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
02/08/2010 168.25p 172.00p 168.25p 168.25p 4080
30/07/2010 168.50p 169.25p 168.25p 168.25p 0
29/07/2010 168.50p 172.00p 167.50p 168.50p 17380
28/07/2010 169.00p 172.00p 167.50p 168.50p 34980
27/07/2010 168.25p 172.00p 167.50p 169.00p 15900
26/07/2010 167.75p 172.00p 167.75p 168.25p 4850
23/07/2010 167.75p 172.00p 167.75p 167.75p 4075
22/07/2010 167.25p 172.00p 167.25p 167.75p 9300
21/07/2010 166.75p 171.00p 166.75p 167.25p 3600
20/07/2010 166.75p 168.00p 165.75p 166.75p 0
19/07/2010 166.75p 168.00p 165.25p 166.75p 3000
16/07/2010 167.00p 170.50p 166.00p 167.00p 12678
15/07/2010 167.00p 170.50p 167.00p 167.00p 16800
14/07/2010 167.00p 170.50p 167.00p 167.00p 0
13/07/2010 166.00p 170.50p 166.00p 167.00p 10000
12/07/2010 163.50p 168.00p 163.50p 165.50p 0
09/07/2010 162.50p 168.00p 161.30p 163.50p 7875
08/07/2010 160.00p 166.00p 160.00p 162.00p 45697
07/07/2010 159.50p 161.00p 159.00p 160.00p 5500
06/07/2010 159.50p 160.85p 159.50p 159.50p 6589
05/07/2010 160.25p 160.92p 159.25p 159.50p 1143
02/07/2010 162.50p 162.50p 159.75p 160.25p 16260
01/07/2010 163.50p 165.00p 162.25p 162.50p 1150
30/06/2010 165.25p 168.00p 163.75p 165.25p 10000
29/06/2010 168.00p 169.00p 165.25p 165.25p 17911
28/06/2010 168.00p 172.00p 168.00p 168.00p 0
25/06/2010 168.75p 172.00p 168.00p 168.00p 0
24/06/2010 168.75p 172.00p 168.75p 168.75p 0
23/06/2010 169.50p 172.00p 167.00p 168.75p 500
22/06/2010 169.50p 172.00p 166.50p 169.50p 6793
21/06/2010 168.75p 172.00p 167.46p 169.50p 4130
18/06/2010 168.75p 172.00p 167.16p 168.75p 23503
17/06/2010 169.00p 172.00p 168.75p 168.75p 5500
16/06/2010 166.25p 169.00p 166.25p 169.00p 0
15/06/2010 166.25p 169.00p 164.44p 166.25p 31240
14/06/2010 166.25p 169.00p 166.25p 166.25p 0
11/06/2010 165.50p 169.00p 165.50p 165.50p 6600
10/06/2010 165.50p 169.00p 165.50p 165.50p 0
09/06/2010 165.50p 169.00p 164.22p 165.50p 1600
08/06/2010 165.75p 169.00p 165.75p 165.75p 4533
07/06/2010 166.00p 169.50p 165.75p 165.75p 2030
04/06/2010 170.00p 173.00p 169.00p 169.00p 0
03/06/2010 167.00p 173.00p 167.00p 170.00p 11000
02/06/2010 167.50p 170.00p 167.00p 167.00p 0
01/06/2010 169.00p 171.00p 167.33p 167.50p 4119
28/05/2010 165.50p 172.00p 165.50p 170.00p 7199
27/05/2010 161.00p 167.00p 161.00p 165.50p 38734
26/05/2010 161.00p 162.00p 161.00p 161.00p 0
25/05/2010 163.00p 163.00p 160.00p 160.50p 8700
24/05/2010 167.00p 167.00p 167.00p 167.00p 0
21/05/2010 169.00p 169.00p 165.33p 167.00p 5000
20/05/2010 171.50p 173.00p 170.00p 170.00p 8400
19/05/2010 170.00p 172.75p 170.00p 170.50p 12208
18/05/2010 173.25p 175.00p 170.00p 172.50p 86376
17/05/2010 175.00p 175.00p 172.00p 173.25p 3000
14/05/2010 175.00p 178.00p 175.00p 175.00p 5520
13/05/2010 175.00p 175.50p 175.00p 175.00p 0
12/05/2010 173.50p 178.00p 173.50p 175.00p 1000
11/05/2010 175.00p 176.00p 171.25p 173.50p 10333
10/05/2010 174.50p 177.00p 174.50p 175.00p 6999
07/05/2010 172.50p 173.00p 172.50p 173.00p 24200
06/05/2010 177.00p 177.00p 176.50p 177.00p 0
05/05/2010 179.00p 179.80p 176.55p 177.25p 2948
04/05/2010 181.00p 181.73p 179.00p 179.00p 6150
30/04/2010 181.50p 183.23p 181.00p 181.00p 2700
29/04/2010 182.00p 182.00p 179.00p 181.50p 850
28/04/2010 182.00p 182.00p 181.00p 182.00p 0
