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
29/11/2016 273.00p 275.00p 270.00p 274.50p 20254
28/11/2016 273.00p 274.50p 273.00p 274.50p 6199
25/11/2016 271.50p 275.00p 270.50p 275.00p 34338
24/11/2016 273.82p 273.82p 271.00p 273.75p 10196
23/11/2016 277.00p 277.00p 271.00p 273.87p 8679
22/11/2016 272.21p 275.00p 272.21p 275.00p 16452
21/11/2016 276.00p 276.00p 275.00p 276.00p 43342
18/11/2016 274.00p 277.00p 274.00p 277.00p 1784
17/11/2016 272.00p 276.75p 272.00p 275.00p 8528
16/11/2016 274.70p 274.80p 272.44p 274.13p 9390
15/11/2016 276.75p 276.75p 271.50p 276.75p 48807
14/11/2016 274.00p 272.50p 271.13p 272.50p 0
11/11/2016 274.00p 274.00p 271.13p 271.13p 1038
10/11/2016 273.00p 275.00p 267.98p 271.00p 20977
09/11/2016 271.00p 271.00p 264.25p 269.00p 27767
08/11/2016 271.00p 273.00p 269.00p 272.00p 4657
07/11/2016 272.50p 272.50p 270.50p 270.50p 23957
04/11/2016 275.25p 275.25p 265.76p 268.00p 21135
03/11/2016 276.00p 276.00p 275.25p 275.25p 11044
02/11/2016 281.50p 281.50p 276.50p 277.75p 7887
01/11/2016 279.00p 281.75p 278.00p 281.75p 18866
31/10/2016 282.00p 282.00p 277.25p 282.00p 5337
28/10/2016 282.00p 282.00p 281.25p 282.00p 10142
27/10/2016 277.00p 279.50p 277.00p 279.50p 5049
26/10/2016 280.25p 280.25p 277.00p 278.50p 10806
25/10/2016 276.50p 281.00p 276.50p 281.00p 3667
24/10/2016 276.00p 276.50p 276.00p 276.50p 2646
21/10/2016 275.00p 278.75p 275.00p 276.00p 2479
20/10/2016 274.00p 276.50p 274.00p 274.00p 8427
19/10/2016 273.00p 274.00p 273.00p 274.00p 1714
18/10/2016 276.00p 276.00p 276.00p 276.00p 951
17/10/2016 272.00p 272.00p 272.00p 272.00p 2038
14/10/2016 272.00p 272.00p 272.00p 272.00p 2944
13/10/2016 272.00p 275.75p 272.00p 272.00p 14545
12/10/2016 275.00p 276.95p 273.00p 273.00p 28665
11/10/2016 278.00p 278.00p 274.73p 277.00p 27475
10/10/2016 274.00p 278.00p 274.00p 278.00p 15259
07/10/2016 272.25p 277.00p 271.00p 277.00p 24065
06/10/2016 267.25p 272.00p 267.25p 271.50p 31663
05/10/2016 276.00p 276.00p 267.25p 267.25p 24725
04/10/2016 274.00p 274.00p 270.00p 270.00p 42802
03/10/2016 272.00p 274.00p 269.00p 273.00p 16985
30/09/2016 269.02p 270.50p 269.02p 270.50p 2167
29/09/2016 270.92p 270.95p 270.50p 270.50p 4930
28/09/2016 269.00p 270.40p 268.00p 270.00p 3289
27/09/2016 269.00p 270.81p 268.41p 269.88p 10695
26/09/2016 271.75p 271.75p 267.48p 270.00p 10202
23/09/2016 268.00p 272.00p 268.00p 272.00p 5836
22/09/2016 270.00p 270.00p 267.75p 268.00p 6069
21/09/2016 264.00p 270.00p 264.00p 270.00p 3056
20/09/2016 270.00p 270.00p 266.44p 269.25p 6130
19/09/2016 268.00p 268.00p 265.00p 267.00p 29644
16/09/2016 265.00p 272.25p 263.00p 269.00p 148812
15/09/2016 262.00p 264.00p 261.30p 264.00p 13364
14/09/2016 262.00p 265.00p 261.60p 265.00p 24483
13/09/2016 260.00p 262.00p 260.00p 262.00p 3731
12/09/2016 262.75p 262.75p 258.50p 259.00p 5001
09/09/2016 261.00p 263.68p 261.00p 261.00p 6831
08/09/2016 262.00p 263.00p 262.00p 263.00p 2909
07/09/2016 261.00p 262.84p 258.00p 261.00p 8782
06/09/2016 261.81p 263.90p 260.71p 262.63p 15251
05/09/2016 261.00p 265.00p 261.00p 265.00p 11859
02/09/2016 261.00p 265.00p 257.50p 257.50p 35907
01/09/2016 260.75p 261.00p 258.33p 261.00p 7273
31/08/2016 258.00p 262.55p 258.00p 261.00p 24980
30/08/2016 261.00p 262.13p 257.00p 261.00p 20424
