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
18/07/2014 226.25p 226.50p 225.00p 226.50p 1096
17/07/2014 226.48p 226.50p 224.00p 225.00p 19280
16/07/2014 224.25p 225.91p 224.00p 224.00p 7837
15/07/2014 224.50p 225.61p 223.50p 225.00p 15109
14/07/2014 223.50p 226.00p 223.50p 223.50p 16576
11/07/2014 226.00p 226.00p 224.18p 226.00p 5493
10/07/2014 224.00p 225.50p 223.27p 224.50p 24992
09/07/2014 225.25p 225.50p 224.00p 225.50p 25909
08/07/2014 224.00p 224.91p 224.00p 224.00p 23841
07/07/2014 224.00p 224.75p 223.25p 224.00p 28687
04/07/2014 224.00p 224.91p 223.77p 224.00p 4190
03/07/2014 224.62p 224.62p 222.41p 224.00p 3674
02/07/2014 221.50p 224.09p 221.50p 221.50p 8487
01/07/2014 225.00p 225.00p 222.08p 223.25p 0
30/06/2014 225.00p 225.00p 222.08p 225.00p 10605
27/06/2014 221.75p 223.25p 221.75p 223.00p 5999
26/06/2014 224.75p 224.75p 221.50p 223.25p 22999
25/06/2014 223.25p 225.50p 221.50p 221.50p 13353
24/06/2014 225.00p 227.00p 223.64p 225.00p 18393
23/06/2014 226.00p 227.00p 225.00p 227.00p 29417
20/06/2014 226.75p 227.50p 226.75p 227.50p 41218
19/06/2014 224.00p 227.00p 224.00p 227.00p 12162
18/06/2014 227.00p 227.00p 224.25p 226.50p 8292
17/06/2014 223.50p 225.41p 223.50p 224.00p 24673
16/06/2014 223.50p 223.92p 223.50p 223.50p 5815
13/06/2014 225.00p 225.00p 223.75p 223.75p 18891
12/06/2014 225.00p 225.17p 225.00p 225.00p 3853
11/06/2014 225.00p 226.98p 224.25p 225.00p 56700
10/06/2014 227.00p 227.00p 224.50p 227.00p 13914
09/06/2014 225.00p 227.00p 224.00p 227.00p 20493
06/06/2014 222.00p 224.16p 222.00p 224.00p 33483
05/06/2014 221.00p 224.16p 221.00p 222.25p 1890
04/06/2014 221.25p 223.94p 221.00p 221.00p 14448
03/06/2014 222.00p 225.57p 221.00p 221.00p 34913
02/06/2014 222.00p 225.41p 222.00p 222.25p 13737
30/05/2014 222.00p 226.00p 222.00p 222.00p 24883
29/05/2014 222.00p 225.25p 222.00p 222.00p 7567
28/05/2014 222.00p 223.75p 222.00p 222.00p 7789
27/05/2014 222.00p 226.00p 222.00p 222.00p 34607
23/05/2014 221.00p 225.00p 221.00p 222.50p 10891
22/05/2014 222.00p 223.50p 221.00p 221.25p 26338
21/05/2014 228.00p 228.00p 222.70p 223.50p 42324
20/05/2014 227.00p 227.62p 224.50p 227.50p 10326
19/05/2014 227.00p 227.00p 224.44p 226.00p 1201
16/05/2014 227.00p 227.00p 224.44p 225.50p 595
15/05/2014 227.00p 227.00p 224.29p 225.25p 10948
14/05/2014 227.00p 227.00p 225.05p 226.50p 10550
13/05/2014 226.75p 226.75p 226.25p 226.25p 491
12/05/2014 226.25p 226.25p 225.75p 226.25p 1597
09/05/2014 226.50p 226.50p 223.86p 225.75p 15834
08/05/2014 226.50p 226.50p 224.29p 226.00p 9315
07/05/2014 226.50p 226.50p 224.00p 224.75p 14917
06/05/2014 226.00p 228.73p 226.00p 227.75p 18828
02/05/2014 228.50p 228.50p 226.00p 228.50p 10767
01/05/2014 228.50p 228.50p 226.48p 228.50p 8647
30/04/2014 229.00p 229.00p 226.57p 229.00p 420
29/04/2014 229.00p 229.00p 228.50p 229.00p 4760
28/04/2014 228.50p 229.00p 227.50p 229.00p 5599
25/04/2014 228.50p 228.50p 226.50p 228.00p 18275
24/04/2014 228.50p 228.50p 228.27p 228.50p 656
23/04/2014 227.75p 228.50p 227.25p 228.50p 10130
22/04/2014 227.50p 227.75p 224.25p 227.75p 20190
17/04/2014 227.00p 227.50p 225.00p 227.50p 12953
16/04/2014 227.50p 227.50p 226.80p 227.50p 4406
15/04/2014 226.00p 226.00p 226.00p 226.00p 572
14/04/2014 225.00p 227.50p 225.00p 227.50p 37848
11/04/2014 226.00p 227.00p 225.50p 226.50p 70651
