2020 130.00p 145.00p 130.00p 130.00p 6780
06/04/2020 130.00p 130.00p 130.00p 130.00p 0
03/04/2020 130.00p 130.00p 115.00p 130.00p 36780
02/04/2020 130.00p 130.00p 130.00p 130.00p 0
01/04/2020 130.00p 130.00p 130.00p 130.00p 7135
31/03/2020 130.00p 130.00p 130.00p 130.00p 5000
30/03/2020 130.00p 130.00p 130.00p 130.00p 7000
27/03/2020 130.00p 130.00p 130.00p 130.00p 5250
26/03/2020 130.00p 145.00p 130.00p 130.00p 5000
25/03/2020 127.50p 140.00p 127.50p 130.00p 13334
24/03/2020 127.50p 127.50p 127.50p 127.50p 0
23/03/2020 145.00p 155.00p 127.50p 127.50p 1500
20/03/2020 160.00p 175.00p 145.00p 155.00p 9228
19/03/2020 162.50p 162.50p 147.00p 160.00p 1453
18/03/2020 162.50p 162.50p 150.00p 162.50p 750
17/03/2020 167.50p 167.50p 140.00p 162.50p 6180
16/03/2020 170.00p 170.00p 150.00p 167.50p 4951
13/03/2020 177.00p 177.00p 164.00p 175.00p 1600
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

*Close Price adjusted for both dividends and splits