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
15/09/2017 297.00p 298.75p 292.75p 298.75p 45140
14/09/2017 300.00p 300.00p 298.00p 298.00p 12007
13/09/2017 300.00p 300.00p 299.62p 299.62p 76202
12/09/2017 302.00p 303.50p 300.50p 302.00p 57121
11/09/2017 302.00p 306.75p 302.00p 304.38p 15492
08/09/2017 304.00p 304.00p 300.00p 303.00p 49999
07/09/2017 303.00p 304.50p 303.00p 304.50p 33
06/09/2017 303.00p 304.87p 303.00p 304.87p 34
05/09/2017 305.00p 305.00p 302.00p 302.00p 5713
04/09/2017 305.00p 305.00p 302.25p 304.00p 1793
01/09/2017 305.00p 305.00p 303.50p 304.38p 16949
31/08/2017 305.00p 306.00p 303.50p 306.00p 31049
30/08/2017 303.00p 304.50p 301.50p 304.50p 2115
29/08/2017 306.50p 306.50p 301.00p 304.38p 18760
25/08/2017 307.00p 307.50p 306.50p 307.25p 2758
24/08/2017 305.00p 307.50p 305.00p 307.50p 74607
23/08/2017 303.00p 305.00p 303.00p 305.00p 3944
22/08/2017 303.00p 306.00p 303.00p 305.00p 61500
21/08/2017 303.00p 304.38p 300.50p 304.38p 0
18/08/2017 303.00p 303.00p 300.50p 300.50p 1781
17/08/2017 308.00p 308.00p 306.38p 306.38p 3000
16/08/2017 306.00p 308.38p 306.00p 308.38p 6060
15/08/2017 304.50p 305.50p 304.00p 305.50p 3250
14/08/2017 304.50p 304.50p 304.00p 304.00p 2644
11/08/2017 302.00p 303.00p 297.50p 303.00p 7284
10/08/2017 307.00p 307.12p 306.00p 307.12p 3000
09/08/2017 306.25p 309.25p 306.25p 309.25p 31806
08/08/2017 307.25p 309.00p 307.25p 309.00p 50968
07/08/2017 305.75p 309.00p 305.75p 309.00p 1676
04/08/2017 300.50p 303.38p 300.50p 303.38p 20000
03/08/2017 303.00p 303.00p 300.50p 302.62p 1593
02/08/2017 301.00p 303.00p 301.00p 301.75p 12647
01/08/2017 301.50p 301.87p 301.50p 301.87p 7500
31/07/2017 302.00p 302.50p 301.00p 302.50p 1720
28/07/2017 301.25p 301.25p 299.25p 301.25p 2859
27/07/2017 301.75p 301.75p 301.75p 301.75p 492
26/07/2017 301.25p 301.25p 301.00p 301.25p 55004
25/07/2017 301.50p 303.75p 301.50p 303.75p 7433
24/07/2017 303.50p 303.50p 301.50p 303.00p 15328
21/07/2017 304.50p 304.75p 304.50p 304.75p 1500
20/07/2017 304.50p 304.50p 304.50p 304.50p 84
19/07/2017 303.75p 305.00p 303.75p 305.00p 52
18/07/2017 305.50p 305.50p 305.50p 305.50p 37
17/07/2017 304.50p 304.87p 304.63p 304.87p 5148
14/07/2017 304.50p 304.63p 301.25p 304.63p 1665
13/07/2017 305.00p 305.00p 304.75p 305.00p 1525
12/07/2017 305.00p 305.00p 304.75p 304.75p 4928
11/07/2017 306.00p 303.38p 302.75p 302.75p 14017
10/07/2017 306.00p 304.00p 303.38p 303.38p 5085
07/07/2017 306.00p 305.75p 304.00p 304.00p 15215
06/07/2017 306.00p 306.00p 305.75p 305.75p 257
05/07/2017 303.50p 304.75p 303.00p 304.75p 3000
04/07/2017 304.50p 304.50p 303.50p 303.50p 2830
03/07/2017 304.50p 310.75p 304.50p 310.75p 1140
30/06/2017 311.00p 311.00p 311.00p 311.00p 619
29/06/2017 311.00p 311.00p 304.50p 307.25p 1651
28/06/2017 306.00p 306.00p 306.00p 306.00p 1103
27/06/2017 306.00p 308.38p 306.00p 308.38p 33
26/06/2017 306.00p 308.38p 306.00p 308.38p 33
23/06/2017 306.00p 308.38p 306.00p 308.38p 48
22/06/2017 310.75p 310.75p 310.75p 310.75p 339
21/06/2017 308.00p 310.75p 307.00p 307.00p 1740
20/06/2017 309.00p 310.00p 309.00p 310.00p 16
19/06/2017 307.00p 310.75p 307.00p 310.50p 7552
16/06/2017 305.00p 308.00p 305.00p 308.00p 22830
15/06/2017 307.00p 307.10p 305.00p 305.00p 4770
14/06/2017 306.00p 307.75p 305.50p 307.00p 6559
