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
30/01/2020 308.00p 308.00p 303.00p 308.00p 17017
29/01/2020 303.00p 308.00p 300.06p 308.00p 14117
28/01/2020 303.00p 308.00p 302.00p 308.00p 5722
27/01/2020 306.00p 306.50p 302.00p 306.50p 23444
24/01/2020 309.00p 311.00p 311.00p 311.00p 0
23/01/2020 309.00p 312.67p 309.00p 311.00p 4800
22/01/2020 311.00p 313.21p 310.00p 312.00p 6104
21/01/2020 313.00p 312.94p 310.00p 312.00p 5294
20/01/2020 313.00p 314.00p 309.80p 312.50p 25375
17/01/2020 308.00p 311.00p 309.03p 311.00p 7515
16/01/2020 308.00p 310.60p 307.00p 308.00p 20065
15/01/2020 309.00p 311.00p 307.50p 311.00p 19629
14/01/2020 308.00p 310.00p 305.00p 308.00p 13256
13/01/2020 305.00p 309.00p 299.00p 306.50p 24643
10/01/2020 306.00p 307.47p 305.00p 305.50p 11396
09/01/2020 306.00p 308.00p 304.00p 307.00p 32970
08/01/2020 302.00p 305.50p 300.00p 305.50p 7219
07/01/2020 302.00p 306.00p 305.00p 306.00p 0
06/01/2020 302.00p 306.14p 301.00p 305.00p 74883
03/01/2020 304.00p 310.00p 302.00p 305.00p 31061
02/01/2020 310.00p 310.00p 306.00p 306.00p 11356
31/12/2019 310.00p 310.00p 310.00p 310.00p 1000
30/12/2019 304.00p 305.50p 300.00p 305.50p 4115
27/12/2019 303.00p 306.50p 306.00p 306.50p 4000
24/12/2019 303.00p 305.00p 302.33p 305.00p 1750
23/12/2019 303.00p 304.00p 302.48p 303.00p 5329
20/12/2019 300.00p 302.00p 300.00p 302.00p 59830
19/12/2019 303.00p 303.00p 301.50p 301.50p 7
18/12/2019 297.00p 301.00p 297.00p 301.00p 13888
17/12/2019 297.00p 298.48p 296.33p 297.50p 5241
16/12/2019 293.00p 296.22p 293.55p 295.50p 2423
13/12/2019 293.00p 293.00p 292.00p 292.00p 9103
12/12/2019 295.00p 297.00p 293.40p 297.00p 14179
11/12/2019 293.00p 294.00p 293.00p 294.00p 35732
10/12/2019 296.00p 296.00p 292.00p 294.50p 32479
09/12/2019 294.00p 296.67p 294.00p 294.50p 5786
06/12/2019 295.00p 295.00p 292.50p 295.00p 3013
05/12/2019 293.00p 295.00p 292.00p 295.00p 19633
04/12/2019 296.00p 296.00p 292.00p 293.50p 43448
03/12/2019 297.00p 297.00p 294.02p 296.00p 24832
02/12/2019 299.00p 300.00p 297.00p 298.00p 20605
29/11/2019 298.00p 298.00p 297.00p 298.00p 45819
28/11/2019 300.00p 299.67p 297.00p 299.50p 9859
27/11/2019 300.00p 300.00p 296.00p 299.00p 5318
26/11/2019 297.00p 298.50p 297.00p 298.50p 6381
25/11/2019 296.00p 299.00p 295.20p 299.00p 56686
22/11/2019 294.00p 296.45p 296.00p 296.00p 3500
21/11/2019 294.00p 294.50p 292.00p 294.00p 717512
20/11/2019 298.00p 298.56p 293.00p 295.00p 22377
19/11/2019 298.00p 299.00p 298.00p 299.00p 7530
18/11/2019 300.00p 301.80p 297.00p 298.00p 11441
15/11/2019 302.00p 303.00p 301.03p 303.00p 1500
14/11/2019 302.00p 302.03p 300.04p 302.00p 12491
13/11/2019 301.00p 303.00p 301.00p 301.00p 25234
12/11/2019 300.00p 302.50p 300.00p 302.50p 18172
11/11/2019 301.00p 301.00p 300.00p 300.50p 21492
08/11/2019 301.00p 303.00p 300.00p 303.00p 40304
07/11/2019 300.00p 302.00p 299.00p 301.50p 47194
06/11/2019 297.00p 301.00p 297.00p 301.00p 0
05/11/2019 297.00p 298.25p 297.00p 297.00p 84355
04/11/2019 295.00p 301.00p 295.00p 298.50p 40563
01/11/2019 299.00p 299.00p 295.00p 295.00p 8951
31/10/2019 299.00p 299.00p 297.00p 297.00p 6211
30/10/2019 299.00p 305.00p 297.00p 297.00p 2011
29/10/2019 302.00p 305.00p 299.00p 301.50p 17922
28/10/2019 302.00p 302.50p 299.20p 302.00p 34648
