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
15/04/2019 313.80p 315.00p 312.00p 315.00p 7798
12/04/2019 315.00p 316.00p 310.00p 316.00p 3382
11/04/2019 313.00p 314.00p 309.78p 313.50p 14130
10/04/2019 313.00p 314.00p 309.95p 312.50p 11294
09/04/2019 311.00p 313.00p 310.00p 313.00p 45265
08/04/2019 312.00p 313.50p 311.00p 311.00p 30283
05/04/2019 313.00p 313.00p 310.00p 313.00p 59547
04/04/2019 312.00p 313.00p 310.03p 311.50p 10765
03/04/2019 312.00p 314.00p 312.00p 314.00p 24972
02/04/2019 313.40p 313.40p 312.00p 313.00p 16751
01/04/2019 313.00p 315.00p 311.00p 313.00p 24446
29/03/2019 311.00p 311.00p 308.00p 311.00p 19338
28/03/2019 311.00p 311.00p 306.00p 311.00p 7428
27/03/2019 308.00p 310.00p 306.00p 308.00p 15724
26/03/2019 304.00p 306.00p 302.00p 305.00p 11612
25/03/2019 304.00p 304.50p 300.00p 304.50p 46667
22/03/2019 304.00p 305.00p 301.00p 303.50p 22493
21/03/2019 305.00p 310.00p 305.00p 310.00p 33657
20/03/2019 307.00p 308.00p 305.00p 308.00p 25246
19/03/2019 306.00p 309.00p 303.00p 306.00p 61397
18/03/2019 305.00p 307.00p 301.55p 303.50p 14832
15/03/2019 304.00p 304.00p 300.44p 303.00p 3857
14/03/2019 299.00p 302.00p 299.00p 300.50p 14402
13/03/2019 300.00p 300.00p 299.00p 299.00p 1000
12/03/2019 300.00p 305.00p 296.00p 305.00p 23796
11/03/2019 299.00p 302.05p 299.00p 301.00p 4988
08/03/2019 299.00p 302.50p 297.00p 300.00p 19409
07/03/2019 305.00p 305.00p 301.89p 304.50p 146683
06/03/2019 303.00p 305.50p 303.00p 305.50p 3079
05/03/2019 306.41p 306.41p 302.70p 305.00p 7772
04/03/2019 303.00p 306.41p 302.00p 305.00p 19868
01/03/2019 303.50p 305.78p 303.50p 304.50p 9145
28/02/2019 303.75p 304.50p 302.00p 304.50p 6235
27/02/2019 302.00p 304.50p 302.00p 304.50p 4350
26/02/2019 306.52p 306.52p 304.50p 304.50p 5045
25/02/2019 306.00p 307.50p 307.50p 307.50p 10000
22/02/2019 306.00p 307.50p 304.50p 307.50p 14884
21/02/2019 304.00p 306.50p 304.00p 306.50p 18650
20/02/2019 304.00p 306.00p 304.00p 306.00p 25398
19/02/2019 304.00p 306.00p 304.00p 305.00p 93340
18/02/2019 306.00p 306.00p 305.99p 306.00p 5260
15/02/2019 307.00p 307.00p 306.00p 306.50p 5756
14/02/2019 306.00p 307.00p 303.00p 307.00p 7890
13/02/2019 305.00p 305.00p 303.00p 303.00p 4422
12/02/2019 302.00p 303.92p 302.00p 303.50p 15919
11/02/2019 304.12p 304.12p 301.00p 302.00p 12217
08/02/2019 303.00p 304.00p 298.00p 304.00p 6728
07/02/2019 303.00p 305.00p 302.06p 305.00p 22570
06/02/2019 305.00p 305.05p 302.00p 302.00p 9609
05/02/2019 304.00p 305.50p 302.03p 305.50p 12423
04/02/2019 300.00p 302.00p 297.07p 301.50p 9308
01/02/2019 304.00p 304.00p 296.00p 299.50p 15803
31/01/2019 297.00p 298.00p 297.00p 297.00p 26394
30/01/2019 297.00p 297.75p 296.00p 296.00p 9682
29/01/2019 297.00p 300.30p 297.00p 300.00p 8158
28/01/2019 297.00p 298.00p 297.00p 297.00p 3507
25/01/2019 301.00p 301.00p 298.00p 301.00p 8420
24/01/2019 302.73p 303.50p 302.73p 303.50p 46
23/01/2019 300.69p 302.50p 300.69p 302.50p 9841
22/01/2019 302.50p 304.50p 304.50p 304.50p 0
21/01/2019 302.50p 304.50p 302.50p 304.50p 3100
18/01/2019 300.00p 304.00p 302.00p 304.00p 24450
17/01/2019 300.00p 302.00p 300.00p 302.00p 1561
16/01/2019 300.00p 302.00p 300.00p 302.00p 5462
15/01/2019 299.00p 302.50p 299.00p 302.50p 12698
14/01/2019 300.00p 300.00p 294.00p 294.00p 6184
