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
03/07/2018 310.00p 311.20p 310.00p 310.00p 311
02/07/2018 311.00p 311.00p 307.00p 310.00p 11470
29/06/2018 308.00p 313.50p 308.00p 308.00p 9061
28/06/2018 312.00p 314.60p 311.00p 314.00p 15493
27/06/2018 311.00p 316.00p 309.50p 312.00p 17341
26/06/2018 308.00p 310.00p 306.00p 309.50p 14840
25/06/2018 315.00p 315.00p 306.00p 309.50p 30863
22/06/2018 315.00p 315.60p 312.40p 315.00p 18331
21/06/2018 316.00p 316.75p 311.00p 312.00p 47875
20/06/2018 316.00p 316.10p 315.25p 316.00p 17081
19/06/2018 315.00p 316.00p 313.00p 316.00p 3564
18/06/2018 313.25p 314.00p 313.25p 314.00p 62
15/06/2018 316.00p 316.00p 314.00p 316.00p 11155
14/06/2018 314.00p 316.70p 311.00p 312.00p 38773
13/06/2018 314.00p 314.90p 314.00p 314.50p 4484
12/06/2018 312.00p 313.35p 312.00p 313.00p 79984
11/06/2018 311.00p 313.25p 311.00p 311.00p 38382
08/06/2018 312.00p 313.94p 310.00p 311.00p 37546
07/06/2018 312.00p 315.00p 311.00p 315.00p 119650
06/06/2018 311.00p 315.00p 311.00p 315.00p 2035
05/06/2018 311.00p 315.80p 311.00p 311.00p 6847
04/06/2018 311.00p 315.45p 311.00p 313.50p 1631
01/06/2018 313.00p 314.00p 311.00p 311.00p 1960
31/05/2018 313.00p 315.20p 313.00p 313.00p 111750
30/05/2018 313.00p 313.50p 313.00p 313.00p 5425
29/05/2018 314.00p 316.00p 310.92p 312.00p 32305
25/05/2018 315.00p 317.65p 314.00p 317.00p 11155
24/05/2018 317.00p 318.10p 311.00p 311.00p 3421
23/05/2018 316.75p 318.00p 316.48p 318.00p 5486
22/05/2018 317.90p 318.50p 317.90p 318.50p 40237
21/05/2018 319.00p 320.00p 316.60p 318.00p 26874
18/05/2018 317.20p 317.20p 317.00p 317.00p 215
17/05/2018 316.00p 316.50p 315.45p 316.50p 19876
16/05/2018 318.00p 318.00p 316.20p 318.00p 1736
15/05/2018 314.00p 316.00p 313.40p 315.00p 20904
14/05/2018 313.00p 316.00p 313.00p 314.00p 58503
11/05/2018 312.50p 315.50p 312.50p 315.00p 11193
10/05/2018 314.45p 314.50p 312.50p 314.50p 3219
09/05/2018 313.00p 316.00p 310.00p 316.00p 11414
08/05/2018 315.00p 315.00p 311.04p 313.00p 22411
04/05/2018 309.96p 312.00p 308.00p 312.00p 12624
03/05/2018 314.00p 315.00p 309.00p 310.00p 12491
02/05/2018 317.00p 317.00p 314.00p 315.00p 11129
01/05/2018 314.00p 318.00p 312.38p 315.00p 17991
30/04/2018 318.00p 318.00p 314.00p 314.00p 12158
27/04/2018 316.00p 318.00p 313.96p 318.00p 20934
26/04/2018 313.00p 315.00p 312.00p 315.00p 10845
25/04/2018 309.00p 315.00p 309.00p 315.00p 107788
24/04/2018 310.00p 314.00p 310.00p 314.00p 43282
23/04/2018 307.00p 311.00p 306.00p 311.00p 18500
20/04/2018 303.00p 310.00p 303.00p 308.00p 16203
19/04/2018 305.00p 307.34p 302.00p 302.00p 89280
18/04/2018 304.00p 304.00p 300.50p 302.50p 76938
17/04/2018 300.96p 300.96p 298.56p 299.50p 7450
16/04/2018 303.00p 303.00p 299.00p 303.00p 12159
13/04/2018 302.00p 302.10p 297.00p 297.00p 33992
12/04/2018 301.00p 304.00p 300.00p 304.00p 31901
11/04/2018 302.00p 302.00p 299.00p 300.50p 122009
10/04/2018 301.00p 301.00p 296.60p 299.50p 17555
09/04/2018 295.00p 298.40p 293.00p 296.00p 152283
06/04/2018 292.30p 295.80p 292.30p 295.00p 8664
05/04/2018 296.00p 297.00p 293.00p 293.00p 22959
04/04/2018 293.00p 293.50p 286.00p 289.00p 17593
03/04/2018 290.00p 293.00p 288.00p 292.00p 27040
29/03/2018 291.00p 292.00p 289.00p 292.00p 32929
28/03/2018 291.00p 292.50p 290.00p 292.50p 15009
