EP Global Opportunities Trust (EPG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EP Global Opportunities Trust

Date Open High Low Close* Volume
09/06/2022 290.00p 292.58p 287.20p 288.00p 36047
08/06/2022 288.00p 289.51p 285.35p 288.00p 21855
07/06/2022 286.00p 291.00p 284.26p 291.00p 17939
06/06/2022 285.00p 290.16p 285.00p 286.00p 13768
03/06/2022 284.00p 289.74p 288.00p 288.00p 4073
02/06/2022 284.00p 289.74p 288.00p 288.00p 4073
01/06/2022 284.00p 289.74p 288.00p 288.00p 4073
31/05/2022 284.00p 288.00p 280.00p 283.00p 927307
30/05/2022 288.00p 290.00p 284.00p 286.00p 16111
27/05/2022 284.00p 288.00p 282.00p 284.00p 66155
26/05/2022 284.00p 287.84p 280.00p 280.00p 14721
25/05/2022 288.00p 288.00p 280.96p 288.00p 7395
24/05/2022 285.00p 284.00p 282.00p 284.00p 8400
23/05/2022 285.00p 285.75p 284.00p 285.00p 12240
20/05/2022 290.00p 287.00p 282.70p 286.00p 47139
19/05/2022 290.00p 285.00p 283.75p 285.00p 17700
18/05/2022 290.00p 290.00p 282.36p 290.00p 46421
17/05/2022 289.00p 292.00p 281.90p 286.00p 3459
16/05/2022 280.00p 287.16p 280.88p 284.00p 9297
13/05/2022 280.00p 286.74p 284.50p 284.50p 863
12/05/2022 280.00p 284.00p 280.00p 283.00p 13579
11/05/2022 288.00p 291.00p 284.49p 287.00p 14260
10/05/2022 281.00p 287.16p 281.00p 284.50p 46984
09/05/2022 284.00p 285.00p 284.00p 284.50p 3609
06/05/2022 284.00p 286.00p 284.00p 284.00p 77498
05/05/2022 286.00p 290.00p 286.00p 289.00p 26349
04/05/2022 287.00p 293.00p 285.00p 293.00p 5771
03/05/2022 286.00p 291.00p 287.00p 291.00p 14958
02/05/2022 286.00p 294.04p 287.00p 291.50p 46939
29/04/2022 286.00p 294.04p 287.00p 291.50p 46939
28/04/2022 286.00p 290.00p 284.00p 290.00p 43503
27/04/2022 290.00p 290.00p 282.00p 284.00p 7648
26/04/2022 293.00p 293.00p 290.00p 291.50p 653
25/04/2022 293.00p 291.50p 290.50p 291.50p 5139
22/04/2022 293.00p 292.00p 290.10p 292.00p 514
21/04/2022 293.00p 293.00p 291.00p 292.00p 8065
20/04/2022 295.00p 290.50p 286.00p 290.50p 17136
19/04/2022 295.00p 290.00p 288.20p 290.00p 4048
18/04/2022 295.00p 290.50p 288.00p 290.50p 13112
15/04/2022 295.00p 290.50p 288.00p 290.50p 13112
14/04/2022 295.00p 290.50p 288.00p 290.50p 13112
13/04/2022 295.00p 295.00p 286.35p 295.00p 805
12/04/2022 292.00p 291.00p 286.00p 289.00p 60349
11/04/2022 292.00p 294.00p 286.00p 289.50p 14952
08/04/2022 294.00p 294.00p 288.00p 293.00p 25574
07/04/2022 289.00p 288.00p 286.00p 288.00p 20997
06/04/2022 289.00p 292.00p 288.00p 289.00p 26783
05/04/2022 291.00p 291.35p 288.00p 290.00p 11239
04/04/2022 291.00p 292.50p 291.00p 292.50p 8106
01/04/2022 292.00p 295.20p 290.00p 291.00p 3586
31/03/2022 298.00p 298.00p 298.00p 298.00p 670
30/03/2022 294.00p 295.46p 290.20p 291.00p 22758
29/03/2022 292.00p 293.46p 289.30p 291.50p 16786
28/03/2022 290.00p 291.50p 288.00p 290.00p 127544
25/03/2022 288.00p 291.50p 288.00p 291.50p 11699
24/03/2022 291.00p 291.00p 288.00p 290.00p 10252
23/03/2022 295.00p 291.00p 289.00p 291.00p 4298
22/03/2022 295.00p 295.00p 286.00p 289.00p 50707
21/03/2022 294.00p 294.00p 290.00p 292.50p 8955
18/03/2022 288.00p 294.00p 288.00p 294.00p 22620
17/03/2022 294.00p 294.00p 290.00p 292.50p 22910
16/03/2022 284.00p 291.50p 284.70p 291.50p 26861
15/03/2022 284.00p 286.00p 282.00p 286.00p 14426
14/03/2022 284.00p 286.74p 283.76p 284.00p 26058
11/03/2022 281.00p 287.00p 280.00p 282.50p 101280
