Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
EPE Special Opportunities Limited (DI) (ESO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2018 | 162.00p | 162.00p | 150.00p | 162.00p | 3100 |
| 30/11/2018 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
| 29/11/2018 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 28/11/2018 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
| 27/11/2018 | 162.00p | 163.50p | 163.50p | 163.50p | 0 |
| 26/11/2018 | 164.00p | 164.00p | 163.50p | 163.50p | 0 |
| 23/11/2018 | 166.00p | 166.00p | 164.00p | 164.00p | 0 |
| 22/11/2018 | 171.00p | 171.00p | 162.14p | 166.00p | 1653 |
| 21/11/2018 | 171.00p | 171.00p | 162.18p | 171.00p | 150 |
| 20/11/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 19/11/2018 | 171.00p | 171.00p | 162.15p | 171.00p | 1459 |
| 16/11/2018 | 171.00p | 171.00p | 162.18p | 171.00p | 5 |
| 15/11/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 14/11/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 13/11/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 12/11/2018 | 172.50p | 172.50p | 162.05p | 171.00p | 5923 |
| 09/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 18750 |
| 08/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 07/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 06/11/2018 | 172.50p | 172.50p | 163.00p | 172.50p | 3200 |
| 05/11/2018 | 172.50p | 172.50p | 172.50p | 172.50p | 10000 |
| 02/11/2018 | 172.50p | 172.50p | 163.19p | 172.50p | 500 |
| 01/11/2018 | 172.50p | 178.40p | 172.50p | 172.50p | 3009 |
| 31/10/2018 | 177.00p | 177.00p | 172.50p | 172.50p | 419727 |
| 30/10/2018 | 162.50p | 180.00p | 155.00p | 176.50p | 13790 |
| 29/10/2018 | 162.50p | 167.00p | 162.50p | 162.50p | 155 |
| 26/10/2018 | 160.00p | 162.50p | 155.00p | 162.50p | 587 |
| 25/10/2018 | 155.00p | 165.00p | 155.00p | 160.00p | 1500 |
| 24/10/2018 | 150.00p | 160.00p | 150.00p | 157.50p | 750 |
| 23/10/2018 | 142.50p | 150.00p | 142.50p | 150.00p | 3342 |
| 22/10/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 90000 |
| 19/10/2018 | 142.50p | 142.50p | 138.00p | 142.50p | 1000 |
| 18/10/2018 | 140.00p | 142.50p | 140.00p | 142.50p | 0 |
| 17/10/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 7000 |
| 16/10/2018 | 136.50p | 143.00p | 136.50p | 140.00p | 75000 |
| 15/10/2018 | 139.00p | 139.00p | 136.00p | 139.00p | 2626 |
| 12/10/2018 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 11/10/2018 | 142.50p | 142.50p | 135.00p | 139.00p | 4060 |
| 10/10/2018 | 145.00p | 145.00p | 140.00p | 145.00p | -50000 |
| 09/10/2018 | 147.50p | 147.50p | 145.00p | 145.00p | 0 |
| 08/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 05/10/2018 | 147.50p | 147.50p | 140.20p | 147.50p | 1500 |
| 04/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 03/10/2018 | 147.50p | 147.50p | 139.20p | 147.50p | 9166 |
| 02/10/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 20000 |
| 01/10/2018 | 140.00p | 147.50p | 141.00p | 147.50p | 0 |
| 28/09/2018 | 140.00p | 141.00p | 140.00p | 141.00p | 0 |
| 27/09/2018 | 142.50p | 142.50p | 135.10p | 142.50p | 1509 |
| 26/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 9315 |
| 25/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 302 |
| 24/09/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 21/09/2018 | 142.50p | 142.50p | 141.00p | 142.50p | 0 |
| 20/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 19/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 18/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 17/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 13/09/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 12/09/2018 | 140.00p | 141.00p | 141.00p | 141.00p | 0 |
| 11/09/2018 | 140.00p | 141.00p | 141.00p | 141.00p | 0 |
| 10/09/2018 | 142.50p | 142.50p | 135.00p | 141.00p | 22662 |
| 07/09/2018 | 142.50p | 142.50p | 135.00p | 142.50p | 5510 |
| 06/09/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 05/09/2018 | 145.00p | 145.00p | 142.50p | 142.50p | 12130 |
| 04/09/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 03/09/2018 | 145.00p | 145.00p | 142.30p | 145.00p | 10426 |
