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
05/05/2015 260.50p 260.64p 259.00p 259.00p 4018
01/05/2015 259.50p 260.81p 259.50p 259.75p 13462
30/04/2015 259.75p 260.25p 258.75p 260.25p 26115
29/04/2015 257.50p 260.00p 257.50p 257.50p 31866
28/04/2015 258.75p 260.75p 258.75p 258.75p 48791
27/04/2015 260.75p 261.00p 258.84p 261.00p 44102
24/04/2015 258.50p 259.56p 258.50p 258.50p 43031
23/04/2015 260.25p 260.25p 258.51p 259.25p 58764
22/04/2015 258.50p 260.25p 258.50p 258.50p 10611
21/04/2015 260.67p 260.67p 258.60p 259.50p 17842
20/04/2015 258.25p 260.12p 258.00p 258.00p 39442
17/04/2015 259.75p 262.10p 258.00p 258.00p 57765
16/04/2015 260.05p 262.00p 259.75p 261.25p 13020
15/04/2015 258.50p 261.75p 258.50p 261.75p 24260
14/04/2015 258.44p 260.00p 258.25p 259.00p 56178
13/04/2015 256.25p 260.00p 255.38p 260.00p 35896
10/04/2015 254.25p 256.75p 254.00p 254.00p 104483
09/04/2015 254.87p 255.50p 254.87p 255.50p 19650
08/04/2015 256.25p 256.63p 254.69p 255.25p 59708
07/04/2015 254.50p 255.75p 254.40p 255.50p 74997
02/04/2015 258.00p 259.79p 253.50p 254.00p 84445
01/04/2015 258.25p 258.50p 257.25p 258.50p 11563
31/03/2015 258.75p 260.75p 258.00p 260.25p 35905
30/03/2015 259.50p 260.00p 257.25p 259.00p 46472
27/03/2015 257.00p 257.90p 257.00p 257.25p 55273
26/03/2015 257.50p 257.54p 256.42p 257.00p 26440
25/03/2015 258.50p 260.58p 258.50p 259.75p 39347
24/03/2015 258.75p 260.00p 258.07p 260.00p 27216
23/03/2015 259.75p 260.00p 256.25p 258.75p 76399
20/03/2015 258.00p 258.00p 257.35p 258.00p 15082
19/03/2015 255.25p 257.75p 255.25p 256.63p 27551
18/03/2015 255.75p 256.00p 252.56p 256.00p 28145
17/03/2015 251.75p 252.50p 251.25p 252.50p 21704
16/03/2015 249.18p 252.65p 249.15p 251.50p 12424
13/03/2015 249.75p 250.00p 248.72p 249.50p 28297
12/03/2015 245.75p 249.50p 245.44p 249.00p 80313
11/03/2015 245.25p 247.75p 245.00p 246.50p 29559
10/03/2015 247.00p 249.49p 245.75p 245.75p 62127
09/03/2015 249.81p 249.90p 248.00p 248.75p 16846
06/03/2015 249.00p 249.92p 249.00p 249.00p 93507
05/03/2015 248.00p 250.00p 248.00p 250.00p 40180
04/03/2015 248.00p 250.00p 247.68p 250.00p 44335
03/03/2015 247.75p 250.00p 247.32p 248.00p 11917
02/03/2015 249.75p 249.75p 247.00p 247.00p 28080
27/02/2015 249.00p 250.00p 248.50p 250.00p 9193
26/02/2015 250.00p 250.00p 248.15p 250.00p 11769
25/02/2015 249.00p 251.36p 248.52p 249.50p 32617
24/02/2015 248.29p 248.66p 247.44p 248.13p 30269
23/02/2015 245.25p 249.00p 245.25p 249.00p 37638
20/02/2015 246.00p 246.88p 244.65p 246.25p 25943
19/02/2015 244.00p 245.25p 244.00p 245.25p 13855
18/02/2015 243.72p 244.00p 242.05p 244.00p 19836
17/02/2015 243.97p 243.97p 241.94p 242.62p 23384
16/02/2015 243.75p 244.00p 242.62p 242.62p 14228
13/02/2015 243.75p 244.00p 240.83p 244.00p 12511
12/02/2015 241.28p 241.62p 240.33p 240.88p 42350
11/02/2015 240.32p 240.82p 239.77p 240.50p 16739
10/02/2015 240.75p 241.87p 240.75p 240.75p 75320
09/02/2015 240.00p 242.05p 240.00p 240.25p 41849
06/02/2015 242.75p 242.75p 241.00p 242.50p 70296
05/02/2015 242.00p 242.50p 239.25p 239.25p 37798
04/02/2015 242.70p 243.50p 241.08p 241.75p 37958
03/02/2015 242.50p 243.50p 240.88p 243.50p 19429
02/02/2015 242.00p 242.25p 240.40p 241.25p 26285
30/01/2015 242.25p 242.58p 240.00p 240.00p 27755
29/01/2015 244.00p 244.06p 242.62p 242.88p 25442