26/08/2016 255.00p 255.52p 255.00p 255.00p 9054
25/08/2016 256.50p 256.50p 255.01p 256.00p 7790
24/08/2016 256.50p 259.12p 256.00p 259.00p 8172
23/08/2016 261.75p 261.75p 256.50p 261.75p 9323
22/08/2016 256.50p 256.50p 256.50p 256.50p 370
19/08/2016 259.00p 261.52p 255.50p 258.00p 29578
18/08/2016 261.00p 261.37p 259.00p 261.37p 26182
17/08/2016 260.00p 261.00p 259.88p 259.88p 46564
16/08/2016 260.00p 260.00p 260.00p 260.00p 10134
15/08/2016 261.00p 261.50p 261.00p 261.50p 1148
12/08/2016 260.00p 261.00p 259.00p 261.00p 23464
11/08/2016 258.00p 260.00p 255.14p 260.00p 34524
10/08/2016 256.00p 257.50p 251.50p 257.50p 23789
09/08/2016 255.00p 258.00p 252.98p 258.00p 14083
08/08/2016 257.00p 257.00p 250.13p 255.00p 33539
05/08/2016 254.00p 254.00p 250.00p 251.87p 21439
04/08/2016 248.00p 252.00p 248.00p 252.00p 10360
03/08/2016 250.00p 252.00p 248.00p 252.00p 9834
02/08/2016 250.00p 252.00p 250.00p 252.00p 4257
01/08/2016 251.00p 253.09p 250.00p 252.87p 9458
29/07/2016 251.25p 255.75p 251.25p 255.75p 12727
28/07/2016 252.00p 255.50p 251.02p 255.50p 13306
27/07/2016 252.00p 255.00p 252.00p 253.87p 8900
26/07/2016 258.00p 258.00p 252.00p 252.00p 30318
25/07/2016 258.00p 258.00p 252.90p 258.00p 12788
22/07/2016 252.84p 255.00p 252.00p 255.00p 29418
21/07/2016 256.00p 256.00p 252.24p 256.00p 17842
20/07/2016 251.60p 254.04p 251.60p 253.00p 15856
19/07/2016 251.00p 254.00p 250.83p 254.00p 6401
18/07/2016 250.62p 251.00p 249.66p 250.25p 19590
15/07/2016 251.00p 251.00p 250.50p 251.00p 30068
14/07/2016 248.83p 251.17p 248.00p 250.50p 21525
13/07/2016 250.00p 250.75p 243.48p 248.00p 12647
12/07/2016 249.00p 251.00p 243.00p 243.50p 28290
11/07/2016 248.25p 248.25p 240.25p 248.25p 16191
08/07/2016 245.00p 245.00p 240.50p 243.50p 14804
07/07/2016 241.00p 242.04p 239.86p 240.00p 7356
06/07/2016 240.00p 242.00p 239.00p 242.00p 10300
05/07/2016 240.00p 245.00p 237.30p 245.00p 21945
04/07/2016 241.00p 243.00p 241.00p 243.00p 4547
01/07/2016 240.00p 245.00p 240.00p 245.00p 6820
30/06/2016 236.00p 244.00p 236.00p 244.00p 31541
29/06/2016 232.25p 238.00p 232.25p 238.00p 55872
28/06/2016 224.00p 231.00p 223.00p 231.00p 56257
27/06/2016 222.00p 223.00p 217.00p 223.00p 24486
24/06/2016 200.00p 221.00p 200.00p 221.00p 54996
23/06/2016 222.00p 222.00p 221.54p 222.00p 9864
22/06/2016 221.00p 224.00p 221.00p 224.00p 25943
21/06/2016 221.50p 222.00p 221.00p 222.00p 10169
20/06/2016 222.00p 222.00p 221.50p 221.50p 39675
17/06/2016 220.00p 220.00p 219.00p 220.00p 27840
16/06/2016 219.50p 219.50p 215.00p 218.00p 56028
15/06/2016 224.00p 224.00p 220.50p 220.75p 48757
14/06/2016 225.00p 225.00p 220.50p 220.50p 48955
13/06/2016 225.25p 228.50p 225.00p 225.50p 16082
10/06/2016 228.00p 229.65p 227.00p 228.00p 15570
09/06/2016 228.00p 229.95p 228.00p 229.38p 6972
08/06/2016 230.75p 230.75p 228.00p 230.75p 12252
07/06/2016 228.00p 231.00p 228.00p 229.38p 24689
06/06/2016 228.00p 230.75p 227.50p 230.75p 26514
03/06/2016 227.00p 227.40p 226.00p 227.00p 20757
02/06/2016 226.00p 226.00p 223.71p 226.00p 14132
01/06/2016 226.00p 226.00p 223.00p 223.00p 7
31/05/2016 226.00p 226.00p 223.30p 226.00p 9362
27/05/2016 222.00p 223.50p 222.00p 223.50p 19975
26/05/2016 222.00p 223.80p 222.00p 222.00p 32832
25/05/2016 222.25p 224.59p 222.17p 222.25p 15281
24/05/2016 222.50p 224.13p 222.50p 224.13p 0