10/04/2014 227.00p 228.00p 227.00p 227.00p 21018
09/04/2014 226.00p 228.00p 226.00p 227.00p 1594
08/04/2014 227.50p 228.00p 226.00p 228.00p 17365
07/04/2014 226.50p 227.00p 225.24p 227.00p 25920
04/04/2014 225.00p 226.50p 223.32p 226.50p 67851
03/04/2014 222.00p 225.00p 222.00p 225.00p 57503
02/04/2014 219.50p 222.00p 218.32p 222.00p 43326
01/04/2014 217.00p 219.50p 217.00p 217.50p 40624
31/03/2014 217.50p 219.50p 216.47p 217.75p 65547
28/03/2014 217.50p 217.64p 217.50p 217.50p 20506
27/03/2014 218.00p 219.04p 217.00p 217.50p 62989
26/03/2014 218.00p 219.79p 217.49p 219.50p 24520
25/03/2014 218.50p 218.75p 218.25p 218.25p 10369
24/03/2014 218.50p 219.00p 218.50p 219.00p 19117
21/03/2014 218.50p 220.25p 218.50p 218.50p 34295
20/03/2014 218.50p 221.00p 218.50p 221.00p 19833
19/03/2014 218.50p 221.18p 218.50p 219.00p 15150
18/03/2014 220.00p 221.45p 218.50p 218.50p 17915
17/03/2014 218.50p 221.99p 218.50p 218.50p 25218
14/03/2014 220.00p 221.25p 218.50p 218.50p 39571
13/03/2014 221.50p 222.50p 221.00p 221.00p 27864
12/03/2014 222.50p 223.08p 221.50p 221.50p 40589
11/03/2014 221.00p 222.75p 221.00p 222.50p 21808
10/03/2014 221.00p 222.85p 221.00p 221.00p 7754
07/03/2014 221.00p 222.16p 221.00p 222.00p 27561
06/03/2014 221.50p 222.75p 220.00p 221.00p 29650
05/03/2014 223.75p 226.13p 221.50p 221.50p 43460
04/03/2014 228.00p 228.00p 226.64p 228.00p 2255
03/03/2014 227.50p 227.50p 225.00p 227.50p 5504
28/02/2014 226.00p 228.00p 225.50p 226.00p 38166
27/02/2014 228.00p 228.00p 226.50p 228.00p 12113
26/02/2014 229.00p 229.00p 226.52p 229.00p 10409
25/02/2014 226.50p 229.00p 226.25p 229.00p 8083
24/02/2014 229.00p 229.00p 226.25p 229.00p 18588
21/02/2014 228.75p 229.00p 226.25p 229.00p 28839
20/02/2014 229.00p 229.00p 225.25p 229.00p 32808
19/02/2014 227.25p 229.75p 227.00p 229.75p 8674
18/02/2014 227.25p 229.89p 227.00p 228.50p 11130
17/02/2014 229.00p 229.54p 225.90p 227.00p 141202
14/02/2014 229.00p 229.00p 225.00p 229.00p 12726
13/02/2014 229.00p 229.00p 225.00p 225.00p 47077
12/02/2014 225.00p 229.00p 225.00p 225.00p 8772
11/02/2014 229.00p 229.00p 225.00p 225.00p 8630
10/02/2014 224.00p 227.43p 224.00p 224.00p 15518
07/02/2014 228.00p 228.00p 224.00p 224.00p 11473
06/02/2014 224.00p 227.43p 224.00p 224.00p 7171
05/02/2014 224.00p 227.90p 224.00p 224.00p 78507
04/02/2014 228.00p 228.00p 224.00p 224.00p 15938
03/02/2014 225.00p 229.00p 225.00p 225.00p 2435
31/01/2014 229.00p 229.00p 225.76p 229.00p 4651
30/01/2014 228.75p 229.00p 226.76p 229.00p 39859
29/01/2014 229.50p 232.75p 228.75p 228.75p 26901
28/01/2014 231.00p 231.00p 229.00p 229.00p 5433
27/01/2014 231.00p 232.35p 229.15p 231.00p 14048
24/01/2014 235.00p 235.00p 231.50p 231.50p 9679
23/01/2014 232.00p 234.70p 231.50p 231.50p 9403
22/01/2014 231.50p 234.68p 231.50p 231.50p 61486
21/01/2014 233.00p 234.80p 231.50p 231.50p 18828
20/01/2014 233.00p 233.82p 233.00p 233.00p 3744
17/01/2014 233.00p 234.63p 231.00p 233.00p 30107
16/01/2014 231.00p 232.49p 231.00p 231.00p 10050
15/01/2014 231.00p 233.00p 229.00p 231.00p 44868
14/01/2014 229.00p 229.00p 229.00p 229.00p 70
13/01/2014 230.50p 230.50p 229.01p 230.50p 7483
10/01/2014 228.00p 230.50p 227.98p 228.00p 16636
09/01/2014 228.00p 230.50p 227.75p 227.75p 13736
08/01/2014 230.50p 230.50p 228.25p 230.50p 6267
