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
26/08/2021 286.00p 286.00p 285.00p 286.00p 820
25/08/2021 286.00p 286.00p 285.00p 286.00p 13762
24/08/2021 286.00p 286.00p 285.00p 285.00p 39669
23/08/2021 286.00p 289.00p 288.50p 289.00p 5000
20/08/2021 286.00p 289.00p 285.00p 289.00p 5000
19/08/2021 286.00p 285.00p 285.00p 285.00p 228
18/08/2021 286.00p 289.50p 286.00p 286.00p 15783
17/08/2021 294.00p 290.00p 287.00p 290.00p 216580
16/08/2021 294.00p 290.00p 286.00p 290.00p 23129
13/08/2021 294.00p 290.00p 286.00p 290.00p 15220
12/08/2021 294.00p 294.00p 291.20p 294.00p 2506
11/08/2021 286.00p 286.00p 286.00p 286.00p 1
10/08/2021 290.00p 289.00p 285.00p 289.00p 25523
09/08/2021 290.00p 290.00p 290.00p 290.00p 43
06/08/2021 288.00p 290.50p 288.00p 290.50p 11817
05/08/2021 289.00p 293.00p 285.00p 293.00p 1616
04/08/2021 292.00p 289.08p 289.00p 289.00p 172
03/08/2021 292.00p 289.00p 285.00p 289.00p 2212
02/08/2021 292.00p 292.00p 285.00p 288.50p 4605
30/07/2021 289.00p 289.00p 289.00p 289.00p 497
29/07/2021 284.00p 285.00p 284.00p 284.00p 32525
28/07/2021 292.00p 288.00p 285.00p 288.00p 4200
27/07/2021 292.00p 288.00p 285.00p 288.00p 7100
26/07/2021 292.00p 292.00p 285.00p 288.00p 2000
23/07/2021 286.00p 290.00p 286.00p 290.00p 9
22/07/2021 287.00p 290.00p 280.00p 290.00p 0
21/07/2021 287.00p 290.52p 280.00p 280.00p 9732
20/07/2021 288.00p 294.00p 286.00p 294.00p 2634
19/07/2021 284.00p 284.08p 283.00p 283.00p 1814
16/07/2021 290.00p 290.00p 284.00p 287.00p 2063
15/07/2021 291.00p 291.00p 285.00p 288.00p 16861
14/07/2021 291.00p 292.00p 287.00p 289.00p 18513
13/07/2021 291.00p 291.00p 289.50p 289.50p 1368
12/07/2021 284.00p 289.00p 284.00p 289.00p 13092
09/07/2021 284.00p 286.00p 284.00p 285.00p 4814
08/07/2021 286.00p 287.32p 285.00p 287.00p 9372
07/07/2021 288.00p 288.00p 287.00p 288.00p 5424
06/07/2021 290.00p 290.00p 285.00p 286.50p 8025
05/07/2021 288.00p 292.00p 288.00p 292.00p 6586
02/07/2021 293.00p 290.00p 289.00p 290.00p 8086
01/07/2021 293.00p 292.00p 288.40p 292.00p 13491
30/06/2021 293.00p 293.00p 288.00p 291.00p 17891
29/06/2021 291.00p 288.00p 284.40p 287.00p 4519
28/06/2021 291.00p 291.00p 286.97p 288.00p 2822
25/06/2021 286.00p 286.00p 284.35p 285.00p 329445
24/06/2021 283.00p 286.00p 280.00p 286.00p 20974
23/06/2021 284.00p 284.00p 283.00p 284.00p 5007
22/06/2021 282.00p 285.50p 282.00p 283.00p 12874
21/06/2021 281.00p 282.00p 280.00p 282.00p 7565
18/06/2021 287.00p 296.00p 281.00p 281.00p 265002
17/06/2021 287.00p 289.00p 287.00p 287.50p 6208
16/06/2021 288.00p 291.00p 287.41p 291.00p 4949
15/06/2021 288.00p 289.50p 287.00p 289.50p 1131
14/06/2021 287.00p 291.00p 287.00p 287.00p 15396
11/06/2021 288.00p 292.55p 287.41p 289.00p 14304
10/06/2021 288.00p 295.00p 287.36p 295.00p 22128
09/06/2021 289.00p 290.00p 285.00p 286.50p 7609
08/06/2021 293.00p 293.00p 286.00p 290.00p 5165
07/06/2021 290.00p 292.00p 285.41p 292.00p 14293
04/06/2021 285.00p 288.00p 285.00p 288.00p 16324
03/06/2021 285.00p 285.75p 285.00p 285.50p 18636
02/06/2021 291.00p 290.00p 284.02p 287.00p 140577
01/06/2021 291.00p 292.00p 284.00p 288.50p 39334
28/05/2021 284.00p 290.00p 284.00p 287.00p 12698
27/05/2021 285.00p 285.00p 284.00p 285.00p 3713
26/05/2021 290.00p 287.00p 283.00p 287.00p 10679
25/05/2021 290.00p 286.50p 284.00p 286.50p 19231
