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
17/01/2019 150.00p 151.00p 150.00p 151.00p 0
16/01/2019 150.00p 151.00p 150.00p 151.00p 0
15/01/2019 150.00p 151.00p 140.00p 151.00p 10000
14/01/2019 150.00p 150.00p 150.00p 150.00p 19400
11/01/2019 152.50p 152.50p 145.00p 150.00p 1250
10/01/2019 152.50p 152.50p 152.50p 152.50p 0
09/01/2019 152.50p 159.00p 152.50p 152.50p 0
08/01/2019 160.00p 160.00p 159.00p 159.00p 0
07/01/2019 160.00p 160.00p 159.00p 159.00p 0
04/01/2019 160.00p 160.00p 159.00p 159.00p 0
03/01/2019 160.00p 160.00p 159.00p 159.00p 0
02/01/2019 159.00p 159.00p 159.00p 159.00p 0
31/12/2018 159.00p 159.00p 159.00p 159.00p 0
28/12/2018 160.00p 160.00p 155.00p 159.00p 39
27/12/2018 160.00p 160.00p 159.00p 159.00p 0
24/12/2018 160.00p 160.00p 155.00p 159.00p 428
21/12/2018 160.00p 160.00p 150.00p 159.00p 1000
20/12/2018 160.00p 160.00p 159.00p 159.00p 0
19/12/2018 160.00p 160.00p 159.00p 159.00p 0
18/12/2018 160.00p 160.00p 160.00p 160.00p 0
17/12/2018 160.00p 160.00p 160.00p 160.00p 0
14/12/2018 160.00p 160.00p 160.00p 160.00p 0
13/12/2018 160.00p 160.00p 160.00p 160.00p 0
12/12/2018 160.00p 160.00p 150.00p 160.00p 1004
11/12/2018 160.00p 160.00p 160.00p 160.00p 0
10/12/2018 160.00p 160.00p 160.00p 160.00p 0
07/12/2018 160.00p 160.00p 160.00p 160.00p 0
06/12/2018 160.00p 160.00p 160.00p 160.00p 6600
05/12/2018 161.00p 161.00p 150.00p 161.00p 3000
04/12/2018 162.00p 162.00p 150.00p 162.00p 4155
03/12/2018 162.00p 162.00p 150.00p 162.00p 3100
30/11/2018 162.00p 163.50p 162.00p 163.50p 0
29/11/2018 163.50p 163.50p 163.50p 163.50p 0
28/11/2018 162.00p 163.50p 162.00p 163.50p 0
27/11/2018 162.00p 163.50p 163.50p 163.50p 0
26/11/2018 164.00p 164.00p 163.50p 163.50p 0
23/11/2018 166.00p 166.00p 164.00p 164.00p 0
22/11/2018 171.00p 171.00p 162.14p 166.00p 1653
21/11/2018 171.00p 171.00p 162.18p 171.00p 150
20/11/2018 171.00p 171.00p 171.00p 171.00p 0
19/11/2018 171.00p 171.00p 162.15p 171.00p 1459
16/11/2018 171.00p 171.00p 162.18p 171.00p 5
15/11/2018 171.00p 171.00p 171.00p 171.00p 0
14/11/2018 171.00p 171.00p 171.00p 171.00p 0
13/11/2018 171.00p 171.00p 171.00p 171.00p 0
12/11/2018 172.50p 172.50p 162.05p 171.00p 5923
09/11/2018 172.50p 172.50p 172.50p 172.50p 18750
08/11/2018 172.50p 172.50p 172.50p 172.50p 0
07/11/2018 172.50p 172.50p 172.50p 172.50p 0
06/11/2018 172.50p 172.50p 163.00p 172.50p 3200
05/11/2018 172.50p 172.50p 172.50p 172.50p 10000
02/11/2018 172.50p 172.50p 163.19p 172.50p 500
01/11/2018 172.50p 178.40p 172.50p 172.50p 3009
31/10/2018 177.00p 177.00p 172.50p 172.50p 419727
30/10/2018 162.50p 180.00p 155.00p 176.50p 13790
29/10/2018 162.50p 167.00p 162.50p 162.50p 155
26/10/2018 160.00p 162.50p 155.00p 162.50p 587
25/10/2018 155.00p 165.00p 155.00p 160.00p 1500
24/10/2018 150.00p 160.00p 150.00p 157.50p 750
23/10/2018 142.50p 150.00p 142.50p 150.00p 3342
22/10/2018 142.50p 142.50p 142.50p 142.50p 90000
19/10/2018 142.50p 142.50p 138.00p 142.50p 1000
18/10/2018 140.00p 142.50p 140.00p 142.50p 0
17/10/2018 140.00p 140.00p 140.00p 140.00p 7000
16/10/2018 136.50p 143.00p 136.50p 140.00p 75000
15/10/2018 139.00p 139.00p 136.00p 139.00p 2626
12/10/2018 139.00p 139.00p 139.00p 139.00p 0