07/01/2014 230.50p 230.50p 227.75p 230.50p 41506
06/01/2014 231.00p 231.00p 227.00p 230.50p 19667
03/01/2014 227.00p 231.00p 227.00p 227.00p 11389
02/01/2014 231.00p 231.00p 228.26p 231.00p 5359
31/12/2013 227.00p 230.00p 224.50p 230.00p 25931
30/12/2013 227.00p 227.00p 224.50p 224.50p 32525
27/12/2013 224.25p 227.00p 223.50p 223.50p 25357
24/12/2013 223.50p 224.26p 223.50p 223.50p 385
23/12/2013 227.00p 227.00p 224.25p 227.00p 31564
20/12/2013 227.00p 227.00p 224.00p 226.50p 46796
19/12/2013 226.50p 227.00p 224.76p 227.00p 77936
18/12/2013 226.00p 226.00p 223.76p 226.00p 21486
17/12/2013 226.00p 226.00p 223.50p 223.50p 40333
16/12/2013 223.50p 225.00p 223.11p 223.50p 71440
13/12/2013 226.00p 226.00p 223.50p 225.00p 7361
12/12/2013 226.00p 226.00p 223.50p 225.00p 3087
11/12/2013 223.50p 226.00p 223.50p 223.50p 15176
10/12/2013 226.00p 226.00p 223.75p 226.00p 27104
09/12/2013 225.00p 226.00p 224.00p 224.00p 149975
06/12/2013 223.25p 224.50p 222.00p 224.50p 48703
05/12/2013 222.00p 224.18p 222.00p 222.00p 2338
04/12/2013 224.50p 224.50p 221.51p 224.50p 3032
03/12/2013 223.50p 225.08p 221.50p 225.00p 29724
02/12/2013 223.00p 223.99p 221.72p 223.00p 11914
29/11/2013 223.00p 223.75p 223.00p 223.75p 2631
28/11/2013 224.00p 224.00p 223.00p 223.00p 5553
27/11/2013 224.00p 224.00p 221.00p 224.00p 614342
26/11/2013 221.00p 222.40p 221.00p 221.00p 104566
25/11/2013 221.25p 222.15p 220.00p 220.00p 46933
22/11/2013 221.00p 221.00p 221.00p 221.00p 41166
21/11/2013 221.00p 221.50p 221.00p 221.00p 42485
20/11/2013 222.75p 222.75p 221.00p 222.00p 14001
19/11/2013 221.00p 223.00p 220.12p 222.00p 24871
18/11/2013 221.25p 223.00p 221.00p 223.00p 12786
15/11/2013 222.49p 222.50p 221.00p 222.50p 17026
14/11/2013 220.00p 221.50p 220.00p 221.50p 5162
13/11/2013 220.75p 221.49p 219.00p 221.00p 48049
12/11/2013 221.00p 222.49p 221.00p 222.25p 14525
11/11/2013 222.00p 222.00p 219.76p 222.00p 12820
08/11/2013 218.25p 220.27p 218.25p 220.00p 12479
07/11/2013 218.25p 219.25p 217.42p 218.25p 75850
06/11/2013 218.00p 218.50p 216.75p 218.50p 10409
05/11/2013 218.00p 218.75p 216.75p 216.75p 16291
04/11/2013 216.25p 218.75p 216.25p 218.75p 22565
01/11/2013 215.61p 217.24p 215.60p 217.13p 5721
31/10/2013 217.00p 217.25p 216.00p 217.00p 21870
30/10/2013 218.50p 219.00p 217.10p 217.75p 32740
29/10/2013 216.00p 218.50p 216.00p 218.50p 25676
28/10/2013 216.05p 218.50p 215.85p 218.50p 15426
25/10/2013 217.25p 218.80p 215.00p 215.00p 55260
24/10/2013 219.50p 220.00p 217.00p 218.25p 27142
23/10/2013 218.25p 219.08p 217.00p 217.00p 30571
22/10/2013 218.25p 221.33p 218.23p 218.50p 28566
21/10/2013 218.25p 220.50p 218.25p 219.50p 29130
18/10/2013 218.62p 222.22p 218.08p 220.50p 23224
17/10/2013 218.50p 220.88p 218.00p 218.00p 17919
16/10/2013 220.25p 221.13p 218.00p 218.00p 29336
15/10/2013 224.00p 224.00p 220.40p 221.75p 3034
14/10/2013 222.00p 222.00p 218.00p 218.00p 16010
11/10/2013 221.00p 221.00p 218.80p 220.00p 13678
10/10/2013 216.00p 220.50p 216.00p 220.50p 44871
09/10/2013 216.75p 218.00p 216.16p 216.25p 20223
08/10/2013 219.65p 219.65p 216.75p 218.00p 4175
07/10/2013 217.07p 219.16p 217.02p 218.00p 14325
04/10/2013 218.66p 218.66p 216.50p 217.50p 2447
03/10/2013 219.67p 219.67p 216.50p 216.50p 7640

*Close Price adjusted for both dividends and splits