13/06/2017 307.50p 307.50p 302.75p 306.00p 21995
12/06/2017 307.75p 307.75p 303.50p 305.50p 39672
09/06/2017 302.50p 303.50p 302.50p 303.50p 3238
08/06/2017 304.00p 307.75p 304.00p 307.75p 11623
07/06/2017 304.00p 307.75p 304.00p 305.87p 10966
06/06/2017 304.00p 305.87p 304.00p 305.87p 9675
05/06/2017 304.00p 304.38p 304.00p 304.00p 7848
02/06/2017 303.00p 306.00p 303.00p 303.00p 26962
01/06/2017 301.00p 302.75p 301.00p 302.75p 15735
31/05/2017 301.00p 304.72p 301.00p 304.50p 38656
30/05/2017 304.50p 304.50p 300.00p 302.13p 14119
26/05/2017 301.00p 303.00p 300.00p 302.25p 21554
25/05/2017 300.00p 300.50p 299.30p 300.50p 20809
24/05/2017 298.00p 299.50p 297.73p 299.50p 15170
23/05/2017 290.25p 297.75p 290.25p 297.75p 58340
22/05/2017 294.77p 295.25p 293.75p 295.25p 11006
19/05/2017 291.00p 293.80p 291.00p 293.50p 7700
18/05/2017 290.00p 293.25p 289.00p 289.00p 10859
17/05/2017 296.00p 296.00p 295.37p 295.37p 1500
16/05/2017 295.00p 297.00p 294.00p 296.50p 23492
15/05/2017 293.00p 293.50p 287.75p 293.50p 49932
12/05/2017 292.50p 294.88p 292.50p 294.88p 11986
11/05/2017 292.00p 293.95p 290.50p 293.37p 41295
10/05/2017 293.50p 297.00p 291.00p 297.00p 30625
09/05/2017 293.00p 295.13p 291.20p 295.13p 9122
08/05/2017 291.00p 293.88p 290.00p 293.88p 6000
05/05/2017 292.50p 295.75p 291.00p 294.75p 6444
04/05/2017 296.00p 298.00p 292.47p 292.50p 8918
03/05/2017 294.00p 296.88p 294.00p 296.88p 11831
02/05/2017 295.00p 300.00p 294.53p 300.00p 32096
28/04/2017 295.00p 295.62p 294.00p 295.62p 7529
27/04/2017 294.00p 297.38p 294.00p 294.00p 5096
26/04/2017 296.59p 297.87p 294.00p 297.87p 8293
25/04/2017 295.00p 296.37p 293.00p 295.37p 26692
24/04/2017 294.00p 294.00p 293.00p 294.00p 23059
21/04/2017 292.00p 295.00p 292.00p 295.00p 12901
20/04/2017 292.23p 294.88p 292.00p 294.88p 5242
19/04/2017 295.00p 296.88p 294.00p 296.88p 6281
18/04/2017 298.00p 298.00p 296.00p 297.87p 19037
13/04/2017 298.00p 299.47p 298.00p 298.87p 29443
12/04/2017 298.00p 299.00p 298.00p 299.00p 14221
11/04/2017 298.48p 298.50p 298.00p 298.50p 10440
10/04/2017 296.50p 298.50p 293.83p 298.50p 13934
07/04/2017 296.50p 297.67p 296.00p 296.75p 5033
06/04/2017 296.50p 297.38p 294.27p 296.50p 47776
05/04/2017 296.50p 299.50p 296.04p 299.50p 27272
04/04/2017 297.00p 298.38p 296.75p 298.13p 5256
03/04/2017 296.50p 299.75p 294.25p 299.75p 19949
31/03/2017 297.50p 297.87p 296.50p 296.50p 36877
30/03/2017 299.00p 299.75p 293.25p 298.25p 27065
29/03/2017 298.50p 300.00p 296.00p 300.00p 4044
28/03/2017 296.00p 297.13p 295.50p 297.13p 10129
27/03/2017 297.50p 297.50p 294.00p 297.13p 37325
24/03/2017 297.50p 300.69p 297.50p 299.62p 10736
23/03/2017 301.75p 301.75p 297.33p 299.62p 11033
22/03/2017 298.50p 302.75p 297.25p 301.75p 12563
21/03/2017 300.75p 300.75p 299.00p 299.00p 34226
20/03/2017 304.00p 304.00p 299.63p 302.00p 18872
17/03/2017 299.50p 303.50p 297.00p 300.50p 23822
16/03/2017 300.50p 301.38p 297.75p 299.50p 19620
15/03/2017 301.00p 302.25p 300.00p 302.25p 7745
14/03/2017 302.00p 303.31p 298.25p 301.50p 27538
13/03/2017 301.00p 301.75p 299.50p 301.75p 11699
10/03/2017 297.00p 300.50p 297.00p 300.00p 38572
09/03/2017 293.00p 296.00p 293.00p 295.75p 44385
08/03/2017 292.25p 293.00p 291.75p 292.50p 19378
07/03/2017 291.75p 292.00p 291.00p 291.88p 10146