24/05/2021 290.00p 291.00p 284.00p 287.50p 28373
21/05/2021 288.00p 286.50p 284.00p 286.50p 3100
20/05/2021 288.00p 290.00p 284.00p 286.50p 6392
19/05/2021 286.00p 286.40p 283.00p 284.50p 11211
18/05/2021 290.00p 290.00p 284.00p 287.00p 4129
17/05/2021 283.00p 289.00p 283.00p 286.00p 43808
14/05/2021 284.00p 286.00p 284.00p 286.00p 573
13/05/2021 286.00p 287.00p 287.00p 283.00p 3
12/05/2021 286.00p 288.00p 283.00p 287.00p 6973
11/05/2021 285.00p 288.00p 285.00p 288.00p 5311
10/05/2021 288.00p 289.66p 287.00p 288.50p 18771
07/05/2021 288.00p 288.00p 285.25p 287.00p 9131
06/05/2021 287.00p 288.00p 282.25p 285.00p 19388
05/05/2021 293.00p 293.00p 287.00p 291.00p 211402
04/05/2021 287.00p 289.66p 285.53p 289.00p 23884
30/04/2021 292.00p 289.50p 286.00p 289.00p 33748
29/04/2021 292.00p 293.00p 286.70p 293.00p 15793
28/04/2021 286.00p 291.10p 282.00p 282.00p 27920
27/04/2021 292.00p 288.50p 284.28p 288.50p 30089
26/04/2021 292.00p 292.00p 287.00p 290.00p 17860
23/04/2021 291.00p 289.00p 286.00p 289.00p 473
22/04/2021 291.00p 291.00p 286.00p 289.50p 28181
21/04/2021 293.00p 293.00p 287.00p 290.00p 6746
20/04/2021 289.00p 293.55p 288.00p 291.50p 9367
19/04/2021 295.00p 296.00p 289.00p 291.00p 21575
16/04/2021 294.00p 294.00p 289.00p 294.00p 1890
15/04/2021 294.00p 293.50p 289.00p 291.50p 20752
14/04/2021 294.00p 294.00p 289.00p 293.00p 58902
13/04/2021 296.00p 296.00p 288.00p 296.00p 14473
12/04/2021 290.00p 290.15p 287.00p 290.00p 21683
09/04/2021 295.00p 295.00p 290.00p 290.00p 12121
08/04/2021 295.00p 295.00p 288.00p 295.00p 23056
07/04/2021 294.00p 294.00p 285.09p 288.00p 10220
06/04/2021 288.00p 298.00p 285.06p 290.00p 72317
01/04/2021 294.00p 295.00p 287.00p 295.00p 12512
31/03/2021 288.00p 288.00p 286.00p 288.00p 17363
30/03/2021 292.00p 292.00p 284.00p 288.00p 11769
29/03/2021 292.00p 292.00p 284.00p 286.00p 22059
26/03/2021 290.00p 292.00p 288.00p 288.00p 2405
25/03/2021 292.00p 289.00p 285.00p 285.00p 5385
24/03/2021 292.00p 300.00p 288.00p 290.00p 15582
23/03/2021 292.00p 294.00p 288.00p 294.00p 27101
22/03/2021 290.00p 296.00p 281.75p 289.00p 71911
19/03/2021 284.00p 294.00p 282.00p 294.00p 29325
18/03/2021 286.00p 290.00p 282.00p 285.00p 22127
17/03/2021 284.00p 290.00p 284.00p 290.00p 20453
16/03/2021 288.00p 290.00p 280.00p 290.00p 22415
15/03/2021 284.00p 284.00p 278.00p 282.00p 27526
12/03/2021 280.00p 284.00p 274.00p 274.00p 40763
11/03/2021 280.00p 288.00p 278.00p 288.00p 74620
10/03/2021 282.00p 286.00p 277.60p 283.00p 11229
09/03/2021 282.00p 282.00p 270.00p 274.00p 28052
08/03/2021 274.00p 278.00p 274.00p 274.00p 16617
05/03/2021 278.00p 278.00p 274.00p 274.00p 10821
04/03/2021 274.00p 279.00p 274.00p 279.00p 22157
03/03/2021 276.00p 282.00p 272.00p 282.00p 2974
02/03/2021 278.00p 280.00p 274.00p 280.00p 26146
01/03/2021 278.00p 278.00p 272.00p 278.00p 7425
26/02/2021 278.00p 278.00p 272.00p 274.00p 9533
25/02/2021 276.00p 278.00p 271.73p 278.00p 16017
24/02/2021 274.00p 275.00p 270.00p 275.00p 11846
23/02/2021 276.00p 278.00p 274.00p 275.00p 7122
22/02/2021 276.00p 284.00p 274.00p 278.00p 3860
19/02/2021 278.00p 282.00p 278.00p 280.00p 20510
18/02/2021 288.00p 285.00p 284.00p 284.00p 22000
17/02/2021 288.00p 285.00p 280.16p 285.00p 4175
16/02/2021 288.00p 288.00p 280.00p 288.00p 9374
