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
14/12/2012 169.00p 170.50p 169.00p 170.50p 32964
13/12/2012 168.51p 169.50p 168.10p 169.50p 30317
12/12/2012 169.00p 169.51p 168.01p 169.25p 8291
11/12/2012 167.00p 168.00p 167.00p 168.00p 13874
10/12/2012 166.50p 167.00p 166.50p 167.00p 3026
07/12/2012 165.00p 166.13p 165.00p 166.13p 75897
06/12/2012 165.50p 165.88p 165.02p 165.88p 13831
05/12/2012 165.00p 165.23p 164.50p 164.75p 26805
04/12/2012 163.50p 164.63p 163.50p 164.63p 15044
03/12/2012 163.50p 164.00p 163.40p 164.00p 22313
30/11/2012 163.50p 164.00p 163.10p 164.00p 146500
29/11/2012 162.00p 163.00p 161.25p 163.00p 67274
28/11/2012 161.00p 161.35p 160.00p 161.13p 33966
27/11/2012 161.00p 161.80p 160.55p 160.75p 25037
26/11/2012 160.00p 160.89p 160.00p 160.50p 51315
23/11/2012 160.25p 160.50p 157.76p 160.50p 80525
22/11/2012 160.00p 160.00p 158.00p 160.00p 18936
21/11/2012 158.75p 160.50p 158.50p 160.50p 4361
20/11/2012 158.75p 160.00p 158.75p 160.00p 2378
19/11/2012 158.00p 158.50p 157.25p 158.00p 98009
16/11/2012 158.25p 159.00p 156.50p 159.00p 20023
15/11/2012 160.25p 160.25p 160.25p 160.25p 639
14/11/2012 159.25p 160.56p 158.50p 158.50p 16236
13/11/2012 160.50p 160.50p 159.00p 160.00p 40740
12/11/2012 161.50p 163.00p 160.75p 160.75p 36994
09/11/2012 161.50p 163.00p 161.25p 162.25p 10522
08/11/2012 161.29p 162.00p 161.29p 161.63p 4417
07/11/2012 161.75p 162.50p 161.25p 161.50p 137225
06/11/2012 162.50p 162.50p 161.50p 162.00p 21300
05/11/2012 162.49p 162.49p 161.75p 162.00p 18639
02/11/2012 162.00p 162.00p 161.75p 162.00p 27704
01/11/2012 161.75p 163.00p 161.75p 163.00p 23657
31/10/2012 162.50p 163.00p 162.00p 162.00p 18316
30/10/2012 162.50p 163.00p 162.25p 162.50p 17404
29/10/2012 164.50p 164.50p 162.25p 162.25p 67289
26/10/2012 164.75p 164.75p 164.25p 164.25p 13429
25/10/2012 164.75p 165.00p 164.50p 165.00p 14046
24/10/2012 165.00p 166.00p 164.50p 165.50p 36442
23/10/2012 166.50p 166.50p 165.00p 166.00p 172447
22/10/2012 166.00p 166.50p 166.00p 166.50p 22080
19/10/2012 166.50p 167.00p 166.00p 167.00p 26850
18/10/2012 166.00p 167.00p 165.00p 167.00p 41054
17/10/2012 165.00p 166.00p 164.50p 166.00p 27292
16/10/2012 165.00p 165.50p 164.00p 165.50p 12498
15/10/2012 164.00p 164.00p 164.00p 164.00p 72
12/10/2012 164.00p 165.50p 164.00p 165.50p 38726
11/10/2012 163.50p 165.50p 163.50p 165.50p 11706
10/10/2012 163.50p 165.00p 163.50p 165.00p 39925
09/10/2012 164.00p 165.25p 163.03p 164.00p 36052
08/10/2012 164.50p 165.00p 164.50p 165.00p 51828
05/10/2012 165.00p 165.75p 165.00p 165.75p 46123
04/10/2012 164.50p 165.50p 164.00p 165.50p 12269
03/10/2012 163.00p 164.89p 163.00p 164.50p 13692
02/10/2012 163.00p 164.00p 163.00p 164.00p 14031
01/10/2012 164.00p 164.50p 163.00p 163.00p 51240
28/09/2012 164.00p 165.00p 164.00p 164.50p 2724
27/09/2012 164.00p 164.13p 164.00p 164.13p 9300
26/09/2012 164.00p 164.67p 163.00p 163.87p 6935
25/09/2012 165.75p 166.00p 163.59p 166.00p 29450
24/09/2012 165.10p 166.00p 164.00p 166.00p 3639
21/09/2012 166.00p 167.00p 164.75p 167.00p 40656
20/09/2012 165.50p 166.00p 164.00p 166.00p 37249
19/09/2012 167.00p 167.00p 166.50p 166.50p 16
18/09/2012 166.50p 168.00p 166.50p 168.00p 28967
17/09/2012 167.00p 167.50p 165.50p 167.50p 25633
14/09/2012 167.00p 168.72p 166.50p 167.50p 29839