| 31/08/2018 | 143.00p | 145.00p | 143.00p | 145.00p | 0 |
| 30/08/2018 | 140.00p | 144.00p | 140.00p | 143.00p | 1103 |
| 29/08/2018 | 140.00p | 140.00p | 137.00p | 137.00p | 0 |
| 28/08/2018 | 135.00p | 140.00p | 135.00p | 137.00p | 7134 |
| 24/08/2018 | 135.00p | 140.00p | 133.00p | 135.00p | 25849 |
| 23/08/2018 | 135.00p | 139.90p | 135.00p | 135.00p | 2500 |
| 22/08/2018 | 135.00p | 139.40p | 135.00p | 135.00p | 9530 |
| 21/08/2018 | 135.00p | 135.00p | 132.30p | 135.00p | 51000 |
| 20/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/08/2018 | 135.00p | 140.00p | 132.30p | 135.00p | 19600 |
| 16/08/2018 | 135.00p | 135.00p | 132.30p | 135.00p | 4609 |
| 15/08/2018 | 135.00p | 135.00p | 130.00p | 135.00p | 2780 |
| 14/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/08/2018 | 135.00p | 139.00p | 135.00p | 135.00p | 1073 |
| 10/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/08/2018 | 135.00p | 135.00p | 132.30p | 135.00p | 2306 |
| 07/08/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/08/2018 | 135.00p | 140.00p | 135.00p | 135.00p | 500 |
| 03/08/2018 | 135.00p | 137.00p | 135.00p | 135.00p | 1422 |
| 02/08/2018 | 132.50p | 135.00p | 131.00p | 135.00p | 3337 |
| 01/08/2018 | 132.50p | 132.68p | 132.50p | 132.50p | 10000 |
| 31/07/2018 | 132.50p | 132.68p | 131.00p | 132.50p | 5885 |
| 30/07/2018 | 135.00p | 135.00p | 132.50p | 132.50p | 0 |
| 27/07/2018 | 135.00p | 135.00p | 130.20p | 135.00p | 2562 |
| 26/07/2018 | 135.00p | 135.00p | 130.11p | 135.00p | 2500 |
| 25/07/2018 | 135.00p | 135.00p | 130.11p | 135.00p | 9190 |
| 24/07/2018 | 133.50p | 135.00p | 130.50p | 135.00p | 8454 |
| 23/07/2018 | 141.50p | 141.50p | 130.50p | 133.50p | 11924 |
| 20/07/2018 | 142.50p | 142.50p | 135.00p | 141.50p | 3280 |
| 19/07/2018 | 141.50p | 141.50p | 135.00p | 141.50p | 1677 |
| 18/07/2018 | 145.00p | 145.00p | 135.00p | 141.50p | 10105 |
| 17/07/2018 | 145.00p | 145.00p | 140.00p | 145.00p | 8674 |
| 16/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/07/2018 | 147.00p | 147.00p | 140.00p | 145.00p | 7123 |
| 12/07/2018 | 147.00p | 148.00p | 147.00p | 147.00p | 337 |
| 11/07/2018 | 147.00p | 147.00p | 144.00p | 147.00p | 3009 |
| 10/07/2018 | 152.00p | 152.00p | 147.00p | 147.00p | 702750 |
| 09/07/2018 | 147.00p | 152.00p | 147.00p | 152.00p | 3900 |
| 06/07/2018 | 155.00p | 155.00p | 147.00p | 147.50p | 0 |
| 05/07/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/07/2018 | 155.00p | 155.75p | 152.00p | 155.00p | 5000 |
| 03/07/2018 | 157.50p | 157.50p | 152.00p | 156.00p | 294 |
| 02/07/2018 | 157.50p | 158.50p | 158.50p | 158.50p | 0 |
| 29/06/2018 | 157.50p | 158.50p | 157.20p | 158.50p | 1586 |
| 28/06/2018 | 157.50p | 165.00p | 152.00p | 158.50p | 3929 |
| 27/06/2018 | 158.50p | 158.50p | 152.00p | 158.50p | 845 |
| 26/06/2018 | 160.00p | 160.00p | 152.00p | 158.50p | 1200 |
| 25/06/2018 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
| 22/06/2018 | 165.00p | 165.00p | 155.00p | 162.50p | 600 |
| 21/06/2018 | 171.00p | 171.00p | 160.00p | 165.00p | 3592 |
| 20/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 19/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 18/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 15/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 14/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 13/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 12/06/2018 | 171.00p | 171.00p | 163.00p | 171.00p | 300000 |
| 11/06/2018 | 171.00p | 171.00p | 162.00p | 171.00p | 4214 |
| 08/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 07/06/2018 | 171.00p | 171.00p | 170.00p | 171.00p | 0 |
| 06/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 05/06/2018 | 171.00p | 171.00p | 162.00p | 171.00p | 2000 |
| 04/06/2018 | 171.00p | 177.00p | 171.00p | 171.00p | 3067 |
| 01/06/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 31/05/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 30/05/2018 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 29/05/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 25/05/2018 | 172.00p | 172.00p | 162.00p | 172.00p | 4250 |
