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
09/11/2020 262.00p 268.00p 262.00p 263.00p 8196
06/11/2020 264.00p 264.00p 256.00p 258.00p 20390
05/11/2020 256.00p 264.00p 256.00p 264.00p 16276
04/11/2020 256.00p 258.00p 254.00p 255.00p 54500
03/11/2020 256.00p 258.00p 248.00p 252.00p 31708
02/11/2020 250.00p 258.00p 247.00p 248.00p 8926
30/10/2020 248.00p 248.00p 246.00p 248.00p 7500
29/10/2020 248.00p 254.00p 246.00p 250.00p 26838
28/10/2020 250.00p 250.00p 247.00p 247.00p 452159
27/10/2020 256.00p 256.00p 248.00p 254.00p 9807
26/10/2020 258.00p 258.00p 252.00p 254.00p 12699
23/10/2020 256.00p 258.00p 255.00p 258.00p 3500
22/10/2020 256.00p 256.00p 256.00p 256.00p 582
21/10/2020 256.00p 258.00p 252.00p 256.00p 11891
20/10/2020 258.00p 262.00p 256.00p 262.00p 59288
19/10/2020 256.00p 262.00p 256.00p 262.00p 12103
16/10/2020 254.00p 253.00p 250.00p 251.00p 4140
15/10/2020 254.00p 252.00p 250.00p 250.00p 1378
14/10/2020 254.00p 254.00p 253.00p 253.00p 54780
13/10/2020 254.00p 258.00p 254.00p 256.00p 119127
12/10/2020 260.00p 260.00p 254.00p 257.00p 44056
09/10/2020 256.00p 256.00p 255.00p 256.00p 101000
08/10/2020 256.00p 256.00p 255.00p 255.00p 2265
07/10/2020 258.00p 258.00p 254.00p 256.00p 33238
06/10/2020 258.00p 258.00p 257.00p 257.00p 2000
05/10/2020 258.00p 259.00p 258.00p 259.00p 3215
02/10/2020 258.00p 260.00p 254.00p 257.00p 13005
01/10/2020 266.00p 268.00p 260.00p 260.00p 7248
30/09/2020 272.00p 272.00p 260.00p 260.00p 21616
29/09/2020 268.00p 274.00p 262.00p 266.00p 38628
28/09/2020 266.00p 266.00p 260.00p 264.00p 17346
25/09/2020 258.00p 260.00p 258.00p 258.00p 4419
24/09/2020 256.00p 262.00p 254.00p 262.00p 8843
23/09/2020 260.00p 262.00p 258.00p 262.00p 19884
22/09/2020 266.00p 266.00p 258.00p 260.00p 21300
21/09/2020 268.00p 268.00p 254.00p 254.00p 19766
18/09/2020 262.00p 264.00p 260.00p 264.00p 79630
17/09/2020 258.00p 258.00p 256.00p 258.00p 201850
16/09/2020 260.00p 264.00p 256.00p 260.00p 2083
15/09/2020 264.00p 264.00p 260.00p 262.00p 26763
14/09/2020 256.00p 262.00p 256.00p 262.00p 13685
11/09/2020 254.00p 260.00p 250.00p 255.00p 59953
10/09/2020 258.00p 257.00p 254.00p 256.00p 5782
09/09/2020 258.00p 258.00p 252.00p 256.00p 9371
08/09/2020 250.00p 252.00p 242.00p 252.00p 45528
07/09/2020 252.00p 256.00p 250.00p 254.00p 34593
04/09/2020 252.00p 254.00p 248.00p 253.00p 50040
03/09/2020 268.00p 268.00p 254.00p 258.00p 8538
02/09/2020 258.00p 262.00p 258.00p 262.00p 84729
01/09/2020 260.00p 264.00p 260.00p 260.00p 6248
31/08/2020 264.00p 266.00p 264.00p 266.00p 600
28/08/2020 264.00p 266.00p 264.00p 266.00p 600
27/08/2020 264.00p 267.00p 260.00p 262.00p 9603
26/08/2020 264.00p 266.00p 264.00p 266.00p 12760
25/08/2020 264.00p 266.00p 260.00p 266.00p 2295
24/08/2020 264.00p 270.00p 264.00p 270.00p 12328
21/08/2020 264.00p 264.00p 263.00p 263.00p 1000
20/08/2020 262.00p 264.00p 262.00p 263.00p 26729
19/08/2020 268.00p 269.20p 264.00p 266.00p 18905
18/08/2020 268.00p 271.20p 266.00p 266.00p 25310
17/08/2020 266.00p 270.00p 266.40p 270.00p 556
14/08/2020 266.00p 268.00p 266.00p 268.00p 1077
13/08/2020 270.00p 270.00p 268.00p 268.00p 2000
12/08/2020 266.00p 274.00p 266.00p 274.00p 1112
11/08/2020 274.00p 274.00p 268.00p 270.00p 26494
10/08/2020 272.00p 268.00p 264.00p 268.00p 6021
