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
19/05/2011 178.50p 179.50p 178.50p 179.50p 14000
18/05/2011 177.50p 179.25p 177.50p 178.50p 32767
17/05/2011 179.50p 179.50p 177.50p 177.50p 30441
16/05/2011 179.50p 179.50p 178.50p 179.50p 25578
13/05/2011 179.50p 181.25p 179.50p 180.50p 19436
12/05/2011 180.00p 180.25p 178.50p 179.50p 9560
11/05/2011 180.00p 181.25p 179.50p 180.00p 63588
10/05/2011 178.75p 179.62p 177.50p 179.50p 22866
09/05/2011 178.75p 179.62p 177.00p 178.75p 24963
06/05/2011 179.25p 179.25p 177.50p 178.75p 23241
05/05/2011 180.62p 181.00p 179.25p 179.25p 15461
04/05/2011 180.75p 181.62p 179.50p 180.62p 27193
03/05/2011 176.00p 180.75p 176.00p 180.75p 3001
28/04/2011 175.25p 176.00p 174.51p 176.00p 59483
27/04/2011 175.75p 175.75p 174.00p 175.25p 78825
26/04/2011 176.00p 176.00p 175.00p 175.75p 7455
21/04/2011 174.75p 176.00p 174.75p 176.00p 71282
20/04/2011 174.75p 175.25p 174.00p 174.75p 44281
19/04/2011 175.75p 176.00p 174.00p 174.75p 14840
18/04/2011 176.75p 176.75p 175.00p 175.75p 16795
15/04/2011 177.00p 177.00p 176.00p 176.75p 14962
14/04/2011 177.75p 177.75p 177.00p 177.00p 35079
13/04/2011 178.00p 178.00p 177.01p 177.75p 19633
12/04/2011 178.00p 179.00p 177.10p 178.00p 57998
11/04/2011 178.25p 178.74p 177.00p 178.00p 16167
08/04/2011 178.75p 179.74p 177.75p 178.25p 6990
07/04/2011 179.12p 179.12p 178.50p 178.75p 6600
06/04/2011 179.88p 180.24p 178.25p 179.12p 34545
05/04/2011 179.88p 180.75p 179.50p 179.88p 21174
04/04/2011 180.00p 180.00p 179.00p 179.88p 13381
01/04/2011 180.50p 180.75p 179.00p 180.00p 25532
31/03/2011 180.25p 181.25p 179.50p 180.50p 25117
30/03/2011 179.50p 181.89p 178.86p 180.25p 41920
29/03/2011 177.50p 179.50p 177.00p 179.00p 23490
28/03/2011 177.87p 177.87p 176.50p 177.50p 15853
25/03/2011 176.50p 177.87p 175.00p 177.87p 66072
24/03/2011 173.50p 176.50p 173.00p 176.50p 37685
23/03/2011 172.50p 174.00p 171.50p 173.50p 54645
22/03/2011 173.50p 173.50p 172.50p 172.50p 2560
21/03/2011 173.50p 174.49p 172.10p 173.50p 22041
18/03/2011 175.50p 177.49p 172.00p 173.50p 77906
17/03/2011 175.75p 176.70p 174.00p 175.50p 26406
16/03/2011 174.50p 177.15p 173.68p 175.75p 25269
15/03/2011 171.25p 174.00p 168.00p 174.00p 83936
14/03/2011 175.13p 175.13p 170.61p 173.00p 53222
11/03/2011 177.50p 177.50p 176.01p 177.50p 3
10/03/2011 179.50p 179.90p 177.01p 178.50p 6921
09/03/2011 179.88p 180.75p 178.76p 180.00p 0
08/03/2011 179.88p 180.75p 178.76p 179.88p 12925
07/03/2011 180.75p 179.88p 179.50p 179.88p 6100
04/03/2011 181.25p 181.25p 179.00p 180.75p 0
03/03/2011 181.25p 181.25p 179.00p 181.25p 0
02/03/2011 181.25p 181.25p 179.00p 181.25p 28900
01/03/2011 183.00p 185.25p 183.25p 184.25p 17449
28/02/2011 182.00p 183.00p 181.20p 183.00p 12200
25/02/2011 179.25p 184.00p 182.00p 182.00p 1750
24/02/2011 181.00p 179.25p 177.00p 179.25p 33288
23/02/2011 185.25p 186.25p 181.00p 182.00p 19201
22/02/2011 185.75p 186.25p 185.25p 185.25p 11385
21/02/2011 186.25p 187.00p 184.65p 185.75p 10800
18/02/2011 186.75p 186.25p 185.13p 186.25p 9500
17/02/2011 186.75p 187.25p 186.75p 186.75p 2400
16/02/2011 186.75p 187.25p 186.07p 186.75p 27490
15/02/2011 186.75p 187.25p 186.25p 186.75p 7062
14/02/2011 186.75p 186.75p 186.00p 186.75p 28000