11/10/2018 142.50p 142.50p 135.00p 139.00p 4060
10/10/2018 145.00p 145.00p 140.00p 145.00p -50000
09/10/2018 147.50p 147.50p 145.00p 145.00p 0
08/10/2018 147.50p 147.50p 147.50p 147.50p 0
05/10/2018 147.50p 147.50p 140.20p 147.50p 1500
04/10/2018 147.50p 147.50p 147.50p 147.50p 0
03/10/2018 147.50p 147.50p 139.20p 147.50p 9166
02/10/2018 147.50p 147.50p 147.50p 147.50p 20000
01/10/2018 140.00p 147.50p 141.00p 147.50p 0
28/09/2018 140.00p 141.00p 140.00p 141.00p 0
27/09/2018 142.50p 142.50p 135.10p 142.50p 1509
26/09/2018 142.50p 142.50p 135.00p 142.50p 9315
25/09/2018 142.50p 142.50p 135.00p 142.50p 302
24/09/2018 142.50p 142.50p 142.50p 142.50p 0
21/09/2018 142.50p 142.50p 141.00p 142.50p 0
20/09/2018 141.00p 141.00p 141.00p 141.00p 0
19/09/2018 141.00p 141.00p 141.00p 141.00p 0
18/09/2018 141.00p 141.00p 141.00p 141.00p 0
17/09/2018 141.00p 141.00p 141.00p 141.00p 0
14/09/2018 141.00p 141.00p 141.00p 141.00p 0
13/09/2018 141.00p 141.00p 141.00p 141.00p 0
12/09/2018 140.00p 141.00p 141.00p 141.00p 0
11/09/2018 140.00p 141.00p 141.00p 141.00p 0
10/09/2018 142.50p 142.50p 135.00p 141.00p 22662
07/09/2018 142.50p 142.50p 135.00p 142.50p 5510
06/09/2018 142.50p 142.50p 142.50p 142.50p 0
05/09/2018 145.00p 145.00p 142.50p 142.50p 12130
04/09/2018 145.00p 145.00p 145.00p 145.00p 0
03/09/2018 145.00p 145.00p 142.30p 145.00p 10426
31/08/2018 143.00p 145.00p 143.00p 145.00p 0
30/08/2018 140.00p 144.00p 140.00p 143.00p 1103
29/08/2018 140.00p 140.00p 137.00p 137.00p 0
28/08/2018 135.00p 140.00p 135.00p 137.00p 7134
24/08/2018 135.00p 140.00p 133.00p 135.00p 25849
23/08/2018 135.00p 139.90p 135.00p 135.00p 2500
22/08/2018 135.00p 139.40p 135.00p 135.00p 9530
21/08/2018 135.00p 135.00p 132.30p 135.00p 51000
20/08/2018 135.00p 135.00p 135.00p 135.00p 0
17/08/2018 135.00p 140.00p 132.30p 135.00p 19600
16/08/2018 135.00p 135.00p 132.30p 135.00p 4609
15/08/2018 135.00p 135.00p 130.00p 135.00p 2780
14/08/2018 135.00p 135.00p 135.00p 135.00p 0
13/08/2018 135.00p 139.00p 135.00p 135.00p 1073
10/08/2018 135.00p 135.00p 135.00p 135.00p 0
09/08/2018 135.00p 135.00p 135.00p 135.00p 0
08/08/2018 135.00p 135.00p 132.30p 135.00p 2306
07/08/2018 135.00p 135.00p 135.00p 135.00p 0
06/08/2018 135.00p 140.00p 135.00p 135.00p 500
03/08/2018 135.00p 137.00p 135.00p 135.00p 1422
02/08/2018 132.50p 135.00p 131.00p 135.00p 3337
01/08/2018 132.50p 132.68p 132.50p 132.50p 10000
31/07/2018 132.50p 132.68p 131.00p 132.50p 5885
30/07/2018 135.00p 135.00p 132.50p 132.50p 0
27/07/2018 135.00p 135.00p 130.20p 135.00p 2562
26/07/2018 135.00p 135.00p 130.11p 135.00p 2500
25/07/2018 135.00p 135.00p 130.11p 135.00p 9190
24/07/2018 133.50p 135.00p 130.50p 135.00p 8454
23/07/2018 141.50p 141.50p 130.50p 133.50p 11924
20/07/2018 142.50p 142.50p 135.00p 141.50p 3280
19/07/2018 141.50p 141.50p 135.00p 141.50p 1677
18/07/2018 145.00p 145.00p 135.00p 141.50p 10105
17/07/2018 145.00p 145.00p 140.00p 145.00p 8674
16/07/2018 145.00p 145.00p 145.00p 145.00p 0
13/07/2018 147.00p 147.00p 140.00p 145.00p 7123
12/07/2018 147.00p 148.00p 147.00p 147.00p 337
11/07/2018 147.00p 147.00p 144.00p 147.00p 3009
10/07/2018 152.00p 152.00p 147.00p 147.00p 702750