28/01/2015 246.00p 249.00p 245.00p 245.75p 98652
27/01/2015 247.75p 248.25p 245.90p 248.25p 47779
26/01/2015 247.75p 248.00p 245.40p 248.00p 32798
23/01/2015 247.75p 248.00p 245.16p 247.00p 33631
22/01/2015 244.50p 245.43p 243.13p 245.00p 38949
21/01/2015 243.90p 244.77p 242.72p 244.00p 28453
20/01/2015 241.00p 243.00p 241.00p 243.00p 39062
19/01/2015 237.55p 240.73p 237.00p 239.75p 51400
16/01/2015 237.00p 238.85p 237.00p 237.00p 44559
15/01/2015 239.70p 239.70p 238.05p 238.50p 31337
14/01/2015 239.50p 241.00p 237.25p 237.50p 79620
13/01/2015 241.00p 242.50p 239.25p 240.50p 66550
12/01/2015 240.00p 241.00p 238.50p 238.50p 72989
09/01/2015 238.50p 240.00p 236.00p 236.00p 40281
08/01/2015 236.00p 237.50p 232.50p 236.37p 26885
07/01/2015 232.00p 233.50p 230.58p 232.25p 51978
06/01/2015 230.25p 231.82p 229.38p 231.00p 70812
05/01/2015 232.25p 234.00p 231.50p 231.50p 38797
02/01/2015 234.09p 235.00p 232.96p 233.50p 14418
31/12/2014 235.97p 236.00p 234.09p 234.63p 5919
30/12/2014 236.00p 236.00p 236.00p 236.00p 137
29/12/2014 232.00p 236.00p 232.00p 234.50p 5940
24/12/2014 235.96p 235.96p 234.00p 234.00p 115
23/12/2014 234.00p 236.00p 234.00p 234.00p 8492
22/12/2014 234.00p 234.00p 232.76p 234.00p 27521
19/12/2014 228.25p 233.00p 228.00p 231.00p 93626
18/12/2014 225.50p 228.54p 225.25p 227.00p 71192
17/12/2014 225.00p 226.25p 222.80p 225.25p 36781
16/12/2014 224.25p 226.25p 223.00p 224.00p 85852
15/12/2014 224.75p 227.75p 224.00p 224.00p 35462
12/12/2014 225.75p 227.75p 224.50p 224.75p 75996
11/12/2014 226.25p 228.95p 226.25p 226.75p 38733
10/12/2014 227.25p 228.77p 226.50p 226.50p 14683
09/12/2014 230.00p 230.00p 227.50p 227.50p 30954
08/12/2014 230.96p 231.38p 230.96p 231.38p 4000
05/12/2014 232.00p 232.00p 230.03p 230.75p 38040
04/12/2014 231.00p 231.00p 229.50p 230.63p 22263
03/12/2014 230.31p 231.00p 230.25p 230.25p 1174
02/12/2014 231.00p 231.00p 228.98p 231.00p 4494
01/12/2014 229.00p 229.50p 229.00p 229.50p 25185
28/11/2014 232.00p 232.00p 230.50p 232.00p 3645
27/11/2014 231.29p 231.29p 229.77p 230.50p 8562
26/11/2014 232.00p 232.00p 229.38p 230.50p 16412
25/11/2014 230.00p 230.00p 229.50p 229.50p 3500
24/11/2014 229.00p 231.52p 228.50p 228.50p 59452
21/11/2014 229.50p 231.73p 228.50p 228.50p 32614
20/11/2014 229.00p 230.75p 229.00p 230.00p 2685
19/11/2014 230.80p 230.80p 229.72p 230.00p 8343
18/11/2014 230.00p 231.00p 229.12p 230.00p 14176
17/11/2014 227.36p 229.00p 226.50p 229.00p 7550
14/11/2014 226.50p 228.78p 226.50p 226.50p 8301
13/11/2014 227.00p 227.87p 227.00p 227.87p 23800
12/11/2014 227.00p 227.00p 223.85p 225.87p 3529
11/11/2014 226.10p 226.10p 224.00p 225.13p 12968
10/11/2014 225.31p 225.73p 223.94p 224.50p 9647
07/11/2014 225.00p 225.00p 222.85p 224.13p 5567
06/11/2014 224.50p 224.75p 222.00p 222.00p 11333
05/11/2014 223.78p 224.03p 221.97p 223.13p 9944
04/11/2014 223.25p 225.40p 221.00p 221.00p 16225
03/11/2014 223.87p 224.62p 223.80p 224.62p 6021
31/10/2014 223.50p 225.77p 222.25p 224.62p 33139
30/10/2014 221.00p 221.00p 219.50p 220.13p 23816
29/10/2014 220.00p 220.81p 220.00p 220.50p 25814
28/10/2014 219.00p 220.00p 219.00p 220.00p 6070
27/10/2014 216.00p 217.50p 216.00p 217.37p 7291
24/10/2014 217.50p 217.50p 216.02p 217.50p 7975
23/10/2014 217.00p 217.25p 214.16p 216.88p 8837
22/10/2014 216.00p 217.00p 216.00p 216.00p 12712