25/10/2019 303.00p 303.00p 300.54p 301.50p 11625
24/10/2019 302.00p 305.00p 304.00p 305.00p 0
23/10/2019 302.00p 304.00p 301.00p 304.00p 3568
22/10/2019 302.00p 303.50p 301.00p 303.50p 4551
21/10/2019 302.00p 304.00p 302.00p 304.00p 3400
18/10/2019 301.00p 304.00p 301.00p 304.00p 9759
17/10/2019 302.00p 303.50p 301.00p 303.50p 6712
16/10/2019 302.00p 303.40p 300.00p 302.00p 26105
15/10/2019 302.00p 302.00p 299.60p 302.00p 1284
14/10/2019 306.00p 306.00p 301.40p 306.00p 1163
11/10/2019 298.00p 298.00p 298.00p 298.00p 1668
10/10/2019 306.00p 306.00p 298.09p 306.00p 1271
09/10/2019 298.00p 300.00p 298.00p 298.00p 5494
08/10/2019 298.00p 298.00p 298.00p 298.00p 489
07/10/2019 300.00p 300.00p 298.00p 298.00p 9296
04/10/2019 305.00p 305.00p 302.50p 302.50p 17
03/10/2019 302.24p 303.50p 302.24p 303.50p 360
02/10/2019 306.43p 306.43p 306.00p 306.00p 112
01/10/2019 306.00p 307.50p 305.00p 307.50p 9564
30/09/2019 307.00p 309.00p 305.00p 307.50p 14456
27/09/2019 311.00p 312.00p 311.00p 312.00p 9
26/09/2019 306.00p 308.50p 306.00p 308.50p 4293
25/09/2019 308.24p 308.50p 305.06p 308.50p 18545
24/09/2019 310.00p 310.00p 307.00p 309.50p 17320
23/09/2019 310.00p 310.00p 308.50p 308.50p 14
20/09/2019 304.00p 310.00p 304.00p 310.00p 9347
19/09/2019 304.05p 307.00p 304.05p 307.00p 50507
18/09/2019 310.00p 310.00p 304.05p 310.00p 15246
17/09/2019 304.05p 307.00p 304.05p 307.00p 895
16/09/2019 304.05p 306.50p 304.05p 306.50p 1813
13/09/2019 309.00p 310.00p 307.00p 307.00p 0
12/09/2019 309.00p 310.00p 304.10p 310.00p 3769
11/09/2019 304.80p 306.00p 304.06p 306.00p 25660
10/09/2019 303.00p 304.80p 303.00p 304.50p 6411
09/09/2019 303.06p 304.50p 303.06p 304.50p 15000
06/09/2019 304.40p 304.40p 302.04p 304.00p 400
05/09/2019 302.00p 302.00p 301.00p 302.00p 16253
04/09/2019 304.00p 304.00p 300.00p 303.00p 12307
03/09/2019 299.00p 304.00p 299.00p 299.00p 57869
02/09/2019 297.00p 303.00p 297.00p 300.00p 11044
30/08/2019 303.00p 303.00p 303.00p 303.00p 264
29/08/2019 297.00p 297.05p 297.00p 297.00p 1028
28/08/2019 297.00p 297.00p 297.00p 297.00p 9485
27/08/2019 297.00p 301.00p 297.00p 301.00p 1581
23/08/2019 298.00p 305.00p 297.00p 305.00p 16918
22/08/2019 301.00p 305.00p 297.00p 305.00p 12041
21/08/2019 305.00p 305.00p 298.00p 305.00p 8758
20/08/2019 301.00p 305.00p 299.20p 305.00p 27061
19/08/2019 301.48p 303.00p 297.00p 303.00p 19683
16/08/2019 292.00p 299.00p 292.00p 299.00p 36809
15/08/2019 293.00p 296.00p 289.00p 296.00p 19377
14/08/2019 297.00p 300.00p 290.00p 290.00p 24939
13/08/2019 298.00p 298.50p 297.00p 298.50p 25056
12/08/2019 303.00p 303.00p 301.70p 303.00p 4550
09/08/2019 300.00p 303.00p 299.00p 301.00p 1099168
08/08/2019 298.00p 302.00p 298.00p 302.00p 344316
07/08/2019 300.00p 303.00p 298.00p 301.00p 23171
06/08/2019 301.00p 303.00p 298.05p 300.50p 10816
05/08/2019 304.92p 304.92p 299.00p 303.00p 6944
02/08/2019 303.00p 305.50p 303.00p 305.50p 5450
01/08/2019 309.00p 311.00p 306.04p 311.00p 34127
31/07/2019 309.00p 311.00p 307.00p 310.00p 27429
30/07/2019 311.00p 311.00p 307.00p 310.00p 20737
29/07/2019 310.00p 311.50p 306.00p 311.50p 22585
26/07/2019 304.00p 308.00p 304.00p 308.00p 9106
25/07/2019 306.94p 306.94p 304.00p 306.50p 19951
24/07/2019 305.00p 307.40p 304.00p 305.50p 12412
23/07/2019 304.00p 306.50p 303.00p 306.50p 12551