09/07/2018 147.00p 152.00p 147.00p 152.00p 3900
06/07/2018 155.00p 155.00p 147.00p 147.50p 0
05/07/2018 155.00p 155.00p 155.00p 155.00p 0
04/07/2018 155.00p 155.75p 152.00p 155.00p 5000
03/07/2018 157.50p 157.50p 152.00p 156.00p 294
02/07/2018 157.50p 158.50p 158.50p 158.50p 0
29/06/2018 157.50p 158.50p 157.20p 158.50p 1586
28/06/2018 157.50p 165.00p 152.00p 158.50p 3929
27/06/2018 158.50p 158.50p 152.00p 158.50p 845
26/06/2018 160.00p 160.00p 152.00p 158.50p 1200
25/06/2018 160.00p 162.50p 160.00p 160.00p 0
22/06/2018 165.00p 165.00p 155.00p 162.50p 600
21/06/2018 171.00p 171.00p 160.00p 165.00p 3592
20/06/2018 171.00p 171.00p 171.00p 171.00p 0
19/06/2018 171.00p 171.00p 171.00p 171.00p 0
18/06/2018 171.00p 171.00p 171.00p 171.00p 0
15/06/2018 171.00p 171.00p 171.00p 171.00p 0
14/06/2018 171.00p 171.00p 171.00p 171.00p 0
13/06/2018 171.00p 171.00p 171.00p 171.00p 0
12/06/2018 171.00p 171.00p 163.00p 171.00p 300000
11/06/2018 171.00p 171.00p 162.00p 171.00p 4214
08/06/2018 171.00p 171.00p 171.00p 171.00p 0
07/06/2018 171.00p 171.00p 170.00p 171.00p 0
06/06/2018 171.00p 171.00p 171.00p 171.00p 0
05/06/2018 171.00p 171.00p 162.00p 171.00p 2000
04/06/2018 171.00p 177.00p 171.00p 171.00p 3067
01/06/2018 171.00p 171.00p 171.00p 171.00p 0
31/05/2018 171.00p 171.00p 171.00p 171.00p 0
30/05/2018 171.00p 171.00p 171.00p 171.00p 0
29/05/2018 172.00p 172.00p 172.00p 172.00p 0
25/05/2018 172.00p 172.00p 162.00p 172.00p 4250
24/05/2018 172.00p 172.00p 162.00p 172.00p 5750
23/05/2018 174.00p 174.00p 162.00p 172.00p 3509
22/05/2018 176.00p 176.00p 166.00p 174.00p 17257
21/05/2018 176.00p 176.00p 166.00p 176.00p 1800
18/05/2018 176.00p 176.00p 176.00p 176.00p 0
17/05/2018 176.00p 176.00p 176.00p 176.00p 0
16/05/2018 176.00p 176.00p 166.00p 176.00p 2959
15/05/2018 176.00p 176.00p 166.00p 176.00p 2300
14/05/2018 176.00p 176.00p 176.00p 176.00p 0
11/05/2018 176.00p 176.00p 176.00p 176.00p 0
10/05/2018 176.00p 176.00p 166.00p 176.00p 6172
09/05/2018 176.00p 181.00p 170.00p 176.00p 10500
08/05/2018 176.00p 176.00p 168.00p 176.00p 193132
04/05/2018 176.00p 182.00p 172.00p 176.00p 1669
03/05/2018 176.00p 182.00p 176.00p 176.00p 1000
02/05/2018 164.00p 180.40p 164.00p 176.00p 11554
01/05/2018 164.00p 168.00p 164.00p 164.00p 45000
30/04/2018 164.00p 168.00p 158.00p 164.00p 40313
27/04/2018 169.00p 169.00p 169.00p 169.00p 0
26/04/2018 169.00p 169.00p 169.00p 169.00p 0
25/04/2018 169.00p 169.00p 169.00p 169.00p 0
24/04/2018 169.00p 169.00p 160.00p 169.00p 3276
23/04/2018 169.00p 169.00p 160.00p 169.00p 5220
20/04/2018 169.00p 169.00p 160.00p 169.00p 2484
19/04/2018 169.00p 169.00p 169.00p 169.00p 0
18/04/2018 169.00p 169.36p 168.00p 169.00p 17001
17/04/2018 169.00p 169.36p 169.00p 169.00p 4550
16/04/2018 165.50p 172.00p 165.50p 169.00p 1290
13/04/2018 154.00p 165.00p 154.00p 162.00p 8767
12/04/2018 154.00p 164.00p 154.00p 154.00p 6500
11/04/2018 152.00p 162.00p 147.00p 154.00p 8354
10/04/2018 150.00p 159.00p 150.00p 151.00p 2500
09/04/2018 150.00p 151.00p 150.00p 150.00p 8000
06/04/2018 150.00p 150.00p 140.00p 150.00p 9465
05/04/2018 150.00p 150.00p 150.00p 150.00p 916

*Close Price adjusted for both dividends and splits