27/03/2018 293.00p 295.25p 293.00p 293.50p 17904
26/03/2018 290.00p 293.05p 288.00p 291.00p 9213
23/03/2018 290.00p 292.00p 289.00p 291.50p 18158
22/03/2018 297.00p 297.00p 294.00p 297.00p 12578
21/03/2018 300.00p 300.70p 296.00p 297.00p 22574
20/03/2018 300.96p 302.00p 299.00p 302.00p 21984
19/03/2018 301.00p 302.47p 298.00p 298.00p 124706
16/03/2018 307.00p 307.00p 300.75p 307.00p 27839
15/03/2018 300.00p 303.43p 299.00p 300.00p 45998
14/03/2018 306.00p 306.00p 300.00p 300.00p 70327
13/03/2018 308.00p 308.00p 303.00p 303.50p 15133
12/03/2018 306.00p 307.96p 306.00p 307.00p 36789
09/03/2018 303.00p 305.00p 302.00p 305.00p 70524
08/03/2018 306.00p 309.00p 303.00p 309.00p 77528
07/03/2018 306.00p 309.00p 306.00p 307.50p 5925
06/03/2018 307.00p 308.00p 307.00p 307.00p 15248
05/03/2018 305.00p 309.00p 305.00p 306.00p 18596
02/03/2018 307.00p 307.00p 305.00p 305.00p 10501
01/03/2018 309.00p 310.00p 306.00p 310.00p 9611
28/02/2018 309.00p 312.00p 299.00p 299.00p 79653
27/02/2018 311.00p 311.80p 309.91p 311.00p 10177
26/02/2018 308.00p 312.13p 308.00p 311.50p 9735
23/02/2018 309.00p 311.84p 308.00p 310.50p 10061
22/02/2018 310.00p 311.00p 306.00p 309.00p 11481
21/02/2018 314.00p 314.00p 312.00p 313.50p 19274
20/02/2018 313.00p 314.50p 312.00p 313.50p 11737
19/02/2018 310.50p 313.50p 310.50p 313.50p 5350
16/02/2018 314.00p 314.00p 307.19p 314.00p 71544
15/02/2018 307.00p 313.04p 307.00p 308.00p 12381
14/02/2018 306.00p 306.80p 306.00p 306.00p 14208
13/02/2018 306.80p 310.16p 306.80p 310.00p 7975
12/02/2018 307.75p 310.16p 306.80p 308.00p 4479
09/02/2018 304.50p 308.16p 304.50p 307.50p 9581
08/02/2018 308.00p 314.30p 306.35p 309.00p 8365
07/02/2018 306.04p 310.26p 306.04p 310.00p 75129
06/02/2018 302.00p 310.00p 300.00p 306.00p 11118
05/02/2018 311.00p 313.00p 311.00p 313.00p 3724
02/02/2018 317.00p 318.50p 316.00p 318.50p 16522
01/02/2018 317.00p 322.00p 317.00p 317.00p 4623
31/01/2018 318.00p 318.00p 317.00p 318.00p 8214
30/01/2018 322.00p 323.05p 317.00p 317.00p 14613
29/01/2018 323.00p 325.00p 317.00p 323.00p 14300
26/01/2018 320.08p 322.50p 320.08p 322.50p 2150
25/01/2018 328.00p 328.00p 322.72p 323.50p 1317
24/01/2018 321.00p 323.66p 320.00p 323.50p 20600
23/01/2018 321.00p 323.00p 321.00p 323.00p 12041
22/01/2018 323.00p 328.00p 322.00p 324.00p 40108
19/01/2018 325.40p 325.50p 325.40p 325.50p 4384
18/01/2018 325.00p 328.00p 323.00p 325.00p 13304
17/01/2018 327.00p 331.00p 325.20p 327.00p 25032
16/01/2018 330.00p 331.00p 328.00p 329.00p 19054
15/01/2018 326.04p 329.00p 326.04p 329.00p 5
12/01/2018 330.00p 330.00p 324.00p 325.00p 20847
11/01/2018 329.00p 330.00p 325.00p 327.50p 3639
10/01/2018 325.00p 328.00p 324.80p 325.00p 9273
09/01/2018 326.00p 327.00p 322.00p 324.50p 19364
08/01/2018 323.00p 324.00p 320.00p 322.00p 4453
05/01/2018 323.00p 323.00p 320.75p 322.00p 3657
04/01/2018 320.00p 321.50p 320.00p 321.50p 4310
03/01/2018 320.00p 320.00p 315.83p 319.50p 3582
02/01/2018 318.00p 318.00p 316.00p 318.00p 12115
29/12/2017 317.00p 320.00p 316.50p 320.00p 13010
28/12/2017 316.50p 317.00p 316.40p 317.00p 77019
27/12/2017 315.50p 316.25p 315.50p 316.25p 9220
22/12/2017 315.00p 315.75p 315.00p 315.50p 13271
21/12/2017 312.00p 315.75p 312.00p 313.88p 6007
20/12/2017 315.00p 315.00p 309.00p 311.00p 46909
