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
01/03/2012 179.00p 179.50p 178.00p 178.00p 27481
29/02/2012 180.00p 180.00p 178.37p 179.00p 33952
28/02/2012 180.00p 180.95p 178.50p 180.00p 27744
27/02/2012 178.00p 179.00p 175.36p 179.00p 45438
24/02/2012 174.75p 179.50p 174.75p 179.50p 32037
23/02/2012 172.50p 174.50p 171.88p 174.50p 78065
22/02/2012 170.50p 172.79p 170.00p 172.00p 26657
21/02/2012 170.00p 171.50p 168.50p 171.50p 50172
20/02/2012 169.50p 170.50p 169.04p 170.50p 20559
17/02/2012 169.00p 169.50p 167.55p 169.50p 27700
16/02/2012 168.50p 169.00p 167.52p 169.00p 48111
15/02/2012 169.00p 170.79p 168.50p 168.50p 42170
14/02/2012 168.00p 169.12p 167.36p 169.12p 35995
13/02/2012 166.25p 167.00p 166.25p 167.00p 49740
10/02/2012 167.00p 168.00p 165.70p 167.50p 40589
09/02/2012 164.25p 167.00p 162.87p 167.00p 57302
08/02/2012 164.00p 165.70p 164.00p 164.63p 58292
07/02/2012 164.00p 166.00p 164.00p 166.00p 18866
06/02/2012 163.75p 163.75p 162.50p 162.50p 3350
03/02/2012 166.00p 167.25p 164.85p 167.25p 30117
02/02/2012 166.00p 167.50p 166.00p 167.50p 19033
01/02/2012 166.50p 167.75p 164.69p 167.75p 18354
31/01/2012 166.00p 166.50p 163.50p 165.00p 89651
30/01/2012 166.00p 166.50p 164.75p 166.50p 16135
27/01/2012 167.00p 169.00p 166.61p 168.50p 101775
26/01/2012 164.25p 167.00p 164.25p 167.00p 52730
25/01/2012 164.25p 165.82p 163.25p 163.25p 156043
24/01/2012 162.00p 165.50p 162.00p 165.25p 113546
23/01/2012 164.00p 165.28p 162.04p 164.37p 34587
20/01/2012 162.50p 163.49p 162.50p 163.00p 29055
19/01/2012 162.13p 165.43p 162.13p 163.13p 16409
18/01/2012 164.73p 164.73p 163.50p 163.50p 179
17/01/2012 162.50p 163.50p 162.25p 163.50p 12791
16/01/2012 160.00p 161.00p 160.00p 161.00p 14600
13/01/2012 161.50p 163.00p 160.50p 163.00p 80992
12/01/2012 160.00p 160.50p 159.25p 160.50p 27157
11/01/2012 159.25p 162.50p 158.73p 159.00p 46707
10/01/2012 162.44p 162.44p 160.14p 161.50p 9521
09/01/2012 160.00p 160.50p 160.00p 160.00p 9543
06/01/2012 163.50p 163.50p 160.25p 161.25p 62023
05/01/2012 161.00p 163.39p 160.50p 162.25p 38342
04/01/2012 165.00p 168.40p 162.00p 162.25p 14005
03/01/2012 166.00p 167.50p 166.00p 167.50p 26700
30/12/2011 166.00p 167.00p 164.75p 167.00p 33369
29/12/2011 162.00p 165.00p 162.00p 165.00p 15160
28/12/2011 157.00p 160.00p 156.92p 160.00p 7364
23/12/2011 157.00p 157.25p 157.00p 157.00p 5681
22/12/2011 157.00p 157.00p 156.50p 156.50p 6661
21/12/2011 156.50p 158.00p 156.50p 158.00p 14932
20/12/2011 155.50p 157.00p 155.50p 157.00p 23406
19/12/2011 156.00p 156.75p 155.50p 156.75p 15584
16/12/2011 157.00p 157.00p 157.00p 157.00p 52779
15/12/2011 155.75p 155.75p 155.38p 155.38p 6900
14/12/2011 155.00p 156.35p 154.00p 154.50p 23835
13/12/2011 159.75p 159.75p 157.00p 157.00p 37994
12/12/2011 160.00p 162.42p 159.00p 159.00p 108028
09/12/2011 160.00p 162.00p 158.68p 162.00p 20278
08/12/2011 160.00p 162.00p 160.00p 162.00p 85487
07/12/2011 159.00p 161.50p 157.50p 161.50p 126693
06/12/2011 157.75p 157.75p 156.50p 157.38p 25120
05/12/2011 155.51p 157.75p 155.51p 156.75p 9300
02/12/2011 156.00p 157.25p 156.00p 157.00p 28990
01/12/2011 154.00p 155.25p 154.00p 155.00p 28069
30/11/2011 150.25p 150.50p 150.00p 150.25p 85523
29/11/2011 154.25p 154.25p 153.38p 153.38p 6984
28/11/2011 154.56p 155.50p 154.56p 155.50p 2050