13/09/2012 166.00p 166.50p 165.00p 166.50p 29007
12/09/2012 164.08p 166.00p 164.00p 166.00p 52583
11/09/2012 163.00p 164.28p 163.00p 163.75p 4121
10/09/2012 162.50p 164.75p 161.61p 164.75p 49257
07/09/2012 163.25p 164.00p 161.85p 163.50p 27603
06/09/2012 163.25p 163.75p 162.99p 163.75p 9762
05/09/2012 163.00p 163.00p 161.50p 162.50p 5026
04/09/2012 162.50p 162.75p 161.50p 161.50p 17855
03/09/2012 160.00p 163.00p 159.38p 163.00p 59857
31/08/2012 160.00p 161.00p 158.60p 161.00p 21456
30/08/2012 159.50p 160.50p 159.00p 160.13p 103442
29/08/2012 159.00p 160.00p 158.50p 160.00p 25554
28/08/2012 159.00p 159.00p 158.62p 158.62p 14674
24/08/2012 160.00p 161.75p 159.08p 161.25p 16839
23/08/2012 161.00p 161.50p 160.39p 161.50p 16365
22/08/2012 161.00p 161.45p 160.00p 160.75p 25202
21/08/2012 162.25p 163.00p 162.00p 163.00p 21149
20/08/2012 163.50p 163.50p 162.50p 162.50p 31290
17/08/2012 163.00p 163.37p 162.76p 163.37p 54574
16/08/2012 163.50p 163.50p 160.50p 162.50p 46141
15/08/2012 161.00p 163.25p 161.00p 162.25p 46630
14/08/2012 161.75p 163.00p 160.88p 161.00p 37930
13/08/2012 161.00p 161.50p 161.00p 161.50p 9281
10/08/2012 159.50p 160.99p 159.30p 160.00p 38415
09/08/2012 159.75p 161.00p 159.25p 159.25p 18123
08/08/2012 161.00p 161.00p 159.00p 159.00p 24447
07/08/2012 160.00p 160.00p 159.50p 159.50p 5999
06/08/2012 159.75p 160.75p 159.75p 160.75p 8020
03/08/2012 157.50p 159.50p 157.50p 159.50p 7353
02/08/2012 158.50p 158.50p 157.75p 158.00p 64437
01/08/2012 158.00p 158.90p 157.72p 158.25p 9986
31/07/2012 158.25p 158.25p 157.75p 158.00p 19377
30/07/2012 156.50p 158.00p 156.50p 157.62p 56401
27/07/2012 156.00p 157.00p 155.00p 157.00p 17303
26/07/2012 153.00p 155.50p 153.00p 155.50p 36000
25/07/2012 153.00p 153.50p 153.00p 153.00p 5991
24/07/2012 155.00p 155.00p 154.00p 154.00p 26931
23/07/2012 158.00p 158.00p 154.50p 154.50p 45418
20/07/2012 159.00p 159.00p 158.50p 158.50p 5974
19/07/2012 158.50p 159.50p 158.50p 159.50p 23774
18/07/2012 160.00p 162.25p 159.00p 159.00p 11803
17/07/2012 160.00p 160.25p 159.75p 159.75p 35909
16/07/2012 160.50p 160.61p 160.00p 160.00p 38600
13/07/2012 160.50p 163.50p 160.00p 163.50p 26686
12/07/2012 160.50p 160.61p 160.30p 160.50p 10691
11/07/2012 161.00p 163.70p 160.90p 161.00p 35917
10/07/2012 161.00p 164.00p 161.00p 161.00p 18053
09/07/2012 161.00p 163.70p 161.00p 161.00p 11022
06/07/2012 161.00p 161.00p 161.00p 161.00p 681
05/07/2012 162.00p 164.70p 162.00p 162.00p 8682
04/07/2012 160.00p 162.00p 160.00p 162.00p 25989
03/07/2012 159.50p 160.50p 159.50p 160.50p 70701
02/07/2012 160.00p 160.00p 158.50p 159.00p 20432
29/06/2012 159.00p 160.25p 158.75p 160.25p 10862
28/06/2012 157.00p 157.00p 156.00p 156.00p 87154
27/06/2012 156.00p 158.70p 155.78p 157.50p 30064
26/06/2012 155.00p 157.49p 155.00p 156.75p 11754
25/06/2012 156.00p 157.50p 156.00p 157.50p 25000
22/06/2012 156.50p 156.50p 156.50p 156.50p 4632
21/06/2012 157.00p 158.00p 157.00p 157.00p 20877
20/06/2012 158.00p 158.00p 156.75p 156.75p 2959
19/06/2012 155.00p 157.00p 154.30p 157.00p 29973
18/06/2012 155.50p 155.50p 154.86p 155.50p 34895
15/06/2012 158.00p 158.00p 154.50p 157.00p 138849
14/06/2012 156.00p 157.50p 154.25p 157.25p 13105
13/06/2012 157.25p 157.50p 153.00p 155.00p 77566
12/06/2012 156.00p 156.00p 154.25p 154.25p 18239
11/06/2012 154.50p 157.50p 154.50p 157.50p 32196