22/07/2019 303.00p 305.50p 303.00p 305.50p 2476
19/07/2019 304.00p 305.50p 304.00p 305.50p 7000
18/07/2019 307.00p 307.00p 303.00p 306.50p 57196
17/07/2019 306.00p 307.47p 302.00p 306.00p 14155
16/07/2019 306.95p 307.50p 305.00p 307.50p 212631
15/07/2019 305.00p 308.00p 305.00p 306.50p 16335
12/07/2019 305.00p 306.00p 305.00p 306.00p 663
11/07/2019 305.00p 308.00p 304.00p 306.50p 10101
10/07/2019 306.00p 309.00p 305.00p 307.00p 22500
09/07/2019 305.44p 307.95p 305.44p 307.50p 3540
08/07/2019 306.00p 307.13p 306.00p 307.00p 63555
05/07/2019 306.00p 311.00p 304.00p 311.00p 211640
04/07/2019 306.00p 309.00p 305.80p 309.00p 152396
03/07/2019 309.34p 309.34p 304.80p 307.50p 2998
02/07/2019 309.23p 309.23p 307.00p 307.00p 111
01/07/2019 306.00p 310.00p 304.66p 307.50p 29835
28/06/2019 300.00p 307.00p 298.44p 307.00p 54273
27/06/2019 297.40p 299.00p 297.40p 299.00p 11900
26/06/2019 298.96p 298.96p 297.48p 298.50p 6049
25/06/2019 299.00p 300.00p 296.00p 299.00p 4113
24/06/2019 299.00p 300.96p 297.44p 299.00p 1120
21/06/2019 301.00p 302.00p 299.22p 302.00p 12970
20/06/2019 297.00p 301.00p 296.80p 298.00p 39944
19/06/2019 296.00p 299.50p 296.00p 299.50p 1989
18/06/2019 296.64p 298.50p 296.64p 298.50p 45005
17/06/2019 295.00p 298.50p 295.00p 298.50p 5447
14/06/2019 295.00p 295.80p 295.00p 295.00p 7493
13/06/2019 300.00p 301.00p 295.80p 301.00p 4170
12/06/2019 295.00p 300.04p 294.00p 298.00p 11957
11/06/2019 296.00p 300.00p 296.00p 300.00p 45
10/06/2019 293.00p 300.00p 293.00p 300.00p 61331
07/06/2019 293.00p 295.00p 293.00p 295.00p 54297
06/06/2019 293.12p 296.50p 293.12p 296.50p 21592
05/06/2019 297.00p 297.00p 292.80p 295.50p 25494
04/06/2019 300.00p 300.00p 292.12p 300.00p 26280
03/06/2019 293.05p 297.60p 293.05p 294.00p 6567
31/05/2019 293.00p 293.05p 293.00p 293.00p 879
30/05/2019 297.60p 298.00p 293.05p 298.00p 10229
29/05/2019 295.00p 295.00p 292.67p 295.00p 129298
28/05/2019 297.00p 297.50p 294.66p 297.50p 2095
24/05/2019 297.00p 300.00p 292.66p 300.00p 17437
23/05/2019 294.00p 296.80p 294.00p 295.50p 23883
22/05/2019 299.00p 299.00p 294.00p 298.50p 33528
21/05/2019 296.00p 298.00p 295.50p 298.00p 42220
20/05/2019 294.00p 298.50p 294.00p 298.50p 32173
17/05/2019 296.00p 298.00p 296.00p 298.00p 12569
16/05/2019 296.00p 299.50p 296.00p 299.50p 1521
15/05/2019 295.00p 298.50p 293.00p 298.50p 17796
14/05/2019 296.60p 297.50p 295.00p 297.50p 1401
13/05/2019 299.00p 299.00p 296.00p 296.00p 0
10/05/2019 299.00p 300.00p 296.00p 299.00p 8669
09/05/2019 302.00p 302.00p 297.00p 297.00p 20229
08/05/2019 302.00p 305.50p 304.00p 305.50p 0
07/05/2019 302.00p 304.92p 302.00p 304.00p 8872
03/05/2019 306.45p 306.50p 304.00p 306.50p 8826
02/05/2019 310.00p 310.00p 304.00p 306.00p 7595
01/05/2019 310.00p 312.50p 310.00p 312.50p 16096
30/04/2019 311.00p 317.00p 310.00p 317.00p 21911
29/04/2019 312.00p 314.00p 311.00p 314.00p 9053
26/04/2019 314.00p 317.00p 312.00p 314.50p 40164
25/04/2019 314.00p 316.50p 313.00p 316.00p 24169
24/04/2019 317.00p 317.00p 314.00p 316.00p 17936
23/04/2019 317.00p 319.00p 312.00p 319.00p 9372
18/04/2019 313.00p 315.00p 312.00p 315.00p 12057
17/04/2019 316.00p 316.90p 313.00p 316.00p 11551
16/04/2019 316.00p 317.00p 315.80p 317.00p 6600

*Close Price adjusted for both dividends and splits