10/03/2022 281.00p 287.00p 280.02p 282.50p 15412
09/03/2022 276.00p 283.00p 282.25p 283.00p 100
08/03/2022 276.00p 279.00p 276.00p 279.00p 23794
07/03/2022 284.00p 284.00p 276.00p 280.00p 18890
04/03/2022 283.00p 283.00p 283.00p 283.00p 2
03/03/2022 288.00p 288.00p 284.00p 286.00p 9625
02/03/2022 288.00p 288.00p 283.16p 288.00p 50214
01/03/2022 287.00p 288.00p 281.00p 283.50p 46237
28/02/2022 279.00p 313.25p 279.00p 283.00p 7311472
25/02/2022 280.00p 286.00p 278.00p 280.00p 19262
24/02/2022 282.00p 287.20p 278.00p 281.00p 23692
23/02/2022 295.00p 295.16p 289.00p 289.00p 7298
22/02/2022 280.00p 280.00p 280.00p 280.00p 7432
21/02/2022 292.00p 292.50p 289.11p 292.50p 3158
18/02/2022 294.00p 295.99p 290.59p 293.50p 46373
17/02/2022 294.00p 294.00p 292.22p 294.00p 1950
16/02/2022 293.00p 295.96p 294.25p 294.50p 10678
15/02/2022 293.00p 294.50p 292.11p 294.50p 10338
14/02/2022 292.00p 294.00p 290.00p 290.00p 38060
11/02/2022 296.00p 299.92p 295.98p 296.00p 21574
10/02/2022 296.00p 300.00p 294.00p 297.00p 9988
09/02/2022 295.00p 299.93p 294.00p 294.00p 5904
08/02/2022 289.00p 293.00p 288.00p 293.00p 1895
07/02/2022 294.00p 295.00p 290.00p 290.00p 19462
04/02/2022 293.00p 295.00p 289.45p 291.00p 15749
03/02/2022 292.00p 293.00p 288.50p 288.50p 18889
02/02/2022 292.00p 293.20p 291.00p 291.00p 6335
01/02/2022 290.00p 292.20p 285.00p 285.00p 7204
31/01/2022 287.00p 289.30p 283.75p 286.00p 42880
28/01/2022 289.00p 289.30p 282.00p 282.00p 11499
27/01/2022 290.00p 290.00p 288.93p 290.00p 1502
26/01/2022 288.00p 289.54p 283.05p 289.50p 14250
25/01/2022 287.00p 288.00p 285.00p 285.00p 3732
24/01/2022 283.00p 288.00p 282.00p 288.00p 56565
21/01/2022 285.00p 291.00p 285.00p 291.00p 3538
20/01/2022 285.00p 291.00p 285.00p 291.00p 30957
19/01/2022 291.00p 291.00p 284.00p 288.00p 41760
18/01/2022 286.00p 291.00p 285.00p 291.00p 33379
17/01/2022 294.00p 294.00p 286.64p 292.50p 12326
14/01/2022 293.00p 294.00p 287.14p 289.00p 15878
13/01/2022 292.00p 294.00p 290.00p 290.00p 7955
12/01/2022 294.00p 294.00p 290.11p 292.00p 4319
10/01/2022 293.00p 293.25p 287.00p 290.00p 30960
07/01/2022 294.00p 294.00p 289.01p 294.00p 86225
06/01/2022 292.00p 292.00p 287.00p 292.00p 30926
05/01/2022 289.00p 295.00p 289.00p 292.00p 13910
04/01/2022 296.00p 296.00p 290.01p 293.00p 46336
31/12/2021 291.00p 291.00p 290.00p 291.00p 342
30/12/2021 291.00p 290.50p 287.00p 290.00p 30281
29/12/2021 291.00p 291.00p 288.00p 289.50p 10570
24/12/2021 294.00p 293.00p 291.00p 293.00p 3618
23/12/2021 294.00p 295.00p 291.00p 293.00p 98408
22/12/2021 295.00p 295.00p 290.00p 291.50p 9200
21/12/2021 290.00p 294.00p 288.00p 294.00p 9795
20/12/2021 291.00p 292.00p 286.00p 287.00p 31105
17/12/2021 293.00p 293.00p 290.00p 290.00p 17991
16/12/2021 295.00p 297.00p 290.00p 291.50p 9151
15/12/2021 290.00p 291.25p 286.00p 290.00p 2813
14/12/2021 293.00p 294.00p 286.01p 290.00p 144630
13/12/2021 290.00p 292.60p 286.00p 287.50p 35326
10/12/2021 292.00p 292.00p 286.95p 289.00p 1990
09/12/2021 290.00p 290.85p 289.00p 289.00p 13571
08/12/2021 293.00p 294.00p 288.17p 291.50p 15192
07/12/2021 290.00p 290.00p 286.67p 288.50p 76784
06/12/2021 286.00p 290.00p 284.00p 290.00p 24251
03/12/2021 286.00p 284.50p 282.17p 284.50p 1500
02/12/2021 286.00p 288.00p 282.11p 285.00p 24386
01/12/2021 286.00p 286.00p 281.00p 286.00p 29880