06/03/2017 295.00p 295.00p 290.89p 291.50p 29464
03/03/2017 291.50p 293.13p 291.50p 293.13p 35353
02/03/2017 293.50p 293.62p 292.25p 293.62p 27639
01/03/2017 293.25p 293.25p 290.50p 293.00p 16650
28/02/2017 291.25p 294.50p 288.00p 288.00p 18582
27/02/2017 291.00p 293.00p 291.00p 293.00p 1500
24/02/2017 292.00p 292.98p 291.00p 292.50p 14100
23/02/2017 293.50p 293.50p 292.00p 292.62p 13137
22/02/2017 293.50p 293.50p 292.75p 293.50p 24070
21/02/2017 296.00p 296.00p 292.25p 296.00p 17535
20/02/2017 292.37p 292.50p 292.00p 292.50p 15525
17/02/2017 293.00p 293.00p 291.50p 292.00p 16765
16/02/2017 292.75p 293.62p 292.50p 293.62p 9905
15/02/2017 295.00p 295.00p 292.38p 294.13p 19671
14/02/2017 292.00p 293.25p 292.00p 293.25p 24050
13/02/2017 291.00p 293.37p 291.00p 293.37p 18663
10/02/2017 293.00p 293.00p 289.50p 293.00p 10690
09/02/2017 288.00p 291.56p 288.00p 289.75p 6175
08/02/2017 289.50p 289.50p 288.00p 289.00p 19154
07/02/2017 289.00p 290.50p 289.00p 290.50p 25126
06/02/2017 289.00p 291.25p 286.00p 290.37p 25310
03/02/2017 291.75p 291.75p 286.00p 291.75p 5439
02/02/2017 283.00p 286.50p 282.75p 286.50p 22640
01/02/2017 284.00p 286.00p 283.00p 283.75p 26532
31/01/2017 284.00p 284.50p 282.53p 284.50p 23641
30/01/2017 283.00p 284.50p 283.00p 284.12p 8771
27/01/2017 283.00p 284.58p 283.00p 283.50p 52451
26/01/2017 286.00p 286.50p 283.00p 284.25p 44285
25/01/2017 292.00p 292.00p 285.78p 292.00p 2958
24/01/2017 285.25p 288.49p 285.25p 287.88p 21589
23/01/2017 292.75p 292.75p 285.00p 286.75p 15762
20/01/2017 294.50p 294.50p 288.00p 289.75p 13816
19/01/2017 293.75p 293.75p 287.00p 289.63p 20572
18/01/2017 294.50p 294.50p 287.00p 287.00p 13968
17/01/2017 294.00p 297.50p 288.00p 291.25p 47359
16/01/2017 296.75p 297.75p 292.05p 296.00p 9485
13/01/2017 296.50p 296.50p 292.00p 294.62p 6870
12/01/2017 292.00p 294.25p 291.00p 292.37p 14420
11/01/2017 290.00p 295.75p 288.25p 294.75p 11510
10/01/2017 290.00p 295.25p 288.70p 291.88p 11479
09/01/2017 290.50p 294.75p 290.50p 294.25p 15624
06/01/2017 290.25p 293.50p 290.03p 291.75p 56629
05/01/2017 290.00p 293.00p 290.00p 290.00p 7644
04/01/2017 293.00p 293.00p 290.03p 293.00p 27112
03/01/2017 292.22p 292.22p 290.03p 291.50p 17397
30/12/2016 291.00p 293.00p 291.00p 293.00p 13629
29/12/2016 289.50p 291.00p 289.50p 291.00p 30328
28/12/2016 289.50p 290.75p 286.00p 290.50p 34689
23/12/2016 289.50p 290.12p 289.50p 290.12p 114
22/12/2016 288.25p 289.77p 287.00p 288.25p 13858
21/12/2016 290.50p 290.50p 287.00p 287.00p 51925
20/12/2016 284.50p 291.73p 284.50p 288.88p 46717
19/12/2016 285.00p 286.00p 284.50p 285.25p 5713
16/12/2016 284.75p 285.00p 284.00p 285.00p 9313
15/12/2016 285.00p 285.00p 281.00p 283.50p 25024
14/12/2016 284.25p 284.25p 281.00p 282.63p 8211
13/12/2016 283.00p 283.00p 280.00p 282.00p 16022
12/12/2016 282.00p 282.49p 279.04p 281.75p 12750
09/12/2016 283.00p 283.00p 281.22p 282.50p 5461
08/12/2016 280.00p 283.88p 280.00p 283.00p 23798
07/12/2016 274.00p 278.75p 273.52p 278.75p 28783
06/12/2016 273.00p 274.00p 272.50p 274.00p 24236
05/12/2016 272.00p 273.87p 272.00p 273.87p 7161
02/12/2016 273.00p 275.00p 272.00p 275.00p 11869
01/12/2016 275.00p 275.13p 271.00p 275.13p 38703
30/11/2016 277.00p 278.00p 275.00p 276.25p 11085

*Close Price adjusted for both dividends and splits