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
16/02/2016 210.00p 210.00p 208.50p 209.50p 22608
15/02/2016 210.00p 210.00p 208.00p 209.00p 48996
12/02/2016 207.75p 208.00p 204.29p 205.75p 41108
11/02/2016 207.75p 207.75p 205.00p 206.12p 28160
10/02/2016 208.00p 209.80p 208.00p 208.50p 18803
09/02/2016 208.00p 210.00p 207.00p 207.00p 19811
08/02/2016 212.00p 212.50p 208.00p 209.88p 44428
05/02/2016 212.00p 213.00p 211.02p 212.00p 40298
04/02/2016 212.50p 213.00p 209.49p 212.50p 39236
03/02/2016 214.00p 216.14p 210.50p 210.50p 28830
02/02/2016 218.00p 218.00p 216.88p 216.88p 22820
01/02/2016 218.00p 220.80p 218.00p 218.00p 40602
29/01/2016 217.00p 222.00p 217.00p 222.00p 27392
28/01/2016 218.00p 218.00p 213.00p 213.00p 20260
27/01/2016 218.00p 218.00p 218.00p 218.00p 5
26/01/2016 215.93p 216.62p 215.75p 216.62p 1021
25/01/2016 214.74p 217.25p 214.00p 215.75p 17500
22/01/2016 214.00p 217.50p 214.00p 214.00p 40188
21/01/2016 212.00p 212.50p 210.15p 212.12p 26398
20/01/2016 213.00p 213.00p 209.00p 209.00p 69800
19/01/2016 218.00p 220.13p 216.50p 216.50p 24351
18/01/2016 220.00p 220.00p 217.00p 217.50p 84688
15/01/2016 221.00p 221.00p 219.00p 221.00p 20652
14/01/2016 224.00p 227.04p 220.99p 221.00p 94821
13/01/2016 226.00p 228.00p 224.50p 226.50p 37225
12/01/2016 226.00p 227.68p 226.00p 226.00p 1240
11/01/2016 225.00p 227.97p 225.00p 225.50p 14709
08/01/2016 227.00p 229.25p 226.75p 226.75p 30824
07/01/2016 229.50p 229.50p 227.57p 229.50p 33477
06/01/2016 230.00p 231.42p 230.00p 230.25p 7346
05/01/2016 230.00p 231.68p 230.00p 231.50p 19354
04/01/2016 231.00p 232.58p 229.50p 229.50p 32476
31/12/2015 232.50p 234.50p 232.50p 234.50p 42015
30/12/2015 229.00p 231.87p 229.00p 231.00p 26135
29/12/2015 226.00p 230.50p 226.00p 230.50p 57622
24/12/2015 227.00p 227.50p 225.26p 227.50p 28517
23/12/2015 226.75p 226.75p 224.00p 226.50p 15740
22/12/2015 224.75p 224.75p 223.00p 224.75p 20834
21/12/2015 224.75p 224.75p 221.00p 223.13p 18173
18/12/2015 225.00p 225.00p 221.00p 225.00p 61009
17/12/2015 221.00p 224.50p 221.00p 224.50p 64969
16/12/2015 224.00p 224.00p 220.00p 224.00p 53153
15/12/2015 221.00p 223.00p 221.00p 222.00p 43800
14/12/2015 223.00p 223.00p 221.00p 223.00p 22275
11/12/2015 222.00p 226.36p 222.00p 223.00p 30649
10/12/2015 225.00p 226.00p 223.94p 225.00p 14565
09/12/2015 224.00p 227.36p 224.00p 226.00p 20204
08/12/2015 224.04p 226.25p 224.04p 225.87p 17800
07/12/2015 226.00p 227.50p 224.50p 226.25p 24678
04/12/2015 228.50p 228.50p 226.50p 226.50p 1008
03/12/2015 230.25p 231.75p 226.75p 226.75p 58613
02/12/2015 230.22p 231.80p 229.33p 230.50p 12700
01/12/2015 229.00p 232.00p 228.55p 230.50p 60975
30/11/2015 231.00p 231.00p 229.44p 231.00p 4165
27/11/2015 231.75p 232.00p 230.25p 230.75p 39273
26/11/2015 233.00p 234.03p 232.00p 232.00p 17228
25/11/2015 233.54p 233.65p 232.33p 233.50p 13816
24/11/2015 231.75p 233.38p 231.75p 233.38p 8565
23/11/2015 235.00p 235.00p 232.11p 235.00p 12747
20/11/2015 232.33p 233.80p 232.33p 233.50p 17773
19/11/2015 231.78p 234.67p 231.78p 234.00p 22418
18/11/2015 232.11p 233.38p 232.11p 233.38p 9170
17/11/2015 234.16p 234.16p 232.11p 233.38p 15295
16/11/2015 232.50p 233.48p 232.22p 233.00p 24709
13/11/2015 234.67p 235.12p 232.87p 233.75p 10700
12/11/2015 234.25p 234.93p 233.50p 233.50p 22540
