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 |
|---|---|---|---|---|---|
| 19/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 8600 |
| 16/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/02/2018 | 170.00p | 178.23p | 170.00p | 170.00p | 3031 |
| 13/02/2018 | 170.00p | 170.00p | 161.00p | 170.00p | 2750 |
| 12/02/2018 | 170.00p | 180.00p | 160.20p | 170.00p | 7914 |
| 09/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/02/2018 | 170.00p | 180.00p | 170.00p | 170.00p | 1803 |
| 07/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/02/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 10000 |
| 05/02/2018 | 170.00p | 180.00p | 170.00p | 170.00p | 4000 |
| 02/02/2018 | 165.50p | 170.50p | 157.40p | 170.00p | 126581 |
| 01/02/2018 | 160.00p | 165.50p | 156.14p | 165.50p | 1092 |
| 31/01/2018 | 160.00p | 168.00p | 160.00p | 160.00p | 23650 |
| 30/01/2018 | 154.50p | 163.27p | 145.00p | 157.50p | 25379 |
| 29/01/2018 | 170.00p | 171.00p | 148.00p | 156.00p | 26165 |
| 26/01/2018 | 187.50p | 187.50p | 160.00p | 170.00p | 13885 |
| 25/01/2018 | 190.00p | 190.40p | 180.00p | 187.50p | 4026 |
| 24/01/2018 | 200.00p | 200.00p | 184.16p | 192.00p | 5298 |
| 23/01/2018 | 200.00p | 200.00p | 190.00p | 200.00p | 3180 |
| 22/01/2018 | 200.00p | 200.00p | 190.03p | 200.00p | 2350 |
| 19/01/2018 | 200.00p | 200.00p | 190.00p | 200.00p | 1300 |
| 18/01/2018 | 200.00p | 200.00p | 190.00p | 200.00p | 3832 |
| 17/01/2018 | 202.00p | 206.00p | 185.00p | 200.00p | 15045 |
| 16/01/2018 | 215.00p | 215.00p | 193.83p | 202.00p | 15784 |
| 15/01/2018 | 215.00p | 215.00p | 206.00p | 215.00p | 2595 |
| 12/01/2018 | 214.00p | 215.00p | 205.79p | 215.00p | 4602 |
| 11/01/2018 | 215.00p | 217.00p | 215.00p | 215.00p | 1152 |
| 10/01/2018 | 215.00p | 215.00p | 206.00p | 215.00p | 1856 |
| 09/01/2018 | 215.00p | 224.00p | 215.00p | 215.00p | 3500 |
| 08/01/2018 | 210.00p | 224.00p | 208.00p | 215.00p | 1690 |
| 05/01/2018 | 203.00p | 210.00p | 203.00p | 210.00p | 4096 |
| 04/01/2018 | 190.00p | 210.00p | 190.00p | 203.00p | 6616 |
| 03/01/2018 | 210.00p | 210.80p | 180.30p | 190.00p | 41323 |
| 02/01/2018 | 240.00p | 240.00p | 200.00p | 210.00p | 40254 |
| 29/12/2017 | 245.00p | 245.00p | 235.00p | 235.00p | 5816 |
| 28/12/2017 | 245.00p | 245.00p | 236.00p | 245.00p | 750 |
| 27/12/2017 | 245.00p | 245.00p | 235.00p | 245.00p | 1000 |
| 22/12/2017 | 245.00p | 250.00p | 245.00p | 245.00p | 2792 |
| 21/12/2017 | 242.50p | 252.80p | 235.00p | 245.00p | 13285 |
| 20/12/2017 | 237.50p | 250.00p | 237.50p | 242.50p | 2535 |
| 19/12/2017 | 222.50p | 244.60p | 217.00p | 237.50p | 8776 |
| 18/12/2017 | 222.50p | 229.98p | 215.00p | 222.50p | 7414 |
| 15/12/2017 | 305.00p | 305.00p | 200.00p | 222.50p | 33710 |
| 14/12/2017 | 305.00p | 305.00p | 300.00p | 305.00p | 2500 |
| 13/12/2017 | 305.00p | 305.00p | 303.00p | 305.00p | 326 |
| 12/12/2017 | 302.50p | 310.00p | 302.50p | 305.00p | 2936 |
| 11/12/2017 | 315.00p | 315.00p | 295.00p | 302.50p | 3585 |
| 08/12/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 3249 |
| 07/12/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 06/12/2017 | 315.00p | 315.00p | 305.00p | 315.00p | 2500 |
| 05/12/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 04/12/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 01/12/2017 | 315.00p | 315.00p | 305.00p | 315.00p | 3590 |
| 30/11/2017 | 315.00p | 315.00p | 305.10p | 315.00p | 1939 |
| 29/11/2017 | 315.00p | 315.00p | 314.00p | 315.00p | 314 |
| 28/11/2017 | 317.50p | 320.00p | 315.00p | 315.00p | 3880 |
| 27/11/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 3000 |
| 24/11/2017 | 317.50p | 317.50p | 310.00p | 317.50p | 1000 |
| 23/11/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 7000 |
| 22/11/2017 | 325.00p | 325.00p | 310.00p | 317.50p | 5321 |
| 21/11/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 10000 |
| 20/11/2017 | 325.00p | 327.00p | 325.00p | 325.00p | 900 |