30/11/2021 285.00p 285.00p 281.00p 282.00p 7068
29/11/2021 288.00p 289.00p 282.79p 289.00p 12504
26/11/2021 284.00p 287.00p 280.00p 287.00p 163270
25/11/2021 291.00p 291.00p 285.00p 291.00p 51563
24/11/2021 288.00p 288.00p 284.95p 286.50p 57033
23/11/2021 290.00p 290.00p 283.00p 283.00p 24950
22/11/2021 289.00p 290.00p 284.00p 287.00p 68578
19/11/2021 286.00p 287.00p 286.00p 287.00p 22500
18/11/2021 287.00p 286.65p 285.34p 286.50p 15473
17/11/2021 287.00p 288.85p 285.16p 286.50p 25154
16/11/2021 287.00p 288.85p 286.50p 286.50p 5150
15/11/2021 287.00p 289.50p 285.88p 289.50p 15082
12/11/2021 287.00p 289.00p 286.00p 289.00p 94712
11/11/2021 288.00p 290.00p 288.00p 290.00p 418451
10/11/2021 288.00p 291.85p 288.50p 291.00p 1471
09/11/2021 288.00p 293.00p 291.00p 291.00p 60000
08/11/2021 288.00p 290.00p 286.00p 290.00p 0
05/11/2021 288.00p 290.67p 286.00p 286.00p 17121
04/11/2021 286.00p 292.00p 286.00p 289.50p 3517
03/11/2021 286.00p 287.85p 284.07p 287.50p 31924
02/11/2021 286.00p 287.00p 284.00p 287.00p 72579
01/11/2021 290.00p 287.40p 283.80p 286.50p 18695
29/10/2021 290.00p 286.00p 285.00p 286.00p 126500
28/10/2021 290.00p 285.50p 282.00p 285.50p 37539
27/10/2021 290.00p 286.08p 283.61p 286.00p 8825
26/10/2021 290.00p 290.00p 283.61p 290.00p 5377
25/10/2021 285.00p 288.00p 281.36p 286.50p 48743
22/10/2021 278.00p 278.00p 277.00p 277.00p 61706
21/10/2021 285.00p 285.00p 276.00p 285.00p 25487
20/10/2021 279.00p 281.50p 278.25p 281.50p 18763
19/10/2021 280.00p 281.50p 278.02p 281.50p 2244
18/10/2021 280.00p 281.22p 276.00p 279.00p 15969
15/10/2021 280.00p 280.00p 276.67p 278.00p 20010
14/10/2021 283.00p 283.00p 278.00p 280.50p 2070
13/10/2021 280.00p 280.00p 276.00p 276.50p 29416
12/10/2021 282.00p 280.50p 277.00p 278.50p 15832
11/10/2021 282.00p 282.00p 278.00p 281.00p 10134
08/10/2021 276.00p 281.00p 276.00p 281.00p 99718
07/10/2021 274.00p 279.84p 274.02p 278.00p 14941
06/10/2021 274.00p 278.00p 274.00p 276.00p 6810
05/10/2021 274.00p 278.00p 274.01p 278.00p 6225
04/10/2021 274.00p 274.00p 271.00p 274.00p 30315
01/10/2021 274.00p 281.00p 276.00p 276.00p 0
30/09/2021 274.00p 281.00p 274.00p 281.00p 293343
29/09/2021 274.00p 281.00p 272.00p 281.00p 71124
28/09/2021 278.00p 279.00p 275.00p 278.00p 29204
27/09/2021 278.00p 281.50p 279.00p 281.50p 14600
24/09/2021 278.00p 282.00p 278.00p 282.00p 15002
23/09/2021 285.00p 285.00p 277.00p 285.00p 19782
22/09/2021 280.00p 285.00p 278.00p 279.50p 18801
21/09/2021 279.00p 279.00p 276.00p 279.00p 4637
20/09/2021 277.00p 279.00p 276.03p 277.00p 3994
17/09/2021 280.00p 280.00p 272.00p 272.00p 22162
16/09/2021 280.00p 282.00p 281.00p 282.00p 1200
15/09/2021 280.00p 282.00p 278.00p 279.00p 21090
14/09/2021 281.00p 282.50p 280.00p 281.50p 4096
13/09/2021 282.00p 282.50p 280.00p 282.50p 2270
10/09/2021 282.00p 284.00p 280.00p 282.00p 21024
09/09/2021 281.00p 282.50p 280.00p 282.50p 4516
08/09/2021 281.00p 282.50p 282.00p 282.50p 35600
07/09/2021 281.00p 283.00p 281.00p 281.00p 2545
06/09/2021 281.00p 281.26p 281.00p 281.00p 13262
03/09/2021 281.00p 283.00p 279.00p 279.00p 50943
02/09/2021 282.00p 285.00p 278.00p 278.00p 11145
01/09/2021 283.00p 285.00p 282.21p 284.00p 27841
31/08/2021 285.00p 285.68p 284.00p 284.50p 14775
27/08/2021 286.00p 286.00p 285.00p 286.00p 13427

*Close Price adjusted for both dividends and splits