25/11/2011 151.43p 153.00p 151.43p 153.00p 6400
24/11/2011 154.37p 154.40p 151.43p 153.00p 2032
23/11/2011 151.25p 153.73p 151.00p 151.00p 17915
22/11/2011 155.50p 156.25p 154.61p 156.25p 2652
21/11/2011 155.00p 155.50p 154.00p 155.50p 34908
18/11/2011 156.00p 156.50p 155.00p 156.50p 47449
17/11/2011 158.00p 158.25p 156.50p 156.50p 53662
16/11/2011 158.50p 159.25p 158.50p 159.25p 20069
15/11/2011 157.50p 158.25p 157.00p 158.25p 23552
14/11/2011 157.75p 158.25p 156.25p 158.25p 43664
11/11/2011 155.75p 156.50p 155.00p 156.00p 14380
10/11/2011 156.00p 156.00p 155.25p 155.50p 35542
09/11/2011 159.00p 159.00p 155.50p 155.50p 16597
08/11/2011 159.05p 159.05p 158.00p 158.00p 2345
07/11/2011 157.68p 157.68p 155.50p 157.38p 54819
04/11/2011 163.00p 163.07p 159.98p 160.00p 58984
03/11/2011 159.00p 161.00p 156.75p 161.00p 16149
02/11/2011 155.00p 158.50p 155.00p 158.50p 70788
01/11/2011 158.00p 158.00p 153.50p 156.50p 25086
31/10/2011 161.25p 161.25p 160.00p 161.00p 34964
28/10/2011 162.75p 164.00p 162.50p 164.00p 13669
27/10/2011 162.00p 163.63p 162.00p 163.63p 8000
26/10/2011 158.00p 160.00p 157.00p 157.00p 25864
25/10/2011 160.00p 160.00p 158.00p 158.00p 23608
24/10/2011 160.25p 161.50p 160.25p 160.50p 13478
21/10/2011 158.00p 162.00p 158.00p 162.00p 41718
20/10/2011 157.00p 160.00p 154.50p 160.00p 43920
19/10/2011 156.00p 157.47p 155.00p 156.38p 50444
18/10/2011 154.75p 154.75p 153.00p 153.75p 23574
17/10/2011 158.00p 158.50p 155.00p 155.25p 76158
14/10/2011 155.00p 156.75p 155.00p 156.00p 65037
13/10/2011 152.00p 152.75p 152.00p 152.50p 28397
12/10/2011 151.75p 153.50p 151.00p 153.50p 33205
11/10/2011 152.00p 153.00p 150.00p 153.00p 44034
10/10/2011 150.00p 151.00p 149.25p 151.00p 38938
07/10/2011 149.25p 149.50p 147.25p 149.50p 19763
06/10/2011 149.25p 149.75p 147.25p 148.50p 109490
05/10/2011 144.25p 147.00p 143.61p 147.00p 45913
04/10/2011 144.25p 144.25p 142.25p 144.00p 38595
03/10/2011 147.00p 148.00p 147.00p 148.00p 24054
30/09/2011 149.50p 149.50p 148.50p 148.87p 35000
29/09/2011 148.00p 149.50p 148.00p 149.00p 14910
28/09/2011 148.50p 150.00p 147.52p 149.00p 262248
27/09/2011 150.00p 152.00p 148.75p 152.00p 43306
26/09/2011 147.75p 148.00p 145.00p 148.00p 19973
23/09/2011 145.25p 149.50p 145.00p 149.00p 12727
22/09/2011 151.50p 151.50p 147.50p 147.50p 5275
21/09/2011 156.00p 156.57p 154.50p 154.50p 49043
20/09/2011 154.00p 157.00p 150.50p 156.00p 48210
19/09/2011 153.00p 153.75p 152.60p 153.75p 8049
16/09/2011 155.25p 156.00p 154.56p 156.00p 19351
15/09/2011 150.75p 155.00p 150.75p 155.00p 16708
14/09/2011 149.00p 149.00p 146.91p 148.50p 8817
13/09/2011 148.75p 148.75p 146.00p 146.00p 10000
12/09/2011 148.00p 150.00p 148.00p 150.00p 1000
09/09/2011 150.25p 151.50p 149.39p 151.50p 34447
08/09/2011 151.25p 153.50p 148.63p 149.37p 25814
07/09/2011 151.50p 153.97p 151.36p 151.75p 5103
06/09/2011 148.78p 149.00p 148.78p 149.00p 2306
05/09/2011 151.00p 153.67p 151.00p 151.37p 24811
02/09/2011 156.00p 156.12p 152.74p 156.12p 15264
01/09/2011 155.25p 158.25p 155.25p 158.25p 9000
31/08/2011 151.50p 155.00p 151.50p 155.00p 10837
30/08/2011 145.00p 153.75p 144.75p 153.75p 128607
26/08/2011 147.50p 147.50p 144.00p 144.75p 41935
25/08/2011 149.00p 151.00p 147.25p 150.00p 85848
24/08/2011 147.50p 150.00p 147.50p 149.00p 8033
23/08/2011 147.25p 148.75p 146.25p 146.50p 31984