11/01/2019 303.00p 304.00p 302.00p 302.00p 34287
10/01/2019 300.00p 303.00p 300.00p 301.50p 12381
09/01/2019 300.00p 301.00p 300.00p 301.00p 2323
08/01/2019 297.00p 300.00p 297.00p 300.00p 3843
07/01/2019 294.00p 300.00p 293.00p 297.50p 3118
04/01/2019 295.43p 296.00p 293.50p 296.00p 1068
03/01/2019 294.00p 295.50p 294.00p 295.50p 6570
02/01/2019 296.00p 301.00p 296.00p 301.00p 7318
31/12/2018 300.00p 301.50p 300.00p 301.50p 143
28/12/2018 302.00p 302.00p 296.00p 296.00p 2630
27/12/2018 298.00p 299.00p 297.50p 297.50p 1505
24/12/2018 298.00p 303.00p 297.50p 303.00p 6912
21/12/2018 299.00p 303.00p 298.00p 300.00p 17154
20/12/2018 299.00p 301.00p 299.00p 301.00p 5500
19/12/2018 308.00p 308.00p 302.00p 304.00p 8602
18/12/2018 302.00p 303.50p 300.00p 303.50p 2587
17/12/2018 306.00p 307.00p 302.00p 303.00p 9839
14/12/2018 304.00p 306.00p 303.00p 306.00p 19547
13/12/2018 305.00p 305.00p 303.00p 304.50p 13856
12/12/2018 303.00p 304.50p 301.00p 304.50p 10978
11/12/2018 303.44p 305.00p 303.00p 305.00p 3809
10/12/2018 307.00p 310.43p 304.00p 306.00p 10730
07/12/2018 310.00p 309.00p 309.00p 309.00p 0
06/12/2018 310.00p 310.00p 307.00p 309.00p 7549
05/12/2018 310.00p 312.94p 309.00p 309.00p 12474
04/12/2018 315.00p 315.00p 312.96p 315.00p 6000
03/12/2018 313.00p 313.00p 309.00p 313.00p 12198
30/11/2018 311.00p 311.00p 308.00p 308.00p 759
29/11/2018 306.00p 308.00p 305.00p 308.00p 779
28/11/2018 306.00p 308.00p 306.00p 308.00p 15364
27/11/2018 306.50p 308.50p 306.50p 308.50p 1500
26/11/2018 311.00p 311.00p 305.75p 308.50p 2276
23/11/2018 311.00p 311.00p 307.50p 307.50p 201
22/11/2018 307.00p 308.00p 306.00p 308.00p 31363
21/11/2018 308.00p 311.00p 306.00p 308.50p 11378
20/11/2018 309.00p 309.00p 307.00p 307.00p 2150
19/11/2018 308.00p 308.55p 307.00p 308.50p 10516
16/11/2018 305.00p 306.00p 303.00p 306.00p 8623
15/11/2018 306.00p 307.50p 305.00p 307.50p 10510
14/11/2018 306.00p 308.00p 305.00p 308.00p 9446
13/11/2018 312.00p 312.00p 306.00p 309.00p 8031
12/11/2018 309.55p 309.75p 308.50p 308.50p 8117
09/11/2018 308.00p 308.25p 306.00p 306.00p 16908
08/11/2018 307.00p 310.00p 307.00p 310.00p 8104
07/11/2018 309.00p 311.00p 305.00p 309.00p 8908
06/11/2018 302.00p 308.00p 302.00p 306.00p 10708
05/11/2018 308.00p 309.00p 301.06p 305.50p 30582
02/11/2018 305.00p 308.40p 302.00p 306.00p 7552
01/11/2018 305.00p 305.00p 299.00p 299.00p 7779
31/10/2018 301.00p 306.00p 301.00p 306.00p 20063
30/10/2018 298.00p 302.00p 296.06p 299.50p 35737
29/10/2018 293.96p 299.50p 293.96p 298.50p 8500
26/10/2018 292.00p 294.47p 292.00p 292.00p 7208
25/10/2018 294.60p 298.50p 294.60p 298.50p 6700
24/10/2018 301.43p 301.94p 297.03p 299.50p 1218
23/10/2018 298.00p 301.00p 297.00p 301.00p 98696
22/10/2018 304.00p 304.00p 298.00p 303.00p 177720
19/10/2018 300.00p 303.75p 299.00p 300.00p 75501
18/10/2018 300.00p 302.50p 300.00p 302.50p 56638
17/10/2018 301.00p 304.00p 300.00p 304.00p 55397
16/10/2018 298.00p 303.00p 297.00p 303.00p 123256
15/10/2018 301.00p 301.00p 299.00p 299.00p 121810
12/10/2018 301.00p 301.50p 298.48p 301.50p 7024
11/10/2018 300.00p 300.00p 296.51p 300.00p 29584
10/10/2018 307.00p 308.47p 304.40p 305.00p 57657
09/10/2018 310.00p 314.50p 302.05p 308.00p 23094
08/10/2018 318.00p 318.00p 312.00p 315.00p 19262
05/10/2018 323.00p 323.00p 318.00p 321.00p 3933