11/11/2015 234.00p 235.00p 234.00p 234.50p 25790
10/11/2015 234.55p 234.55p 234.00p 234.25p 2900
09/11/2015 233.50p 234.49p 233.15p 234.00p 36250
06/11/2015 233.00p 233.70p 232.40p 233.50p 16374
05/11/2015 231.05p 232.10p 231.05p 231.50p 29447
04/11/2015 231.00p 232.10p 230.36p 231.50p 39195
03/11/2015 229.65p 229.75p 228.75p 229.75p 3332
02/11/2015 229.50p 230.04p 228.33p 229.50p 5374
30/10/2015 229.65p 229.65p 229.00p 229.50p 2850
29/10/2015 228.00p 229.25p 227.50p 229.00p 22849
28/10/2015 227.25p 229.00p 227.10p 229.00p 52566
27/10/2015 227.00p 228.00p 227.00p 228.00p 3869
26/10/2015 228.00p 228.00p 226.38p 228.00p 9899
23/10/2015 226.00p 228.00p 225.57p 227.38p 23629
22/10/2015 226.00p 226.00p 224.33p 225.00p 15816
21/10/2015 225.42p 225.42p 225.00p 225.00p 2680
20/10/2015 225.42p 225.42p 225.00p 225.00p 3500
19/10/2015 224.00p 225.10p 224.00p 224.87p 17647
16/10/2015 224.72p 225.38p 224.72p 225.00p 22450
15/10/2015 224.00p 225.00p 222.04p 225.00p 31141
14/10/2015 222.00p 223.40p 222.00p 223.13p 15491
13/10/2015 222.00p 223.00p 222.00p 223.00p 28623
12/10/2015 220.00p 220.85p 218.19p 220.00p 25838
09/10/2015 219.97p 220.16p 217.50p 219.75p 8807
08/10/2015 218.50p 219.29p 218.50p 219.13p 15875
07/10/2015 218.50p 218.78p 218.50p 218.50p 5580
06/10/2015 218.00p 219.25p 218.00p 218.13p 16506
05/10/2015 217.50p 219.02p 217.50p 218.00p 21698
02/10/2015 216.00p 217.40p 216.00p 216.25p 55427
01/10/2015 218.00p 219.00p 218.00p 219.00p 7419
30/09/2015 216.25p 216.25p 214.03p 216.00p 10392
29/09/2015 214.00p 214.25p 212.05p 214.25p 19140
28/09/2015 217.00p 218.72p 217.00p 217.00p 21500
25/09/2015 217.50p 217.50p 217.50p 217.50p 2500
24/09/2015 219.50p 219.50p 217.00p 217.25p 46433
23/09/2015 217.25p 217.25p 217.00p 217.25p 339
22/09/2015 220.50p 222.93p 217.00p 217.00p 46168
21/09/2015 221.50p 223.31p 221.25p 221.50p 3082
18/09/2015 221.50p 223.25p 221.25p 221.25p 21200
17/09/2015 223.00p 224.65p 221.50p 221.50p 52502
16/09/2015 224.00p 225.18p 223.00p 225.00p 16356
15/09/2015 223.25p 224.77p 223.00p 224.50p 18988
14/09/2015 224.00p 225.00p 224.00p 224.50p 9497
11/09/2015 224.00p 225.00p 224.00p 225.00p 8016
10/09/2015 224.00p 226.00p 224.00p 226.00p 37131
09/09/2015 225.25p 227.72p 225.25p 225.25p 3252
08/09/2015 223.50p 225.00p 223.50p 224.25p 42871
07/09/2015 224.75p 225.00p 222.03p 225.00p 13481
04/09/2015 223.00p 223.25p 222.10p 223.00p 13480
03/09/2015 224.00p 225.00p 222.00p 223.50p 31703
02/09/2015 221.84p 222.50p 220.00p 222.50p 1145
01/09/2015 220.00p 221.47p 220.00p 220.00p 5951
28/08/2015 224.00p 224.00p 223.75p 224.00p 11215
27/08/2015 224.25p 224.62p 221.50p 223.50p 49544
26/08/2015 223.00p 223.00p 220.75p 220.75p 24662
25/08/2015 222.25p 224.50p 222.25p 224.50p 26968
24/08/2015 230.00p 230.00p 221.00p 221.00p 54623
21/08/2015 236.00p 237.37p 235.00p 237.37p 29036
20/08/2015 243.00p 243.00p 241.00p 241.50p 48754
19/08/2015 244.00p 244.00p 242.00p 242.88p 28430
18/08/2015 244.96p 244.96p 242.75p 244.00p 31487
17/08/2015 243.00p 244.92p 243.00p 243.25p 13244
14/08/2015 243.00p 245.00p 243.00p 243.00p 31162
13/08/2015 243.60p 245.00p 243.60p 245.00p 16937
12/08/2015 244.50p 246.68p 243.00p 244.13p 25775
11/08/2015 247.57p 247.62p 247.25p 247.25p 19908
10/08/2015 246.66p 247.71p 246.50p 247.62p 25739
07/08/2015 245.00p 247.50p 245.00p 247.50p 16335