07/08/2020 272.00p 275.00p 264.00p 266.00p 33754
06/08/2020 266.00p 284.00p 266.00p 275.00p 37370
05/08/2020 266.00p 272.00p 264.00p 272.00p 19266
04/08/2020 266.00p 266.00p 264.00p 265.00p 4130
03/08/2020 264.00p 266.00p 258.00p 262.00p 6528
31/07/2020 260.00p 261.00p 254.00p 261.00p 4000
30/07/2020 260.00p 262.00p 260.00p 262.00p 6063
29/07/2020 270.00p 266.00p 262.00p 266.00p 15074
28/07/2020 270.00p 270.00p 262.00p 265.00p 27676
27/07/2020 266.00p 268.00p 265.28p 267.00p 3200
24/07/2020 270.00p 270.00p 264.00p 268.00p 7143
23/07/2020 274.00p 274.00p 271.00p 271.00p 1973
22/07/2020 268.00p 271.00p 266.95p 271.00p 17937
21/07/2020 270.00p 273.00p 268.00p 268.00p 4719
20/07/2020 272.00p 273.00p 270.00p 273.00p 4233
17/07/2020 266.00p 271.00p 268.20p 271.00p 1250
16/07/2020 266.00p 270.00p 266.00p 270.00p 7946
15/07/2020 266.00p 268.00p 264.70p 268.00p 13307
14/07/2020 260.00p 263.40p 252.00p 262.00p 13882
13/07/2020 262.00p 264.90p 262.00p 264.00p 5541
10/07/2020 272.00p 272.00p 260.00p 262.00p 16721
09/07/2020 268.00p 268.00p 266.00p 267.00p 9192
08/07/2020 276.00p 276.00p 267.25p 268.00p 8209
07/07/2020 270.00p 271.00p 269.80p 271.00p 4354
06/07/2020 276.00p 284.00p 272.00p 273.00p 19506
03/07/2020 266.00p 274.00p 266.00p 270.00p 19878
02/07/2020 268.00p 280.00p 266.00p 270.00p 13465
01/07/2020 272.00p 276.00p 266.00p 266.00p 5900
30/06/2020 274.00p 276.00p 266.11p 268.00p 14876
29/06/2020 262.00p 266.00p 260.06p 264.00p 8277
26/06/2020 266.00p 276.00p 264.00p 264.00p 62598
25/06/2020 266.00p 266.00p 262.00p 265.00p 19816
24/06/2020 266.00p 270.00p 265.00p 270.00p 8255
23/06/2020 272.00p 272.00p 268.00p 271.00p 4038
22/06/2020 278.00p 278.00p 266.00p 268.00p 21056
19/06/2020 272.00p 274.00p 264.10p 274.00p 9793
18/06/2020 266.00p 268.10p 264.00p 266.00p 2932
17/06/2020 264.00p 267.00p 262.00p 264.00p 15806
16/06/2020 266.00p 272.00p 259.00p 265.00p 25213
15/06/2020 262.00p 262.00p 254.00p 259.00p 8788
12/06/2020 264.00p 266.00p 260.00p 264.00p 19253
11/06/2020 264.00p 264.00p 258.00p 264.00p 36749
10/06/2020 274.00p 274.00p 264.00p 271.00p 27824
09/06/2020 274.00p 274.00p 270.00p 272.00p 2122
08/06/2020 276.00p 278.00p 272.00p 276.00p 30656
05/06/2020 266.00p 266.00p 266.00p 266.00p 61033
04/06/2020 266.00p 268.80p 262.00p 262.00p 12573
03/06/2020 270.00p 274.00p 266.00p 274.00p 21784
02/06/2020 262.00p 272.00p 257.20p 264.00p 68698
01/06/2020 254.00p 260.00p 254.00p 260.00p 13469
29/05/2020 260.00p 260.00p 252.00p 255.00p 20334
28/05/2020 258.00p 259.00p 254.00p 259.00p 28109
27/05/2020 260.00p 268.00p 258.00p 262.00p 17415
26/05/2020 260.00p 264.00p 254.00p 255.00p 11716
25/05/2020 254.00p 254.00p 248.00p 248.00p 3000
22/05/2020 254.00p 254.00p 248.00p 248.00p 3000
21/05/2020 256.00p 258.00p 252.00p 252.00p 2954
20/05/2020 252.00p 254.00p 248.40p 252.00p 19632
19/05/2020 256.00p 258.00p 247.60p 249.00p 17209
18/05/2020 248.00p 250.00p 238.50p 249.00p 21315
15/05/2020 240.00p 241.00p 240.00p 241.00p 1974
14/05/2020 236.00p 240.00p 232.04p 236.00p 52706
13/05/2020 238.00p 248.00p 236.00p 244.00p 45668
12/05/2020 240.00p 246.00p 240.00p 240.00p 49171
11/05/2020 252.00p 252.00p 242.00p 242.00p 44620
08/05/2020 248.00p 248.64p 242.00p 244.00p 11837
07/05/2020 248.00p 248.64p 242.00p 244.00p 11837
06/05/2020 252.00p 254.40p 250.00p 251.00p 67089