| 17/11/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/11/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/11/2017 | 325.00p | 328.40p | 325.00p | 325.00p | 9150 |
| 14/11/2017 | 325.00p | 328.40p | 318.00p | 325.00p | 10163 |
| 13/11/2017 | 325.00p | 334.90p | 325.00p | 325.00p | 17485 |
| 10/11/2017 | 325.00p | 330.00p | 314.98p | 325.00p | 14583 |
| 09/11/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/11/2017 | 325.00p | 337.00p | 325.00p | 325.00p | 28705 |
| 07/11/2017 | 325.00p | 328.00p | 323.00p | 325.00p | 24707 |
| 06/11/2017 | 325.00p | 325.00p | 318.00p | 325.00p | 13604 |
| 03/11/2017 | 325.00p | 325.00p | 315.00p | 325.00p | 31036 |
| 02/11/2017 | 326.00p | 326.00p | 325.00p | 325.00p | 0 |
| 01/11/2017 | 328.50p | 328.50p | 317.00p | 326.00p | 10022 |
| 31/10/2017 | 330.00p | 330.00p | 311.00p | 328.50p | 753461 |
| 30/10/2017 | 331.00p | 331.00p | 321.00p | 330.00p | 9911 |
| 27/10/2017 | 331.00p | 331.00p | 325.00p | 331.00p | 11668 |
| 26/10/2017 | 331.00p | 331.00p | 331.00p | 331.00p | 1604 |
| 25/10/2017 | 330.00p | 338.00p | 330.00p | 331.00p | 46372 |
| 24/10/2017 | 330.00p | 333.00p | 328.00p | 330.00p | 26636 |
| 23/10/2017 | 330.00p | 338.00p | 327.00p | 330.00p | 67756 |
| 20/10/2017 | 330.00p | 336.00p | 311.00p | 327.50p | 1052333 |
| 19/10/2017 | 334.00p | 343.00p | 330.00p | 330.00p | 22228 |
| 18/10/2017 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
| 17/10/2017 | 327.50p | 335.00p | 327.50p | 334.00p | 9065 |
| 16/10/2017 | 327.50p | 333.00p | 311.00p | 327.50p | 377367 |
| 13/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 1100 |
| 12/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 11/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 10/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 9883 |
| 09/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 06/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 05/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 1000 |
| 04/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 03/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 02/10/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 29/09/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 1500 |
| 28/09/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 598 |
| 27/09/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 26/09/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 25/09/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 5000 |
| 22/09/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 7253 |
| 21/09/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 500 |
| 20/09/2017 | 325.00p | 327.50p | 325.00p | 327.50p | 2000 |
| 19/09/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 7000 |
| 18/09/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 982 |
| 15/09/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 7750 |
| 14/09/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 1867 |
| 13/09/2017 | 323.50p | 325.00p | 323.50p | 325.00p | 300 |
| 12/09/2017 | 318.50p | 323.50p | 318.50p | 323.50p | 3000 |
| 11/09/2017 | 318.50p | 318.50p | 318.50p | 318.50p | 699 |
| 08/09/2017 | 318.50p | 318.50p | 318.50p | 318.50p | 1230 |
| 07/09/2017 | 318.50p | 318.50p | 318.50p | 318.50p | 0 |
| 06/09/2017 | 317.50p | 318.50p | 317.50p | 318.50p | 57563 |
| 05/09/2017 | 317.50p | 320.00p | 317.50p | 317.50p | 3611 |
| 04/09/2017 | 317.50p | 317.50p | 316.00p | 317.50p | 2761 |
| 01/09/2017 | 320.00p | 320.50p | 317.50p | 317.50p | 6585 |
| 31/08/2017 | 320.00p | 320.50p | 320.50p | 320.50p | 0 |
| 30/08/2017 | 320.00p | 320.50p | 320.50p | 320.50p | 507 |
| 29/08/2017 | 321.50p | 321.50p | 320.50p | 320.50p | 8750 |
| 25/08/2017 | 321.50p | 321.50p | 321.50p | 321.50p | 0 |
| 24/08/2017 | 321.50p | 321.50p | 321.50p | 321.50p | 0 |
| 23/08/2017 | 322.00p | 322.00p | 321.50p | 321.50p | 6000 |
| 22/08/2017 | 322.00p | 322.00p | 322.00p | 322.00p | 905 |
| 21/08/2017 | 324.50p | 324.50p | 322.00p | 322.00p | 4783 |
| 18/08/2017 | 325.00p | 324.50p | 324.50p | 324.50p | 806 |