19/12/2017 312.00p 315.75p 310.00p 315.75p 1812
18/12/2017 313.00p 313.00p 309.75p 311.00p 22214
15/12/2017 310.00p 315.00p 309.50p 315.00p 11826
14/12/2017 312.00p 315.00p 309.50p 311.50p 16688
13/12/2017 314.00p 314.00p 307.50p 314.00p 2667
12/12/2017 312.50p 312.50p 307.63p 312.50p 3381
11/12/2017 308.00p 313.75p 308.00p 313.75p 2134
08/12/2017 308.25p 311.51p 308.00p 309.75p 3834
07/12/2017 310.00p 311.50p 308.00p 311.50p 7373
06/12/2017 309.00p 309.00p 308.00p 308.00p 5653
05/12/2017 312.00p 312.00p 310.63p 310.63p 353
04/12/2017 310.00p 311.85p 310.00p 310.00p 1121
01/12/2017 309.00p 309.85p 308.00p 308.00p 7568
30/11/2017 311.00p 311.00p 308.00p 310.00p 8049
29/11/2017 311.00p 311.00p 311.00p 311.00p 1940
28/11/2017 310.00p 313.25p 310.00p 313.25p 642
27/11/2017 310.00p 312.44p 310.00p 310.00p 1748
24/11/2017 311.75p 313.76p 310.00p 311.50p 5425
23/11/2017 312.00p 314.25p 312.00p 314.25p 1448
22/11/2017 310.00p 314.00p 310.00p 312.50p 4221
21/11/2017 311.00p 313.75p 309.00p 310.25p 8999
20/11/2017 315.00p 313.75p 313.00p 313.75p 19000
17/11/2017 315.00p 313.00p 309.50p 313.00p 38005
16/11/2017 315.00p 312.75p 309.50p 312.75p 6540
15/11/2017 315.00p 312.37p 312.25p 312.25p 0
14/11/2017 315.00p 315.00p 310.00p 312.37p 13797
13/11/2017 315.00p 315.00p 314.00p 314.00p 600
10/11/2017 310.50p 312.50p 309.00p 310.00p 15808
09/11/2017 315.00p 315.00p 309.50p 309.50p 12214
08/11/2017 316.00p 316.00p 311.00p 313.50p 17767
07/11/2017 315.00p 315.00p 314.00p 314.50p 7159
06/11/2017 315.75p 315.75p 313.50p 313.50p 9614
03/11/2017 311.50p 315.00p 311.50p 313.50p 6992
02/11/2017 315.00p 315.00p 310.50p 313.50p 10134
01/11/2017 310.50p 312.75p 309.72p 312.75p 18050
31/10/2017 311.50p 313.18p 310.50p 310.50p 6496
30/10/2017 311.00p 311.04p 311.00p 311.00p 787
27/10/2017 313.00p 315.00p 311.00p 315.00p 25937
26/10/2017 313.00p 313.00p 310.00p 312.00p 3104
25/10/2017 312.50p 314.20p 311.00p 311.00p 12114
24/10/2017 316.00p 313.25p 311.50p 313.25p 12751
23/10/2017 316.00p 319.00p 311.00p 311.25p 54317
20/10/2017 317.00p 317.88p 316.00p 317.88p 19373
19/10/2017 317.00p 320.00p 316.00p 318.00p 7900
18/10/2017 319.75p 318.37p 317.15p 318.37p 2550
17/10/2017 319.75p 316.50p 313.07p 316.50p 11971
16/10/2017 319.75p 319.75p 319.75p 319.75p 1354
13/10/2017 318.50p 319.00p 315.00p 318.25p 19201
12/10/2017 318.00p 318.00p 316.00p 318.00p 6817
11/10/2017 317.75p 315.50p 315.25p 315.50p 12444
10/10/2017 317.75p 317.75p 315.00p 315.25p 1976
09/10/2017 314.00p 317.75p 316.37p 316.37p 8099
06/10/2017 314.00p 317.75p 314.00p 317.75p 32119
05/10/2017 314.00p 314.00p 312.00p 312.00p 5309
04/10/2017 313.75p 313.75p 310.50p 310.50p 3412
03/10/2017 310.00p 313.75p 310.00p 312.00p 9026
02/10/2017 309.00p 309.00p 305.00p 308.50p 40055
29/09/2017 306.00p 306.00p 306.00p 306.00p 213
28/09/2017 304.00p 305.75p 304.00p 305.00p 15435
27/09/2017 304.00p 304.00p 304.00p 304.00p 13230
26/09/2017 297.75p 304.75p 297.50p 304.75p 32392
25/09/2017 300.00p 300.00p 297.50p 300.00p 12751
22/09/2017 298.00p 300.25p 296.00p 299.50p 51090
21/09/2017 298.50p 298.50p 297.00p 297.00p 3758
20/09/2017 298.00p 300.00p 297.00p 299.00p 68424
19/09/2017 298.00p 298.50p 296.50p 297.50p 19711
18/09/2017 298.75p 298.75p 293.00p 293.00p 26794

*Close Price adjusted for both dividends and splits