08/06/2012 154.50p 156.53p 154.50p 154.50p 3365
07/06/2012 154.00p 157.00p 153.69p 154.50p 19736
06/06/2012 153.69p 154.00p 152.00p 152.00p 21105
01/06/2012 153.50p 153.50p 151.65p 153.00p 37142
31/05/2012 154.50p 154.75p 153.00p 153.75p 182603
30/05/2012 154.00p 154.75p 153.00p 154.00p 33460
29/05/2012 154.00p 155.00p 153.00p 155.00p 13133
28/05/2012 153.00p 154.25p 152.00p 154.25p 35309
25/05/2012 153.25p 154.25p 153.00p 154.25p 1511
24/05/2012 153.00p 154.73p 152.75p 154.00p 10512
23/05/2012 152.25p 155.00p 152.00p 155.00p 3921
22/05/2012 155.00p 156.50p 154.00p 155.50p 13220
21/05/2012 152.00p 153.50p 152.00p 153.50p 15975
18/05/2012 157.25p 157.25p 152.00p 152.00p 84528
17/05/2012 156.25p 156.25p 155.50p 155.50p 7701
16/05/2012 158.25p 158.25p 158.00p 158.00p 228
15/05/2012 157.50p 158.50p 157.00p 158.50p 7562
14/05/2012 158.00p 160.00p 157.00p 160.00p 66965
11/05/2012 160.00p 161.00p 159.00p 161.00p 20058
10/05/2012 160.50p 162.50p 158.50p 162.50p 43492
09/05/2012 161.50p 163.00p 157.50p 160.50p 62596
08/05/2012 163.25p 163.50p 162.00p 162.00p 16911
04/05/2012 165.50p 165.50p 164.00p 164.00p 27945
03/05/2012 166.00p 167.00p 165.75p 167.00p 6630
02/05/2012 167.50p 167.50p 165.85p 166.00p 50518
01/05/2012 168.00p 169.64p 168.00p 169.25p 17108
30/04/2012 168.50p 169.85p 168.00p 169.00p 32377
27/04/2012 170.75p 170.75p 168.00p 168.75p 56990
26/04/2012 170.75p 170.75p 168.50p 168.50p 4908
25/04/2012 169.00p 170.89p 168.50p 168.50p 30149
24/04/2012 169.00p 170.25p 168.50p 168.50p 3423
23/04/2012 170.50p 171.89p 168.50p 169.75p 16348
20/04/2012 171.50p 172.70p 170.96p 172.13p 5902
19/04/2012 171.00p 172.38p 171.00p 172.38p 130
18/04/2012 170.50p 172.00p 170.50p 171.50p 17796
17/04/2012 170.00p 171.00p 169.43p 171.00p 36935
16/04/2012 169.75p 170.88p 169.35p 170.88p 12945
13/04/2012 172.50p 172.50p 169.75p 169.75p 9542
12/04/2012 170.00p 171.89p 169.50p 171.50p 9099
11/04/2012 170.75p 171.89p 170.00p 171.38p 19551
10/04/2012 169.75p 170.75p 169.75p 170.75p 42364
05/04/2012 172.50p 174.75p 172.31p 174.50p 66208
04/04/2012 175.25p 175.25p 172.25p 173.37p 188256
03/04/2012 176.00p 178.00p 175.00p 177.00p 85507
02/04/2012 175.75p 176.00p 175.00p 176.00p 21435
30/03/2012 177.00p 177.00p 175.00p 176.50p 28592
29/03/2012 177.00p 177.00p 175.25p 176.00p 15026
28/03/2012 177.25p 177.25p 176.25p 176.75p 33905
27/03/2012 176.25p 177.00p 175.50p 177.00p 28419
26/03/2012 175.00p 176.50p 175.00p 176.50p 9915
23/03/2012 176.25p 179.56p 173.75p 175.50p 67751
22/03/2012 176.75p 177.00p 176.50p 177.00p 4277
21/03/2012 177.25p 180.89p 177.25p 178.50p 25419
20/03/2012 178.00p 181.00p 178.00p 181.00p 12997
19/03/2012 179.50p 181.00p 179.17p 181.00p 75886
16/03/2012 179.00p 181.75p 178.00p 181.75p 41290
15/03/2012 177.25p 181.00p 177.00p 180.00p 46936
14/03/2012 178.00p 180.47p 178.00p 179.00p 66522
13/03/2012 176.50p 177.00p 176.00p 177.00p 8166
12/03/2012 175.00p 175.00p 172.25p 175.00p 29383
09/03/2012 175.00p 175.00p 174.50p 174.50p 5050
08/03/2012 175.75p 176.00p 172.25p 175.50p 55176
07/03/2012 173.25p 175.87p 173.25p 175.25p 36168
06/03/2012 174.50p 175.25p 173.50p 173.50p 126366
05/03/2012 179.00p 179.85p 175.25p 175.25p 32120
02/03/2012 180.00p 180.00p 179.00p 180.00p 16052

*Close Price adjusted for both dividends and splits