15/02/2021 280.00p 286.00p 280.00p 284.00p 155376
12/02/2021 276.00p 284.00p 276.00p 284.00p 78706
11/02/2021 282.00p 282.00p 270.35p 280.00p 81818
10/02/2021 276.00p 280.00p 275.80p 277.00p 21685
09/02/2021 282.00p 282.00p 274.00p 274.00p 139342
08/02/2021 286.00p 286.00p 274.00p 276.00p 176095
05/02/2021 282.00p 281.00p 278.00p 281.00p 19418
04/02/2021 282.00p 282.00p 278.06p 282.00p 7928
03/02/2021 282.00p 284.00p 278.00p 280.00p 25245
02/02/2021 282.00p 282.00p 274.00p 279.00p 9793
01/02/2021 280.00p 280.00p 277.00p 277.00p 3747
29/01/2021 274.00p 283.94p 274.00p 280.00p 26920
28/01/2021 278.00p 282.00p 276.00p 280.00p 27206
27/01/2021 282.00p 284.00p 278.00p 280.00p 14000
26/01/2021 286.00p 285.00p 284.00p 285.00p 0
25/01/2021 286.00p 286.00p 280.00p 284.00p 14205
22/01/2021 288.00p 288.00p 278.10p 282.00p 21296
21/01/2021 286.00p 288.00p 279.00p 288.00p 37304
20/01/2021 288.00p 288.00p 280.00p 282.00p 25891
19/01/2021 282.00p 284.00p 280.00p 283.00p 363720
18/01/2021 290.00p 282.00p 278.08p 282.00p 2110
15/01/2021 290.00p 282.00p 278.00p 282.00p 12691
14/01/2021 290.00p 290.00p 282.00p 284.00p 6285
13/01/2021 282.00p 284.00p 278.00p 284.00p 9100
12/01/2021 282.00p 284.00p 274.00p 282.00p 24480
11/01/2021 288.00p 287.20p 282.08p 287.00p 1138
08/01/2021 288.00p 288.00p 286.00p 286.00p 11377
07/01/2021 288.00p 288.00p 278.00p 284.00p 17370
06/01/2021 284.00p 286.00p 280.00p 280.00p 2952
05/01/2021 280.00p 284.00p 278.00p 282.00p 18608
04/01/2021 278.00p 283.00p 280.00p 283.00p 7627
31/12/2020 278.00p 284.00p 278.08p 284.00p 245
30/12/2020 278.00p 282.00p 274.00p 281.00p 19151
29/12/2020 278.00p 278.00p 272.00p 276.00p 529
24/12/2020 270.00p 280.00p 270.00p 277.00p 5186
23/12/2020 272.00p 272.04p 264.00p 264.00p 5888
22/12/2020 266.00p 274.00p 266.00p 274.00p 101548
21/12/2020 270.00p 274.00p 270.00p 274.00p 1061
18/12/2020 276.00p 280.00p 272.00p 272.00p 16889
17/12/2020 282.00p 282.00p 276.00p 277.00p 17362
16/12/2020 286.00p 286.00p 276.00p 277.00p 9632
15/12/2020 282.00p 282.00p 278.00p 279.00p 5225
14/12/2020 280.00p 280.00p 276.50p 280.00p 3662
11/12/2020 278.00p 279.92p 278.00p 279.00p 809
10/12/2020 280.00p 282.00p 276.00p 280.00p 61951
09/12/2020 286.00p 290.00p 276.00p 276.00p 33518
08/12/2020 282.00p 282.00p 278.00p 278.00p 31647
07/12/2020 288.00p 290.00p 282.00p 284.00p 2146
04/12/2020 288.00p 288.00p 280.00p 282.00p 31185
03/12/2020 288.00p 288.00p 280.00p 288.00p 15718
02/12/2020 278.00p 282.00p 276.00p 282.00p 24611
01/12/2020 278.00p 282.00p 274.00p 280.00p 6042
30/11/2020 270.00p 278.00p 270.00p 278.00p 19346
27/11/2020 270.00p 280.00p 270.00p 280.00p 30800
26/11/2020 270.00p 270.00p 270.00p 270.00p 19042
25/11/2020 270.00p 272.00p 266.00p 268.00p 18065
24/11/2020 270.00p 270.00p 266.00p 269.00p 21465
23/11/2020 270.00p 270.00p 264.00p 265.00p 18353
20/11/2020 268.00p 268.00p 263.10p 265.00p 15760
19/11/2020 266.00p 268.00p 264.00p 268.00p 11643
18/11/2020 268.00p 270.00p 262.00p 267.00p 5338
17/11/2020 272.00p 272.00p 260.00p 262.00p 58421
16/11/2020 270.00p 270.00p 266.00p 269.00p 18934
13/11/2020 268.00p 268.00p 260.00p 266.00p 19814
12/11/2020 262.00p 268.00p 260.00p 264.00p 55283
10/11/2020 264.00p 266.00p 262.00p 266.00p 1430

*Close Price adjusted for both dividends and splits