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
02/10/2013 216.75p 216.75p 216.50p 216.50p 1888
01/10/2013 219.00p 220.62p 216.42p 217.00p 22122
30/09/2013 217.00p 217.80p 216.17p 216.50p 13879
27/09/2013 219.00p 220.00p 218.00p 218.00p 20072
26/09/2013 219.89p 220.00p 219.11p 219.50p 6577
25/09/2013 219.89p 220.00p 219.11p 220.00p 22990
24/09/2013 217.50p 220.00p 215.00p 220.00p 33721
23/09/2013 215.48p 215.50p 215.00p 215.00p 18674
20/09/2013 215.48p 218.75p 215.00p 218.75p 9609
19/09/2013 217.50p 217.50p 215.00p 215.00p 8703
18/09/2013 215.00p 215.12p 211.50p 211.50p 3136
17/09/2013 211.92p 213.50p 211.50p 213.50p 15577
16/09/2013 211.75p 215.49p 211.50p 211.50p 2986
13/09/2013 214.00p 214.00p 211.50p 211.50p 5823
12/09/2013 211.25p 213.99p 211.25p 211.50p 14015
11/09/2013 213.99p 214.00p 211.07p 212.25p 2194
10/09/2013 210.75p 214.00p 210.50p 214.00p 17039
09/09/2013 210.55p 210.55p 210.50p 210.50p 6358
06/09/2013 210.42p 211.37p 210.42p 211.00p 7497
05/09/2013 210.00p 212.50p 210.00p 211.37p 8972
04/09/2013 211.50p 211.50p 209.00p 209.25p 10650
03/09/2013 210.00p 211.75p 210.00p 211.00p 6931
02/09/2013 211.50p 213.00p 210.00p 211.00p 14317
30/08/2013 210.75p 210.75p 209.25p 210.00p 4564
29/08/2013 211.72p 211.72p 209.69p 210.50p 16380
28/08/2013 210.00p 211.00p 209.00p 209.00p 705
27/08/2013 210.80p 211.74p 210.80p 211.00p 8396
23/08/2013 210.92p 213.23p 210.92p 212.12p 4567
22/08/2013 210.25p 211.75p 210.25p 211.75p 2848
21/08/2013 210.25p 212.53p 210.25p 210.75p 40079
20/08/2013 214.00p 215.25p 211.00p 212.00p 26519
19/08/2013 216.24p 216.24p 215.25p 215.25p 5497
16/08/2013 214.75p 217.00p 214.75p 215.50p 2000
15/08/2013 218.00p 218.25p 216.17p 217.00p 26804
14/08/2013 218.00p 218.75p 216.51p 218.25p 17004
13/08/2013 217.50p 217.92p 215.75p 217.00p 20000
12/08/2013 216.00p 216.75p 215.01p 215.75p 3788
09/08/2013 215.01p 216.25p 215.01p 215.75p 9400
08/08/2013 216.50p 216.85p 215.01p 216.25p 10363
07/08/2013 214.76p 215.83p 214.76p 215.00p 12994
06/08/2013 214.50p 215.50p 214.50p 215.50p 78
05/08/2013 214.51p 217.00p 214.51p 215.50p 5419
02/08/2013 217.00p 217.00p 217.00p 217.00p 26
01/08/2013 213.50p 216.00p 213.50p 216.00p 14360
31/07/2013 215.00p 215.83p 212.00p 215.00p 37256
30/07/2013 213.01p 215.12p 213.01p 213.75p 0
29/07/2013 213.01p 215.12p 213.01p 214.12p 10991
26/07/2013 215.23p 215.23p 213.88p 213.88p 1672
25/07/2013 215.25p 215.25p 213.00p 214.00p 10780
24/07/2013 212.80p 215.50p 212.80p 213.00p 19741
23/07/2013 214.75p 214.75p 212.75p 214.00p 9550
22/07/2013 214.50p 214.60p 212.72p 213.63p 7440
19/07/2013 213.25p 214.00p 213.25p 213.75p 8733
18/07/2013 213.63p 214.00p 213.63p 214.00p 6554
17/07/2013 214.48p 214.48p 212.10p 213.63p 22583
16/07/2013 213.00p 214.31p 212.21p 212.50p 43723
15/07/2013 213.21p 214.00p 213.21p 213.50p 16008
12/07/2013 211.75p 213.50p 211.50p 213.50p 10248
11/07/2013 212.50p 214.50p 211.50p 211.50p 30238
10/07/2013 210.75p 212.75p 210.50p 210.50p 49013
09/07/2013 210.25p 211.75p 207.50p 210.50p 87780
08/07/2013 209.00p 209.00p 205.63p 207.50p 8067
05/07/2013 205.00p 207.80p 205.00p 206.25p 25830
04/07/2013 203.00p 207.00p 202.20p 205.50p 28963
03/07/2013 201.00p 202.50p 201.00p 202.00p 10684
02/07/2013 202.73p 202.90p 201.51p 202.50p 21678
01/07/2013 202.60p 202.90p 200.50p 201.50p 19435