27/04/2010 182.50p 182.50p 180.00p 182.00p 7422
26/04/2010 182.25p 183.50p 180.00p 182.50p 12250
23/04/2010 183.00p 184.00p 181.00p 182.25p 10850
22/04/2010 183.75p 183.75p 181.00p 183.00p 2400
21/04/2010 184.50p 184.50p 181.00p 183.75p 0
20/04/2010 185.00p 185.00p 182.00p 184.50p 3000
19/04/2010 186.25p 188.00p 182.00p 185.00p 12825
16/04/2010 186.00p 188.00p 185.00p 186.25p 15000
15/04/2010 186.00p 189.00p 183.00p 186.00p 10966
14/04/2010 185.00p 187.70p 183.55p 185.75p 8960
13/04/2010 185.00p 187.50p 183.00p 185.00p 14000
12/04/2010 185.25p 185.25p 183.00p 185.00p 0
09/04/2010 184.00p 186.99p 183.00p 185.25p 27
08/04/2010 184.75p 184.75p 181.00p 184.00p 0
07/04/2010 184.75p 184.75p 182.00p 184.75p 20000
06/04/2010 184.75p 186.92p 182.00p 184.75p 33400
01/04/2010 184.00p 186.70p 181.25p 184.75p 12873
31/03/2010 184.00p 187.00p 181.00p 184.00p 19351
30/03/2010 183.00p 186.00p 181.00p 184.00p 27525
29/03/2010 181.50p 184.67p 181.50p 183.00p 12775
26/03/2010 181.50p 184.00p 179.25p 181.50p 2500
25/03/2010 181.25p 184.00p 179.00p 181.50p 12330
24/03/2010 181.25p 183.50p 178.78p 181.25p 6000
23/03/2010 181.25p 181.50p 178.78p 181.25p 46500
22/03/2010 182.25p 184.22p 180.00p 181.25p 23347
19/03/2010 182.50p 184.50p 180.00p 182.50p 69455
18/03/2010 182.50p 184.70p 180.00p 182.50p 11781
17/03/2010 181.00p 182.50p 180.00p 182.50p 26800
16/03/2010 181.00p 181.00p 178.50p 181.00p 28600
15/03/2010 181.00p 181.00p 179.50p 181.00p 5000
12/03/2010 181.00p 181.00p 180.00p 181.00p 0
11/03/2010 180.50p 182.50p 180.00p 181.00p 37000
10/03/2010 180.00p 180.50p 180.00p 180.50p 0
09/03/2010 181.00p 181.00p 180.00p 181.00p 2500
08/03/2010 179.00p 183.75p 178.00p 180.75p 20400
05/03/2010 177.25p 180.00p 174.25p 179.00p 12250
04/03/2010 176.75p 179.25p 175.00p 177.25p 5600
03/03/2010 176.00p 176.75p 173.00p 176.75p 4620
02/03/2010 174.00p 178.00p 172.00p 176.00p 10910
01/03/2010 173.00p 175.00p 173.00p 174.00p 0
26/02/2010 172.75p 175.00p 170.00p 173.00p 14775
25/02/2010 173.00p 174.31p 171.00p 172.75p 3500
24/02/2010 173.00p 174.50p 170.50p 173.00p 9590
23/02/2010 171.00p 173.00p 170.00p 173.00p 20300
22/02/2010 170.00p 174.00p 168.20p 171.00p 23500
19/02/2010 169.25p 173.00p 169.25p 170.00p 0
18/02/2010 169.25p 172.00p 169.25p 169.25p 86
17/02/2010 169.25p 171.50p 169.25p 169.25p 0
16/02/2010 169.25p 172.00p 166.00p 169.25p 24891
15/02/2010 169.00p 169.00p 167.00p 169.00p 0
12/02/2010 168.75p 172.00p 168.75p 169.00p 16527
11/02/2010 167.00p 171.25p 167.00p 168.75p 17650
10/02/2010 165.50p 169.50p 165.00p 167.00p 9177
09/02/2010 165.50p 168.00p 163.00p 165.50p 12200
08/02/2010 165.25p 168.00p 163.15p 165.50p 1863
05/02/2010 167.50p 170.00p 164.00p 165.00p 10297
04/02/2010 171.25p 171.25p 166.00p 167.75p 14470
03/02/2010 169.00p 172.25p 166.18p 171.25p 5800
02/02/2010 167.25p 170.00p 167.25p 169.00p 0
01/02/2010 167.25p 170.00p 167.25p 167.25p 1200
29/01/2010 168.25p 171.00p 167.25p 167.25p 3990
28/01/2010 169.50p 173.00p 168.20p 168.25p 12516
27/01/2010 172.00p 172.00p 168.25p 168.50p 16250
26/01/2010 172.00p 173.45p 169.00p 172.00p 2300
25/01/2010 173.00p 173.00p 169.00p 172.00p 4850
22/01/2010 175.50p 175.50p 171.00p 173.50p 14783
21/01/2010 175.50p 178.00p 175.00p 175.50p 19500