11/02/2011 187.25p 187.25p 186.75p 186.75p 8000
10/02/2011 187.43p 187.43p 186.75p 186.75p 9876
09/02/2011 187.50p 187.50p 186.25p 186.75p 5584
08/02/2011 186.91p 186.91p 186.75p 186.75p 21016
07/02/2011 185.25p 186.25p 183.44p 186.25p 0
04/02/2011 183.44p 185.25p 183.44p 185.25p 3190
03/02/2011 186.49p 186.49p 185.00p 185.00p 133
02/02/2011 185.25p 185.75p 185.00p 185.25p 0
01/02/2011 185.50p 185.75p 185.25p 185.25p 0
31/01/2011 186.25p 186.25p 184.20p 185.50p 2126
28/01/2011 186.25p 186.75p 184.44p 186.25p 1700
27/01/2011 186.75p 186.75p 186.25p 186.25p 0
26/01/2011 185.50p 186.75p 185.50p 186.75p 0
25/01/2011 186.50p 187.50p 185.00p 185.50p 8665
24/01/2011 186.25p 186.50p 184.25p 186.50p 8204
21/01/2011 186.50p 187.50p 184.22p 186.25p 11200
20/01/2011 187.00p 187.65p 184.70p 186.50p 2465
19/01/2011 187.25p 187.25p 185.00p 187.25p 7500
18/01/2011 187.00p 187.25p 184.75p 187.25p 12460
17/01/2011 184.50p 187.00p 184.50p 187.00p 32200
14/01/2011 186.25p 189.00p 184.61p 187.00p 26689
13/01/2011 185.00p 187.25p 185.00p 186.50p 5620
12/01/2011 187.50p 187.50p 186.25p 186.25p 5300
11/01/2011 187.50p 187.50p 186.25p 186.25p 717
10/01/2011 187.25p 188.75p 185.51p 187.25p 7360
07/01/2011 187.00p 187.50p 185.42p 187.25p 4761
06/01/2011 186.25p 187.50p 185.37p 187.00p 5150
05/01/2011 186.25p 187.49p 184.75p 186.25p 7975
04/01/2011 187.00p 187.00p 186.50p 186.75p 0
31/12/2010 183.75p 186.75p 183.75p 186.75p 0
30/12/2010 182.75p 183.50p 181.00p 183.25p 22499
29/12/2010 182.50p 182.75p 180.50p 182.75p 4600
24/12/2010 182.50p 182.50p 182.50p 182.50p 0
23/12/2010 178.50p 182.50p 177.50p 182.50p 26320
22/12/2010 176.00p 178.50p 176.00p 178.50p 11883
21/12/2010 173.25p 176.50p 173.25p 176.00p 0
20/12/2010 173.00p 173.50p 173.00p 173.25p 0
17/12/2010 173.00p 173.50p 171.00p 173.00p 31876
16/12/2010 173.00p 173.50p 173.00p 173.00p 0
15/12/2010 173.00p 173.50p 173.00p 173.00p 12000
14/12/2010 172.50p 173.50p 171.00p 173.00p 23260
13/12/2010 172.50p 172.50p 172.50p 172.50p 5000
10/12/2010 172.00p 173.50p 171.00p 172.50p 57000
09/12/2010 173.50p 173.50p 171.00p 172.00p 43000
08/12/2010 173.75p 175.64p 171.11p 173.50p 44863
07/12/2010 172.50p 173.75p 172.50p 173.75p 0
06/12/2010 172.50p 173.50p 171.00p 172.50p 13050
03/12/2010 172.50p 173.50p 171.00p 172.50p 13800
02/12/2010 171.00p 173.50p 171.00p 172.50p 0
01/12/2010 171.00p 171.50p 171.00p 171.00p 0
30/11/2010 171.75p 171.75p 170.75p 171.00p 2100
29/11/2010 172.00p 173.00p 171.11p 171.75p 12650
26/11/2010 172.00p 173.50p 172.00p 172.00p 0
25/11/2010 172.00p 173.50p 171.01p 172.00p 7510
24/11/2010 172.00p 173.50p 171.25p 172.00p 25288
23/11/2010 173.00p 173.50p 172.00p 172.00p 0
22/11/2010 173.00p 173.50p 171.11p 173.00p 2500
19/11/2010 172.50p 173.50p 172.50p 172.50p 0
18/11/2010 173.50p 175.50p 172.50p 172.50p 6020
17/11/2010 174.00p 174.00p 173.50p 173.50p 0
16/11/2010 174.50p 176.00p 172.31p 174.00p 11097
15/11/2010 174.50p 175.70p 173.30p 174.50p 7670
12/11/2010 173.50p 175.50p 173.00p 174.50p 66700
11/11/2010 174.50p 175.50p 173.30p 173.50p 1325
10/11/2010 175.50p 175.50p 173.11p 174.50p 12250
09/11/2010 175.50p 177.50p 174.00p 175.50p 23000
08/11/2010 175.50p 177.55p 175.50p 175.50p 6598
05/11/2010 175.50p 177.50p 173.51p 175.50p 24000