04/10/2018 321.00p 321.00p 317.00p 317.00p 17786
03/10/2018 322.50p 322.50p 321.03p 321.50p 2339
02/10/2018 322.00p 322.50p 321.00p 322.50p 7843
01/10/2018 321.90p 323.00p 321.90p 323.00p 6824
28/09/2018 321.00p 322.00p 319.00p 322.00p 16000
27/09/2018 321.00p 321.00p 318.90p 321.00p 57575
26/09/2018 317.00p 319.00p 317.00p 318.50p 9907
25/09/2018 317.00p 319.20p 317.00p 319.00p 2942
24/09/2018 319.00p 319.20p 315.00p 319.00p 22334
21/09/2018 318.00p 321.00p 315.09p 321.00p 13674
20/09/2018 316.00p 317.00p 314.09p 315.00p 8229
19/09/2018 315.00p 315.00p 313.20p 314.00p 19972
18/09/2018 310.00p 311.75p 309.05p 310.00p 3551
17/09/2018 311.00p 312.00p 309.00p 311.50p 1531
14/09/2018 312.00p 312.00p 311.00p 311.50p 1535
13/09/2018 309.01p 309.50p 309.01p 309.50p 1500
12/09/2018 309.00p 309.00p 307.02p 308.50p 7083
11/09/2018 312.00p 312.00p 306.06p 309.00p 51621
10/09/2018 308.00p 311.50p 306.00p 309.00p 35336
07/09/2018 315.00p 318.50p 306.00p 313.00p 42472
06/09/2018 318.00p 318.50p 315.00p 318.50p 11346
05/09/2018 321.00p 324.85p 318.00p 318.00p 26956
04/09/2018 325.10p 327.76p 321.00p 324.50p 15112
03/09/2018 326.30p 328.55p 326.30p 327.50p 6263
31/08/2018 330.00p 330.00p 325.00p 325.00p 4910
30/08/2018 330.00p 330.00p 326.30p 330.00p 5855
29/08/2018 330.00p 330.00p 322.07p 330.00p 15731
28/08/2018 329.00p 329.00p 322.00p 329.00p 14320
24/08/2018 325.30p 327.74p 322.35p 325.50p 2157
23/08/2018 328.00p 328.00p 324.00p 324.00p 129589
22/08/2018 325.00p 325.00p 322.05p 322.50p 8165
21/08/2018 324.00p 325.00p 320.20p 325.00p 19750
20/08/2018 324.00p 324.00p 320.25p 324.00p 6813
17/08/2018 324.00p 324.00p 322.00p 322.00p 916
16/08/2018 320.00p 325.95p 320.00p 320.00p 990
15/08/2018 322.00p 324.50p 321.00p 324.50p 11227
14/08/2018 324.00p 324.50p 324.00p 324.50p 1500
13/08/2018 329.00p 329.00p 327.00p 327.00p 1400
10/08/2018 324.00p 329.00p 324.00p 325.50p 107559
09/08/2018 324.00p 327.00p 324.00p 327.00p 5726
08/08/2018 325.00p 330.10p 324.00p 327.00p 6565
07/08/2018 330.00p 330.00p 325.50p 326.00p 15191
06/08/2018 324.55p 326.50p 324.55p 326.50p 1672
03/08/2018 326.00p 326.00p 323.93p 325.50p 8072
02/08/2018 323.25p 324.50p 323.24p 324.50p 27290
01/08/2018 326.00p 326.00p 323.24p 326.00p 34962
31/07/2018 322.00p 324.00p 322.00p 322.00p 779
30/07/2018 324.00p 325.56p 322.24p 324.00p 14893
27/07/2018 319.00p 322.50p 318.00p 322.50p 61352
26/07/2018 320.00p 323.20p 318.00p 321.00p 5596
25/07/2018 320.42p 323.20p 320.42p 322.00p 16061
24/07/2018 320.00p 323.00p 320.00p 322.00p 67920
23/07/2018 320.60p 320.60p 317.84p 320.00p 2105
20/07/2018 318.40p 321.70p 318.40p 320.00p 8316
19/07/2018 317.00p 319.20p 317.00p 319.00p 27195
18/07/2018 320.00p 320.00p 315.25p 318.50p 28672
17/07/2018 315.00p 317.00p 315.00p 317.00p 12569
16/07/2018 314.70p 316.75p 314.70p 316.50p 43100
13/07/2018 319.00p 319.00p 314.00p 316.50p 3868
12/07/2018 316.00p 316.00p 311.65p 314.00p 42332
11/07/2018 314.00p 314.50p 311.00p 314.50p 14761
10/07/2018 313.00p 315.00p 311.20p 314.00p 18553
09/07/2018 310.00p 312.00p 310.00p 312.00p 87604
06/07/2018 310.00p 311.20p 309.20p 310.00p 2745
05/07/2018 310.00p 311.00p 309.00p 311.00p 5000
04/07/2018 313.00p 313.00p 310.00p 313.00p 48628

*Close Price adjusted for both dividends and splits