21/10/2014 211.81p 215.34p 211.81p 214.63p 17640
20/10/2014 215.00p 215.00p 213.00p 213.00p 6937
17/10/2014 210.25p 212.45p 208.77p 211.00p 11130
16/10/2014 209.50p 211.00p 207.04p 208.00p 13086
15/10/2014 213.25p 215.67p 209.00p 209.50p 12556
14/10/2014 212.75p 214.92p 212.75p 213.00p 20418
13/10/2014 214.75p 215.50p 213.00p 213.00p 9824
10/10/2014 219.25p 220.84p 216.00p 219.00p 52073
09/10/2014 222.25p 223.80p 221.00p 221.00p 41072
08/10/2014 225.00p 225.19p 225.00p 225.00p 36465
07/10/2014 224.75p 224.75p 224.50p 224.50p 12411
06/10/2014 227.25p 228.00p 227.00p 228.00p 2484
03/10/2014 226.75p 226.75p 223.53p 224.00p 10985
02/10/2014 225.25p 225.25p 224.87p 224.87p 5886
01/10/2014 225.00p 226.25p 225.00p 225.00p 15674
30/09/2014 226.32p 227.38p 226.32p 227.38p 3000
29/09/2014 226.32p 227.38p 226.00p 227.38p 7204
26/09/2014 226.00p 227.38p 226.00p 226.00p 6644
25/09/2014 226.75p 227.38p 226.75p 227.38p 1000
24/09/2014 228.75p 228.75p 226.00p 226.00p 4532
23/09/2014 227.25p 228.13p 226.50p 226.50p 33142
22/09/2014 228.75p 229.00p 227.50p 229.00p 10047
19/09/2014 230.00p 230.00p 229.01p 230.00p 10947
18/09/2014 228.50p 230.00p 228.50p 230.00p 5011
17/09/2014 227.25p 228.62p 227.00p 227.50p 27252
16/09/2014 227.75p 229.55p 227.25p 228.50p 14900
15/09/2014 230.75p 230.75p 227.45p 230.50p 19722
12/09/2014 227.25p 231.00p 227.25p 231.00p 30
11/09/2014 230.25p 230.25p 227.25p 228.00p 1791
10/09/2014 229.00p 229.00p 227.62p 229.00p 20059
09/09/2014 225.75p 228.00p 225.00p 227.50p 43259
08/09/2014 226.00p 228.50p 225.00p 225.50p 17043
05/09/2014 225.25p 227.75p 225.25p 227.00p 1852
04/09/2014 227.75p 228.00p 224.75p 227.00p 7333
03/09/2014 227.00p 228.00p 225.25p 228.00p 13123
02/09/2014 224.50p 225.00p 224.50p 224.50p 23267
01/09/2014 224.75p 225.25p 224.50p 224.50p 15821
29/08/2014 226.00p 226.00p 224.36p 225.00p 30052
28/08/2014 226.00p 227.24p 226.00p 226.38p 14337
27/08/2014 225.50p 227.00p 225.50p 227.00p 40052
26/08/2014 225.50p 226.39p 224.50p 225.50p 15197
22/08/2014 224.50p 225.00p 224.50p 225.00p 4308
21/08/2014 224.00p 224.75p 223.25p 224.75p 19393
20/08/2014 224.00p 224.00p 223.00p 224.00p 2183
19/08/2014 221.75p 223.00p 221.75p 223.00p 24721
18/08/2014 219.75p 219.77p 219.50p 219.50p 10111
15/08/2014 220.50p 221.60p 218.50p 218.50p 13831
14/08/2014 220.00p 220.75p 218.50p 220.75p 22246
13/08/2014 218.00p 219.50p 218.00p 219.50p 12627
12/08/2014 219.00p 219.71p 218.22p 218.88p 31329
11/08/2014 216.75p 218.50p 214.25p 218.50p 14212
08/08/2014 215.25p 215.25p 214.00p 214.00p 10876
07/08/2014 218.50p 218.50p 216.00p 216.75p 1596
06/08/2014 218.00p 218.27p 216.00p 216.00p 8304
05/08/2014 218.25p 220.42p 218.00p 218.00p 19629
04/08/2014 219.00p 220.00p 219.00p 220.00p 2205
01/08/2014 219.00p 221.25p 219.00p 219.00p 7089
31/07/2014 221.50p 222.50p 221.25p 221.25p 9114
30/07/2014 222.50p 222.50p 221.50p 222.50p 17209
29/07/2014 225.50p 225.50p 221.50p 221.50p 12893
28/07/2014 226.00p 226.00p 222.50p 222.50p 25298
25/07/2014 224.00p 224.50p 224.00p 224.50p 1672
24/07/2014 226.00p 226.00p 223.00p 225.00p 12574
23/07/2014 223.00p 224.87p 222.22p 223.00p 22749
22/07/2014 225.75p 226.00p 223.25p 224.50p 21144
21/07/2014 223.00p 226.50p 222.60p 225.75p 41786

*Close Price adjusted for both dividends and splits