| 24/05/2018 | 172.00p | 172.00p | 162.00p | 172.00p | 5750 |
| 23/05/2018 | 174.00p | 174.00p | 162.00p | 172.00p | 3509 |
| 22/05/2018 | 176.00p | 176.00p | 166.00p | 174.00p | 17257 |
| 21/05/2018 | 176.00p | 176.00p | 166.00p | 176.00p | 1800 |
| 18/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 17/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 16/05/2018 | 176.00p | 176.00p | 166.00p | 176.00p | 2959 |
| 15/05/2018 | 176.00p | 176.00p | 166.00p | 176.00p | 2300 |
| 14/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 11/05/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 10/05/2018 | 176.00p | 176.00p | 166.00p | 176.00p | 6172 |
| 09/05/2018 | 176.00p | 181.00p | 170.00p | 176.00p | 10500 |
| 08/05/2018 | 176.00p | 176.00p | 168.00p | 176.00p | 193132 |
| 04/05/2018 | 176.00p | 182.00p | 172.00p | 176.00p | 1669 |
| 03/05/2018 | 176.00p | 182.00p | 176.00p | 176.00p | 1000 |
| 02/05/2018 | 164.00p | 180.40p | 164.00p | 176.00p | 11554 |
| 01/05/2018 | 164.00p | 168.00p | 164.00p | 164.00p | 45000 |
| 30/04/2018 | 164.00p | 168.00p | 158.00p | 164.00p | 40313 |
| 27/04/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 26/04/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 25/04/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 24/04/2018 | 169.00p | 169.00p | 160.00p | 169.00p | 3276 |
| 23/04/2018 | 169.00p | 169.00p | 160.00p | 169.00p | 5220 |
| 20/04/2018 | 169.00p | 169.00p | 160.00p | 169.00p | 2484 |
| 19/04/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 18/04/2018 | 169.00p | 169.36p | 168.00p | 169.00p | 17001 |
| 17/04/2018 | 169.00p | 169.36p | 169.00p | 169.00p | 4550 |
| 16/04/2018 | 165.50p | 172.00p | 165.50p | 169.00p | 1290 |
| 13/04/2018 | 154.00p | 165.00p | 154.00p | 162.00p | 8767 |
| 12/04/2018 | 154.00p | 164.00p | 154.00p | 154.00p | 6500 |
| 11/04/2018 | 152.00p | 162.00p | 147.00p | 154.00p | 8354 |
| 10/04/2018 | 150.00p | 159.00p | 150.00p | 151.00p | 2500 |
| 09/04/2018 | 150.00p | 151.00p | 150.00p | 150.00p | 8000 |
| 06/04/2018 | 150.00p | 150.00p | 140.00p | 150.00p | 9465 |
| 05/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 916 |
| 04/04/2018 | 150.00p | 150.00p | 146.00p | 150.00p | 2202 |
| 03/04/2018 | 150.00p | 150.00p | 140.00p | 150.00p | 20 |
| 29/03/2018 | 148.00p | 155.84p | 144.00p | 150.00p | 10398 |
| 28/03/2018 | 145.00p | 153.82p | 145.00p | 145.00p | 3750 |
| 27/03/2018 | 145.00p | 153.00p | 139.20p | 145.00p | 4090 |
| 26/03/2018 | 145.00p | 145.00p | 136.00p | 145.00p | 4858 |
| 23/03/2018 | 148.50p | 151.25p | 140.00p | 145.00p | 19249 |
| 22/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 21/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 20/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 19/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 16/03/2018 | 151.50p | 151.50p | 143.00p | 151.50p | 14000 |
| 15/03/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 14/03/2018 | 151.50p | 151.50p | 145.00p | 151.50p | 2000 |
| 13/03/2018 | 151.50p | 151.50p | 143.00p | 151.50p | 15044 |
| 12/03/2018 | 151.00p | 151.50p | 143.50p | 151.50p | 104781 |
| 09/03/2018 | 151.00p | 151.00p | 142.18p | 151.00p | 5142 |
| 08/03/2018 | 151.00p | 155.00p | 143.30p | 151.00p | 12000 |
| 07/03/2018 | 155.00p | 155.00p | 148.00p | 151.00p | 2505 |
| 06/03/2018 | 170.00p | 170.00p | 146.00p | 155.00p | 40160 |
| 05/03/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/03/2018 | 170.00p | 170.00p | 163.00p | 170.00p | 914 |
| 01/03/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/02/2018 | 170.00p | 179.00p | 170.00p | 170.00p | 7175 |
| 27/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 26/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/02/2018 | 170.00p | 170.00p | 161.00p | 170.00p | 3333 |
| 22/02/2018 | 170.00p | 180.00p | 161.00p | 170.00p | 312 |
| 21/02/2018 | 170.00p | 170.00p | 161.00p | 170.00p | 7399 |
| 20/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
*Close Price adjusted for both dividends and splits