28/06/2013 198.25p 200.75p 198.00p 200.50p 13896
27/06/2013 198.00p 198.75p 198.00p 198.00p 5503
26/06/2013 197.25p 197.25p 195.83p 196.38p 6713
25/06/2013 196.90p 197.00p 193.00p 196.00p 17757
24/06/2013 193.25p 196.25p 193.00p 193.00p 6250
21/06/2013 195.75p 196.25p 192.80p 196.25p 78517
20/06/2013 194.50p 198.50p 194.00p 194.75p 15518
19/06/2013 197.00p 198.75p 196.50p 198.50p 28164
18/06/2013 196.50p 198.00p 195.15p 198.00p 33929
17/06/2013 195.00p 195.50p 193.59p 195.38p 26699
14/06/2013 191.31p 194.23p 190.00p 194.00p 15434
13/06/2013 194.75p 198.50p 190.00p 190.00p 45788
12/06/2013 196.75p 200.00p 196.00p 198.50p 38456
11/06/2013 200.25p 203.00p 197.75p 197.75p 12205
10/06/2013 203.31p 203.31p 201.25p 203.00p 4936
07/06/2013 201.00p 202.00p 199.25p 201.75p 14457
06/06/2013 201.00p 201.25p 200.00p 200.00p 24450
05/06/2013 205.50p 205.63p 201.00p 201.00p 37425
04/06/2013 205.75p 206.75p 202.50p 205.63p 44383
03/06/2013 207.75p 208.50p 202.50p 202.50p 84945
31/05/2013 212.50p 213.12p 208.50p 208.50p 66224
30/05/2013 212.75p 213.22p 212.50p 213.12p 20101
29/05/2013 214.25p 215.00p 212.50p 212.50p 31431
28/05/2013 214.25p 216.00p 213.00p 215.00p 7108
24/05/2013 213.50p 215.53p 213.00p 213.00p 18083
23/05/2013 215.00p 216.72p 213.25p 214.75p 33967
22/05/2013 215.00p 217.25p 214.11p 217.25p 55266
21/05/2013 214.00p 215.00p 213.00p 215.00p 27450
20/05/2013 214.00p 214.00p 212.00p 213.50p 22951
17/05/2013 211.00p 212.00p 209.63p 212.00p 74464
16/05/2013 210.00p 211.50p 209.00p 211.50p 28091
15/05/2013 208.50p 209.75p 206.00p 209.50p 30896
14/05/2013 205.00p 207.38p 204.61p 207.38p 28647
13/05/2013 204.11p 205.00p 204.11p 204.75p 5000
10/05/2013 203.00p 205.00p 202.51p 205.00p 26089
09/05/2013 201.71p 203.00p 201.50p 203.00p 14677
08/05/2013 203.39p 204.00p 202.50p 202.50p 19124
07/05/2013 204.00p 206.39p 204.00p 204.00p 4778
03/05/2013 203.00p 204.89p 202.75p 204.00p 14572
02/05/2013 203.50p 205.00p 203.00p 205.00p 9653
01/05/2013 203.50p 204.03p 202.00p 203.63p 33650
30/04/2013 202.39p 203.00p 202.00p 203.00p 31133
29/04/2013 201.00p 202.39p 200.14p 202.25p 25891
26/04/2013 200.00p 200.90p 200.00p 200.50p 15082
25/04/2013 200.00p 200.50p 199.00p 200.50p 17981
24/04/2013 200.00p 200.50p 199.00p 200.50p 11100
23/04/2013 198.00p 199.44p 197.67p 199.00p 22982
22/04/2013 200.00p 200.00p 198.00p 199.00p 4874
19/04/2013 197.76p 200.00p 197.50p 200.00p 14848
18/04/2013 197.75p 198.99p 197.50p 197.50p 12505
17/04/2013 198.25p 199.49p 197.50p 197.50p 26578
16/04/2013 197.50p 198.75p 197.00p 198.75p 25675
15/04/2013 198.50p 198.50p 197.50p 198.50p 53432
12/04/2013 199.00p 199.00p 199.00p 199.00p 10000
11/04/2013 196.00p 199.50p 195.25p 199.50p 84050
10/04/2013 195.00p 195.50p 194.00p 195.50p 14814
09/04/2013 192.25p 194.00p 192.25p 194.00p 25000
08/04/2013 192.00p 193.00p 191.75p 193.00p 58599
05/04/2013 194.75p 196.00p 192.00p 192.00p 27419
04/04/2013 195.01p 196.49p 195.00p 196.00p 15654
03/04/2013 195.00p 196.51p 193.50p 196.00p 76291
02/04/2013 195.00p 196.00p 193.97p 196.00p 107507
28/03/2013 195.00p 195.76p 193.00p 195.00p 92713
27/03/2013 195.00p 196.51p 194.56p 196.00p 95873
26/03/2013 196.00p 198.69p 194.00p 195.00p 53618
25/03/2013 196.25p 196.75p 195.00p 195.00p 60400
22/03/2013 196.00p 196.40p 195.50p 196.00p 67746