22/08/2011 146.75p 150.00p 146.11p 150.00p 9474
19/08/2011 146.00p 149.00p 146.00p 149.00p 22459
18/08/2011 151.50p 153.15p 148.75p 149.00p 124267
17/08/2011 152.00p 153.50p 152.00p 152.87p 46627
16/08/2011 152.00p 152.00p 150.00p 152.00p 94607
15/08/2011 153.75p 154.50p 153.25p 153.25p 14240
12/08/2011 150.50p 150.95p 148.25p 149.87p 18748
11/08/2011 142.25p 145.00p 141.00p 145.00p 25784
10/08/2011 142.75p 149.40p 139.50p 139.50p 34914
09/08/2011 145.00p 146.50p 142.75p 146.50p 27884
08/08/2011 148.25p 149.37p 148.00p 148.63p 20548
05/08/2011 158.00p 158.00p 150.75p 150.75p 71450
04/08/2011 167.25p 168.38p 158.50p 158.50p 24120
03/08/2011 168.00p 169.73p 166.25p 168.38p 64824
02/08/2011 168.25p 169.00p 168.00p 169.00p 15691
01/08/2011 171.50p 171.95p 171.12p 171.12p 16850
29/07/2011 170.40p 171.00p 170.25p 171.00p 6653
28/07/2011 170.40p 171.00p 170.40p 171.00p 13411
27/07/2011 171.00p 171.25p 170.57p 171.00p 180
26/07/2011 172.00p 172.25p 171.25p 171.38p 16906
25/07/2011 171.00p 172.00p 171.00p 171.75p 20376
22/07/2011 171.50p 172.25p 171.00p 171.00p 152123
21/07/2011 171.50p 171.50p 169.50p 169.50p 13526
20/07/2011 172.00p 172.25p 172.00p 172.00p 38712
19/07/2011 172.00p 172.25p 171.01p 172.25p 9376
18/07/2011 172.50p 172.57p 172.50p 172.50p 12777
15/07/2011 175.03p 175.03p 173.00p 173.75p 15348
14/07/2011 174.50p 174.50p 174.00p 174.50p 47343
13/07/2011 175.75p 176.75p 175.75p 176.75p 47195
12/07/2011 175.00p 176.50p 175.00p 176.00p 73965
11/07/2011 177.25p 177.47p 176.50p 176.50p 13997
08/07/2011 179.00p 179.45p 177.50p 177.50p 23878
07/07/2011 179.50p 179.50p 179.50p 179.50p 5012
06/07/2011 179.75p 180.99p 179.00p 179.00p 35443
05/07/2011 180.73p 182.00p 180.00p 181.00p 64491
04/07/2011 179.25p 181.00p 179.00p 181.00p 18968
01/07/2011 174.50p 180.00p 174.50p 180.00p 62155
30/06/2011 172.75p 174.86p 172.75p 173.00p 15447
29/06/2011 172.75p 173.75p 172.75p 173.75p 17231
28/06/2011 172.50p 175.00p 172.50p 175.00p 15088
27/06/2011 173.00p 174.50p 172.50p 173.25p 11671
24/06/2011 174.00p 175.50p 173.50p 174.50p 48677
23/06/2011 175.50p 175.50p 174.00p 174.00p 14756
22/06/2011 177.00p 177.00p 174.75p 175.75p 19377
21/06/2011 175.50p 177.00p 175.50p 177.00p 37873
20/06/2011 176.50p 176.50p 174.50p 175.50p 233167
17/06/2011 175.50p 179.00p 175.00p 176.50p 1922781
16/06/2011 176.50p 177.00p 175.50p 176.50p 448047
15/06/2011 177.50p 178.50p 176.00p 178.00p 47882
14/06/2011 178.50p 179.00p 177.50p 178.50p 216386
13/06/2011 177.25p 178.00p 176.65p 177.50p 74350
10/06/2011 177.50p 181.00p 177.25p 181.00p 115732
09/06/2011 177.50p 181.00p 176.50p 181.00p 111864
08/06/2011 176.87p 177.50p 176.65p 177.50p 21363
07/06/2011 176.13p 177.50p 175.48p 176.87p 60448
06/06/2011 175.50p 176.13p 174.81p 176.13p 20146
03/06/2011 174.75p 176.25p 173.78p 175.50p 31600
02/06/2011 175.13p 175.75p 173.50p 174.75p 20607
01/06/2011 176.50p 176.70p 175.50p 175.50p 855
31/05/2011 176.50p 176.50p 175.30p 176.50p 11071
27/05/2011 176.75p 177.50p 175.50p 176.50p 30457
26/05/2011 176.75p 177.75p 176.00p 176.75p 0
25/05/2011 177.50p 177.75p 176.00p 176.75p 9543
24/05/2011 178.75p 179.00p 177.25p 178.25p 19613
23/05/2011 179.50p 179.50p 177.50p 178.75p 11584
20/05/2011 179.50p 179.50p 178.50p 179.50p 0

*Close Price adjusted for both dividends and splits