04/11/2010 174.50p 177.05p 174.50p 175.25p 7600
03/11/2010 174.50p 174.50p 172.50p 174.00p 3200
02/11/2010 175.00p 175.00p 173.50p 174.50p 0
01/11/2010 175.00p 176.49p 174.50p 175.00p 52
29/10/2010 175.00p 175.00p 174.50p 175.00p 0
28/10/2010 175.00p 175.00p 174.50p 175.00p 0
27/10/2010 175.25p 175.25p 173.51p 175.00p 3000
26/10/2010 175.50p 175.50p 173.51p 175.25p 8000
25/10/2010 174.25p 177.50p 173.51p 175.50p 6000
22/10/2010 174.25p 174.25p 174.00p 174.25p 3500
21/10/2010 174.00p 177.50p 174.00p 174.25p 6473
20/10/2010 174.00p 175.50p 174.00p 174.00p 2800
19/10/2010 174.00p 174.00p 174.00p 174.00p 0
18/10/2010 174.00p 174.00p 174.00p 174.00p 0
15/10/2010 174.00p 176.00p 171.50p 174.00p 25370
14/10/2010 173.75p 175.00p 171.92p 174.00p 1400
13/10/2010 173.25p 176.50p 171.25p 173.75p 9950
12/10/2010 173.25p 175.00p 173.25p 173.25p 0
11/10/2010 173.25p 175.00p 170.75p 173.25p 8499
08/10/2010 173.75p 176.00p 171.50p 173.25p 36432
07/10/2010 174.00p 175.00p 171.75p 173.75p 5196
06/10/2010 172.75p 176.50p 172.75p 174.00p 0
05/10/2010 171.00p 175.50p 170.50p 172.75p 21857
04/10/2010 171.50p 171.50p 168.00p 171.00p 500
01/10/2010 171.50p 171.50p 168.00p 171.50p 624
30/09/2010 171.50p 172.49p 168.00p 171.50p 5876
29/09/2010 171.50p 171.50p 168.00p 171.50p 0
28/09/2010 171.50p 171.50p 168.00p 171.50p 20300
27/09/2010 171.50p 173.00p 168.00p 171.50p 1200
24/09/2010 171.50p 173.00p 171.50p 171.50p 0
23/09/2010 171.50p 172.00p 171.50p 171.50p 0
22/09/2010 171.50p 173.00p 171.50p 171.50p 0
21/09/2010 171.50p 173.00p 171.50p 171.50p 5000
20/09/2010 171.50p 175.00p 171.50p 171.50p 855
17/09/2010 172.00p 172.50p 170.00p 171.50p 0
16/09/2010 172.00p 172.50p 170.00p 172.00p 5500
15/09/2010 172.00p 172.50p 170.00p 172.00p 0
14/09/2010 170.00p 172.50p 168.40p 172.00p 4500
13/09/2010 170.00p 171.89p 168.50p 170.00p 13500
10/09/2010 168.00p 170.00p 168.00p 169.50p 17900
09/09/2010 168.00p 168.00p 166.00p 168.00p 0
08/09/2010 168.00p 170.00p 166.00p 168.00p 5996
07/09/2010 168.00p 170.00p 167.00p 168.00p 24375
06/09/2010 166.25p 170.00p 166.00p 168.00p 800
03/09/2010 164.25p 167.25p 164.25p 166.25p 6750
02/09/2010 164.25p 166.00p 164.25p 164.25p 350
01/09/2010 164.00p 164.75p 164.00p 164.25p 0
31/08/2010 164.00p 165.79p 164.00p 164.00p 30
27/08/2010 164.75p 165.75p 164.00p 164.75p 0
26/08/2010 164.75p 166.00p 163.25p 164.75p 30029
25/08/2010 166.50p 167.00p 163.25p 164.75p 12000
24/08/2010 166.50p 167.85p 165.75p 166.50p 1450
23/08/2010 166.50p 170.00p 165.31p 166.50p 2000
20/08/2010 166.50p 167.85p 165.31p 166.50p 8509
19/08/2010 166.50p 170.00p 166.50p 166.50p 0
18/08/2010 166.50p 170.00p 166.50p 166.50p 89
17/08/2010 167.00p 170.00p 166.50p 166.50p 399
16/08/2010 167.00p 171.00p 167.00p 167.00p 0
13/08/2010 167.50p 171.00p 166.31p 167.00p 8041
12/08/2010 167.50p 171.00p 166.30p 167.50p 6978
11/08/2010 168.00p 168.00p 166.75p 167.50p 0
10/08/2010 168.00p 168.50p 166.50p 168.00p 6000
09/08/2010 168.00p 169.50p 167.00p 168.00p 8292
06/08/2010 168.00p 171.00p 167.00p 168.00p 2000
05/08/2010 168.00p 171.00p 167.75p 168.00p 2000
04/08/2010 168.00p 171.00p 167.75p 168.00p 2064
03/08/2010 168.25p 171.00p 167.50p 168.00p 2322

*Close Price adjusted for both dividends and splits