21/03/2013 196.00p 196.50p 193.50p 195.50p 47683
20/03/2013 195.50p 196.69p 195.50p 196.50p 28081
19/03/2013 195.50p 197.00p 195.19p 196.25p 19979
18/03/2013 194.00p 196.00p 192.76p 194.50p 60493
15/03/2013 196.25p 196.25p 194.76p 196.00p 105046
14/03/2013 196.50p 196.65p 196.00p 196.25p 35706
13/03/2013 196.50p 198.00p 196.00p 196.00p 23036
12/03/2013 198.00p 198.00p 195.75p 196.50p 18897
11/03/2013 197.77p 198.00p 195.50p 198.00p 18263
08/03/2013 194.88p 195.50p 194.60p 195.50p 23780
07/03/2013 194.50p 195.71p 194.50p 194.50p 26543
06/03/2013 194.00p 195.75p 194.00p 195.75p 13374
05/03/2013 192.00p 195.00p 192.00p 195.00p 38681
04/03/2013 192.00p 193.50p 191.25p 193.50p 36395
01/03/2013 191.50p 192.69p 191.50p 192.00p 25453
28/02/2013 190.75p 192.42p 190.21p 191.62p 22185
27/02/2013 191.42p 192.00p 189.54p 192.00p 4918
26/02/2013 189.25p 191.28p 189.25p 190.25p 1301
25/02/2013 193.50p 194.00p 191.00p 191.00p 64509
22/02/2013 191.25p 191.47p 191.00p 191.00p 4071
21/02/2013 192.00p 194.50p 191.00p 191.00p 59919
20/02/2013 191.00p 194.00p 190.50p 194.00p 54042
19/02/2013 189.00p 190.50p 187.25p 190.50p 13190
18/02/2013 189.00p 189.75p 189.00p 189.75p 7463
15/02/2013 189.00p 189.75p 188.48p 189.75p 14194
14/02/2013 189.00p 189.25p 188.00p 189.25p 42502
13/02/2013 187.75p 189.00p 186.75p 189.00p 19670
12/02/2013 188.75p 189.00p 187.00p 189.00p 13260
11/02/2013 186.75p 189.00p 186.75p 189.00p 12469
08/02/2013 186.50p 189.00p 186.50p 189.00p 16944
07/02/2013 190.00p 190.25p 186.50p 186.50p 49278
06/02/2013 188.25p 189.25p 187.98p 189.25p 19217
05/02/2013 188.75p 189.75p 187.50p 188.75p 35688
04/02/2013 190.50p 190.50p 188.00p 188.75p 26621
01/02/2013 189.00p 189.50p 188.12p 189.50p 12431
31/01/2013 188.00p 188.25p 187.50p 188.25p 30309
30/01/2013 188.25p 190.00p 188.00p 188.00p 22080
29/01/2013 188.20p 190.00p 188.11p 190.00p 46644
28/01/2013 187.61p 188.75p 187.61p 188.50p 8956
25/01/2013 188.75p 188.75p 187.11p 188.13p 3135
24/01/2013 185.75p 188.00p 184.50p 187.63p 40689
23/01/2013 185.00p 185.75p 184.04p 185.00p 41040
22/01/2013 183.50p 184.88p 183.04p 184.88p 20698
21/01/2013 184.50p 184.50p 183.00p 183.75p 20446
18/01/2013 181.50p 183.00p 181.38p 182.75p 40769
17/01/2013 180.50p 181.38p 180.10p 181.38p 11107
16/01/2013 181.00p 182.34p 180.25p 181.50p 13124
15/01/2013 181.00p 181.50p 180.11p 181.50p 33945
14/01/2013 177.75p 180.85p 177.02p 180.38p 34253
11/01/2013 179.50p 179.50p 177.25p 179.50p 58723
10/01/2013 179.25p 179.25p 177.50p 179.25p 11932
09/01/2013 176.50p 177.75p 176.50p 177.75p 5005
08/01/2013 176.50p 177.00p 176.50p 177.00p 12000
07/01/2013 175.75p 177.14p 175.50p 176.00p 77195
04/01/2013 176.00p 176.50p 175.25p 176.50p 16357
03/01/2013 176.25p 178.73p 175.00p 175.50p 26827
02/01/2013 175.75p 179.00p 175.75p 179.00p 3067
31/12/2012 174.50p 175.50p 174.00p 175.50p 180430
28/12/2012 175.35p 175.50p 174.00p 175.50p 8564
27/12/2012 174.10p 175.00p 174.00p 175.00p 4363
24/12/2012 174.00p 174.00p 173.75p 173.75p 5000
21/12/2012 172.00p 174.00p 171.26p 174.00p 29820
20/12/2012 172.00p 172.50p 172.00p 172.50p 36541
19/12/2012 173.00p 174.00p 172.00p 174.00p 61034
18/12/2012 170.00p 172.50p 170.00p 172.50p 46638
17/12/2012 169.00p 170.00p 169.00p 170.00p 14509

*Close Price adjusted for both dividends and splits