06/08/2015 246.00p 247.06p 246.00p 247.00p 21921
05/08/2015 245.00p 246.93p 245.00p 246.00p 31290
04/08/2015 245.69p 246.37p 245.69p 246.37p 3200
03/08/2015 246.51p 246.51p 246.37p 246.37p 1350
31/07/2015 246.50p 247.25p 245.75p 247.25p 4300
30/07/2015 246.00p 248.50p 246.00p 247.25p 29229
29/07/2015 245.75p 247.25p 245.75p 247.25p 20706
28/07/2015 246.73p 247.50p 246.27p 247.50p 18906
27/07/2015 246.50p 247.50p 246.11p 247.50p 32488
24/07/2015 246.00p 247.35p 246.00p 246.50p 29912
23/07/2015 248.75p 248.75p 247.05p 248.75p 32253
22/07/2015 248.50p 248.50p 246.30p 248.50p 15973
21/07/2015 247.00p 249.22p 247.00p 248.75p 14924
20/07/2015 248.25p 249.59p 248.05p 248.50p 31701
17/07/2015 247.75p 248.11p 247.62p 247.62p 11630
16/07/2015 248.00p 248.11p 247.16p 247.62p 22555
15/07/2015 247.48p 247.62p 246.00p 247.13p 29856
14/07/2015 246.00p 247.44p 246.00p 246.00p 10235
13/07/2015 245.50p 247.35p 245.50p 245.50p 4426
10/07/2015 245.00p 246.00p 244.22p 246.00p 18334
09/07/2015 243.13p 243.18p 240.25p 242.75p 13182
08/07/2015 240.75p 242.65p 240.00p 240.25p 33188
07/07/2015 241.75p 242.67p 240.75p 240.75p 21417
06/07/2015 242.99p 244.50p 241.84p 242.88p 22849
03/07/2015 244.77p 244.77p 244.50p 244.50p 421
02/07/2015 245.75p 246.00p 243.00p 244.50p 9242
01/07/2015 243.50p 245.67p 243.00p 243.00p 24829
30/06/2015 243.00p 244.29p 242.50p 243.00p 20488
29/06/2015 243.71p 244.25p 243.56p 244.25p 3115
26/06/2015 249.50p 249.50p 246.35p 249.50p 37269
25/06/2015 247.50p 248.50p 247.50p 248.50p 4938
24/06/2015 248.25p 248.60p 248.00p 248.50p 16679
23/06/2015 248.00p 249.15p 248.00p 248.75p 32279
22/06/2015 249.25p 249.25p 247.25p 249.25p 26159
19/06/2015 249.00p 249.00p 247.10p 249.00p 9334
18/06/2015 248.00p 249.50p 248.00p 249.50p 25625
17/06/2015 251.50p 251.75p 248.00p 250.75p 48849
16/06/2015 248.75p 251.50p 248.75p 250.38p 32402
15/06/2015 251.00p 253.31p 249.75p 249.75p 25731
12/06/2015 253.50p 255.00p 253.00p 253.50p 22583
11/06/2015 255.25p 256.62p 254.00p 254.75p 40109
10/06/2015 255.25p 255.87p 254.75p 255.25p 17531
09/06/2015 255.00p 256.75p 254.75p 254.75p 11355
08/06/2015 256.00p 257.93p 255.25p 255.25p 44085
05/06/2015 259.25p 259.25p 256.35p 259.25p 6730
04/06/2015 260.25p 260.50p 258.00p 258.50p 9815
03/06/2015 259.50p 260.72p 258.50p 258.50p 45631
02/06/2015 259.05p 260.49p 259.05p 260.25p 53007
01/06/2015 259.50p 260.80p 259.50p 260.25p 32769
29/05/2015 260.91p 261.36p 259.47p 260.12p 19259
28/05/2015 260.91p 260.91p 260.37p 260.37p 13930
27/05/2015 256.60p 260.91p 256.60p 260.37p 32446
26/05/2015 258.00p 260.00p 257.75p 258.75p 73173
22/05/2015 256.50p 257.00p 256.00p 256.00p 35516
21/05/2015 256.01p 256.50p 256.01p 256.50p 20014
20/05/2015 257.00p 257.00p 255.79p 256.50p 37646
19/05/2015 256.75p 257.00p 254.00p 257.00p 23002
18/05/2015 257.00p 257.00p 253.50p 257.00p 12333
15/05/2015 253.50p 254.98p 253.50p 253.50p 1100
14/05/2015 257.50p 258.10p 254.75p 254.75p 29312
13/05/2015 258.50p 258.75p 257.25p 257.75p 37961
12/05/2015 257.00p 259.50p 256.25p 258.75p 22309
11/05/2015 259.50p 259.66p 258.50p 258.50p 14696
08/05/2015 258.75p 259.75p 258.26p 259.00p 27451
07/05/2015 257.00p 259.64p 256.25p 256.50p 46748
06/05/2015 260.25p 261.56p 260.00p 260.00p 15349

*Close Price adjusted for both dividends and splits