23/05/2016 222.50p 224.25p 222.50p 222.50p 740
20/05/2016 222.25p 226.00p 222.04p 222.25p 29578
19/05/2016 222.00p 223.96p 222.00p 222.00p 4384
18/05/2016 222.00p 224.00p 222.00p 222.00p 28520
17/05/2016 227.00p 227.00p 223.00p 227.00p 20579
16/05/2016 227.00p 227.00p 223.00p 227.00p 10361
13/05/2016 224.00p 227.60p 224.00p 224.00p 35773
12/05/2016 230.00p 230.00p 225.00p 225.50p 22147
11/05/2016 230.00p 230.00p 225.98p 230.00p 5905
10/05/2016 226.00p 229.60p 226.00p 226.00p 10176
09/05/2016 227.00p 229.81p 227.00p 227.87p 13931
06/05/2016 229.40p 230.60p 227.00p 229.00p 22927
05/05/2016 228.00p 229.60p 227.00p 227.00p 40138
04/05/2016 228.00p 233.00p 228.00p 229.00p 13806
03/05/2016 232.00p 234.15p 231.69p 233.00p 14295
29/04/2016 236.25p 236.75p 232.25p 233.50p 19897
28/04/2016 233.00p 234.65p 232.25p 234.25p 15897
27/04/2016 235.00p 236.00p 234.02p 235.00p 7901
26/04/2016 233.00p 236.00p 232.50p 236.00p 15733
25/04/2016 233.00p 235.25p 233.00p 234.12p 40899
22/04/2016 236.00p 236.00p 234.50p 234.50p 6308
21/04/2016 236.00p 236.00p 234.20p 236.00p 36042
20/04/2016 234.00p 235.84p 233.00p 233.00p 57588
19/04/2016 232.00p 234.50p 232.00p 234.00p 28752
18/04/2016 230.00p 232.50p 230.00p 230.00p 20677
15/04/2016 231.00p 232.50p 229.50p 232.50p 50299
14/04/2016 230.00p 230.00p 229.50p 230.00p 2349
13/04/2016 229.00p 229.98p 228.30p 229.50p 53680
12/04/2016 226.50p 228.22p 226.00p 227.50p 29205
11/04/2016 228.38p 228.38p 226.91p 228.25p 4067
08/04/2016 229.00p 229.00p 226.50p 228.25p 24833
07/04/2016 226.25p 228.00p 226.25p 227.38p 11924
06/04/2016 224.50p 228.00p 224.25p 228.00p 28237
05/04/2016 227.75p 227.75p 224.25p 226.00p 46849
04/04/2016 225.50p 227.19p 225.50p 226.62p 41087
01/04/2016 225.50p 226.75p 224.00p 226.75p 69907
31/03/2016 227.00p 227.22p 226.17p 227.00p 27440
30/03/2016 227.00p 227.75p 225.00p 227.00p 42780
29/03/2016 224.00p 226.13p 223.00p 224.87p 74842
24/03/2016 226.00p 226.38p 224.00p 225.00p 15417
23/03/2016 225.25p 227.00p 225.00p 227.00p 63595
22/03/2016 225.50p 226.50p 225.00p 226.50p 74688
21/03/2016 226.75p 227.00p 225.00p 227.00p 26547
18/03/2016 227.00p 227.00p 225.00p 227.00p 8242
17/03/2016 225.50p 226.49p 223.00p 225.00p 58674
16/03/2016 224.50p 227.00p 223.00p 227.00p 61736
15/03/2016 227.00p 227.00p 223.50p 223.50p 49230
14/03/2016 225.00p 227.00p 224.00p 227.00p 12924
11/03/2016 224.00p 227.00p 223.00p 227.00p 28155
10/03/2016 227.00p 227.00p 223.50p 227.00p 8330
09/03/2016 230.00p 230.00p 227.00p 230.00p 6244
08/03/2016 228.00p 230.00p 227.00p 230.00p 48336
07/03/2016 230.00p 230.00p 228.20p 230.00p 8569
04/03/2016 228.50p 228.50p 226.03p 228.50p 10570
03/03/2016 225.00p 227.00p 225.00p 227.00p 8759
02/03/2016 226.00p 227.00p 226.00p 226.00p 38183
01/03/2016 225.00p 225.75p 224.32p 225.50p 19510
29/02/2016 225.00p 225.00p 223.00p 225.00p 20003
26/02/2016 221.00p 224.00p 220.74p 224.00p 45400
25/02/2016 219.00p 221.00p 219.00p 219.25p 39354
24/02/2016 218.00p 218.90p 218.00p 218.00p 18170
23/02/2016 218.00p 218.50p 217.75p 218.50p 8731
22/02/2016 216.00p 217.75p 215.98p 217.62p 6218
19/02/2016 214.50p 213.50p 213.50p 213.50p 0
18/02/2016 214.50p 214.50p 213.50p 213.50p 4751
17/02/2016 212.00p 213.58p 210.00p 213.00p 30917

*Close Price adjusted for both dividends and splits