20/01/2010 175.00p 178.00p 173.55p 175.50p 31092
19/01/2010 175.00p 178.00p 175.00p 175.00p 0
18/01/2010 175.50p 178.00p 172.00p 175.00p 35395
15/01/2010 174.50p 176.00p 174.50p 175.50p 0
14/01/2010 174.50p 177.00p 172.15p 174.50p 7398
13/01/2010 173.25p 175.25p 171.00p 174.50p 9540
12/01/2010 172.50p 177.00p 172.50p 174.50p 8500
11/01/2010 172.50p 174.00p 170.00p 172.50p 1600
08/01/2010 172.50p 175.00p 170.50p 172.50p 7100
07/01/2010 172.50p 175.00p 172.50p 172.50p 4707
06/01/2010 172.25p 175.00p 170.50p 172.50p 15650
05/01/2010 172.00p 175.00p 172.00p 172.25p 564
04/01/2010 172.00p 175.00p 172.00p 172.00p 0
31/12/2009 172.00p 173.56p 172.00p 172.00p 5000
30/12/2009 172.00p 175.00p 172.00p 172.00p 6000
29/12/2009 172.00p 175.00p 170.00p 172.00p 5000
24/12/2009 172.00p 175.00p 172.00p 172.00p 0
23/12/2009 168.75p 175.00p 168.75p 172.00p 11180
22/12/2009 167.00p 171.00p 167.00p 168.75p 21601
21/12/2009 167.50p 170.00p 165.50p 167.00p 11300
18/12/2009 167.50p 170.00p 167.50p 167.50p 0
17/12/2009 167.50p 170.00p 165.00p 167.50p 600
16/12/2009 167.50p 170.00p 167.50p 167.50p 0
15/12/2009 167.75p 168.00p 165.60p 167.50p 9955
14/12/2009 167.75p 168.90p 165.00p 167.75p 21180
11/12/2009 167.75p 167.75p 165.00p 167.75p 0
10/12/2009 166.50p 167.50p 165.00p 167.50p 4620
09/12/2009 167.00p 167.50p 163.00p 166.50p 30000
08/12/2009 167.50p 168.50p 164.00p 167.00p 6927
07/12/2009 167.50p 169.00p 165.00p 167.50p 10000
04/12/2009 166.50p 170.00p 165.15p 167.50p 6000
03/12/2009 166.50p 169.00p 164.15p 166.50p 7235
02/12/2009 163.50p 168.00p 163.00p 165.50p 31841
01/12/2009 162.50p 165.00p 161.00p 163.50p 2500
30/11/2009 164.50p 164.50p 160.00p 162.50p 3706
27/11/2009 162.75p 165.50p 161.75p 164.50p 0
26/11/2009 165.50p 165.50p 161.00p 163.75p 11875
25/11/2009 164.25p 165.50p 163.00p 165.50p 12700
24/11/2009 162.50p 166.00p 162.50p 164.25p 6700
23/11/2009 160.75p 164.50p 160.75p 162.50p 1750
20/11/2009 161.75p 162.50p 160.75p 160.75p 0
19/11/2009 161.00p 163.25p 157.40p 161.75p 7212
18/11/2009 161.50p 162.00p 157.80p 161.00p 11100
17/11/2009 162.50p 164.49p 158.35p 161.50p 30580
16/11/2009 160.50p 165.00p 160.50p 162.50p 41900
13/11/2009 160.00p 164.00p 160.00p 160.50p 3300
12/11/2009 160.00p 163.00p 158.00p 160.00p 5000
11/11/2009 160.00p 163.00p 158.00p 160.00p 4700
10/11/2009 159.00p 163.00p 159.00p 160.00p 2500
09/11/2009 158.00p 163.00p 158.00p 159.00p 0
06/11/2009 158.00p 161.00p 158.00p 158.00p 20200
05/11/2009 159.00p 161.00p 158.00p 158.00p 3500
04/11/2009 159.00p 163.00p 159.00p 159.00p 0
03/11/2009 159.00p 163.00p 159.00p 159.00p 2500
02/11/2009 159.00p 163.00p 159.00p 159.00p 2600
30/10/2009 160.00p 163.00p 159.00p 159.00p 17000
29/10/2009 164.00p 164.25p 161.75p 161.75p 8950
28/10/2009 166.50p 167.00p 166.00p 166.00p 0
27/10/2009 167.00p 168.00p 166.50p 166.50p 5150
26/10/2009 167.00p 168.50p 167.00p 167.00p 4450
23/10/2009 167.00p 170.00p 167.00p 167.00p 10200
22/10/2009 169.00p 169.00p 166.00p 166.50p 0
21/10/2009 169.00p 169.00p 167.00p 169.00p 15000
20/10/2009 169.50p 169.50p 167.00p 169.00p 1200
19/10/2009 171.00p 169.50p 167.00p 169.50p 12050
16/10/2009 173.00p 171.00p 169.00p 171.00p 13555

*Close Price adjusted for both dividends and splits