05/05/2020 260.00p 260.00p 253.00p 253.00p 59311
04/05/2020 254.00p 256.00p 248.00p 256.00p 9924
01/05/2020 254.00p 256.00p 252.40p 255.00p 50003
30/04/2020 268.00p 268.00p 256.00p 258.00p 54425
29/04/2020 264.00p 264.00p 260.00p 264.00p 2999
28/04/2020 258.00p 266.00p 258.00p 261.00p 16046
27/04/2020 262.00p 264.00p 258.00p 262.00p 8986
24/04/2020 260.00p 260.00p 249.00p 260.00p 13240
23/04/2020 260.00p 260.00p 256.00p 258.00p 11080
22/04/2020 256.00p 259.20p 254.12p 257.00p 8966
21/04/2020 260.00p 253.60p 249.00p 251.00p 59380
20/04/2020 260.00p 260.00p 250.40p 255.00p 18434
17/04/2020 252.00p 256.00p 248.00p 251.00p 20350
16/04/2020 248.00p 253.00p 246.00p 249.00p 30599
15/04/2020 254.00p 254.00p 242.00p 249.00p 32246
14/04/2020 256.00p 258.80p 254.00p 258.00p 10895
09/04/2020 256.00p 260.00p 254.00p 256.00p 15391
08/04/2020 250.00p 254.40p 251.00p 253.00p 7152
07/04/2020 250.00p 258.00p 248.00p 252.00p 22605
06/04/2020 240.00p 246.40p 240.00p 244.00p 8151
03/04/2020 232.00p 240.00p 232.00p 237.00p 22812
02/04/2020 236.00p 240.00p 230.00p 238.00p 34397
01/04/2020 228.00p 234.00p 227.00p 234.00p 10246
31/03/2020 235.00p 239.00p 226.00p 239.00p 34814
30/03/2020 230.00p 234.00p 225.00p 227.00p 32706
27/03/2020 245.00p 250.00p 233.00p 242.00p 40464
26/03/2020 254.00p 256.00p 247.00p 247.00p 6324
25/03/2020 254.00p 256.00p 248.00p 256.00p 12630
24/03/2020 233.00p 248.00p 233.00p 248.00p 23578
23/03/2020 234.00p 234.00p 220.00p 227.00p 37029
20/03/2020 225.00p 247.00p 225.00p 247.00p 31227
19/03/2020 225.00p 225.00p 214.00p 217.50p 55212
18/03/2020 230.00p 230.00p 218.00p 224.00p 393328
17/03/2020 229.00p 229.00p 219.00p 227.50p 21099
16/03/2020 242.00p 242.00p 228.00p 231.00p 37986
13/03/2020 246.00p 251.00p 241.00p 248.50p 17114
12/03/2020 242.00p 244.05p 237.00p 240.50p 98687
11/03/2020 260.00p 260.20p 257.00p 257.00p 6218
10/03/2020 260.00p 264.12p 258.00p 259.50p 22852
09/03/2020 272.00p 272.00p 248.00p 256.00p 29771
06/03/2020 280.00p 280.00p 272.00p 280.00p 36386
05/03/2020 286.00p 290.00p 282.00p 290.00p 105899
04/03/2020 285.00p 286.85p 284.06p 285.00p 2960
03/03/2020 286.00p 291.00p 284.00p 284.50p 13174
02/03/2020 281.00p 281.00p 272.00p 280.50p 18818
28/02/2020 271.00p 273.50p 271.00p 272.50p 7212
27/02/2020 288.00p 288.00p 281.00p 282.50p 7134
26/02/2020 286.00p 291.00p 285.00p 291.00p 50031
25/02/2020 295.00p 299.00p 291.00p 294.00p 16830
24/02/2020 301.00p 301.00p 294.00p 296.50p 10216
21/02/2020 304.00p 305.00p 304.00p 305.00p 5174
20/02/2020 307.00p 308.00p 307.00p 307.00p 4512
19/02/2020 305.00p 306.56p 303.00p 306.50p 16277
18/02/2020 305.00p 305.50p 304.00p 305.00p 16448
17/02/2020 305.00p 306.47p 302.00p 305.50p 33996
14/02/2020 303.00p 308.00p 301.76p 308.00p 4129
13/02/2020 305.00p 305.00p 302.00p 305.00p 12735
12/02/2020 306.00p 306.00p 304.00p 305.00p 55582
11/02/2020 307.00p 307.00p 303.00p 306.50p 21486
10/02/2020 309.00p 309.00p 302.00p 304.00p 25470
07/02/2020 303.00p 306.00p 305.50p 306.00p 10075
06/02/2020 303.00p 305.50p 302.00p 305.50p 11962
05/02/2020 307.00p 307.00p 302.00p 303.50p 13816
04/02/2020 305.00p 305.00p 302.44p 304.00p 2674
03/02/2020 300.00p 304.00p 299.00p 304.00p 3840
31/01/2020 300.00p 304.00p 300.00p 304.00p 98515

*Close Price adjusted for both dividends and splits