| 17/08/2017 | 324.50p | 324.50p | 324.50p | 324.50p | 600 |
| 16/08/2017 | 324.50p | 324.50p | 324.50p | 324.50p | 5491 |
| 15/08/2017 | 324.50p | 324.50p | 324.50p | 324.50p | 0 |
| 14/08/2017 | 324.50p | 324.50p | 324.50p | 324.50p | 3401 |
| 11/08/2017 | 324.50p | 326.00p | 324.50p | 324.50p | 7884 |
| 10/08/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 764 |
| 09/08/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 1766 |
| 08/08/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 6333 |
| 07/08/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 1226 |
| 04/08/2017 | 317.50p | 326.00p | 317.50p | 326.00p | 9528 |
| 03/08/2017 | 309.00p | 317.50p | 309.00p | 317.50p | 6538 |
| 02/08/2017 | 307.50p | 309.00p | 307.50p | 309.00p | 33583 |
| 01/08/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 2895 |
| 31/07/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 8130 |
| 28/07/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 2241 |
| 27/07/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 10426 |
| 26/07/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 41571 |
| 25/07/2017 | 307.50p | 307.50p | 305.00p | 307.50p | 356464 |
| 24/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 132 |
| 21/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 1980 |
| 20/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 4736 |
| 19/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 2111 |
| 18/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 17/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 3402 |
| 14/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 5521 |
| 13/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 12/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 11/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 3120 |
| 10/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 6820 |
| 07/07/2017 | 309.50p | 309.50p | 305.00p | 305.00p | 2321 |
| 06/07/2017 | 312.50p | 312.50p | 309.50p | 309.50p | 0 |
| 05/07/2017 | 315.00p | 315.00p | 312.50p | 312.50p | 3312 |
| 04/07/2017 | 317.50p | 317.50p | 315.00p | 315.00p | 315 |
| 03/07/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 1584 |
| 30/06/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 361 |
| 29/06/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 6946 |
| 28/06/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 1712 |
| 27/06/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 8783 |
| 26/06/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 23/06/2017 | 322.50p | 322.50p | 317.50p | 317.50p | 10369 |
| 22/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 21/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 20/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 19/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 16/06/2017 | 320.00p | 322.50p | 322.50p | 322.50p | 0 |
| 15/06/2017 | 322.50p | 322.50p | 320.00p | 322.50p | 1237 |
| 14/06/2017 | 322.50p | 322.50p | 320.25p | 322.50p | 1617 |
| 13/06/2017 | 322.50p | 322.50p | 315.00p | 322.50p | 8299 |
| 12/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 1583 |
| 09/06/2017 | 327.50p | 327.50p | 322.00p | 322.50p | 3623 |
| 08/06/2017 | 327.50p | 327.50p | 327.00p | 327.50p | 33561 |
| 07/06/2017 | 327.50p | 330.00p | 320.00p | 327.50p | 37531 |
| 06/06/2017 | 332.50p | 332.50p | 320.00p | 327.50p | 29158 |
| 05/06/2017 | 332.50p | 332.50p | 325.00p | 332.50p | 15350 |
| 02/06/2017 | 330.00p | 339.53p | 325.00p | 332.50p | 57029 |
| 01/06/2017 | 327.50p | 336.00p | 327.50p | 330.00p | 25088 |
| 31/05/2017 | 327.50p | 329.00p | 322.18p | 327.50p | 32824 |
| 30/05/2017 | 322.00p | 338.69p | 322.00p | 327.50p | 16933 |
| 26/05/2017 | 320.00p | 327.00p | 310.00p | 322.00p | 530220 |
| 25/05/2017 | 320.00p | 327.00p | 313.00p | 319.50p | 8268 |
| 24/05/2017 | 320.00p | 327.00p | 319.50p | 319.50p | 1626 |
| 23/05/2017 | 291.00p | 329.00p | 288.00p | 319.50p | 84790 |
| 22/05/2017 | 291.00p | 292.50p | 290.00p | 292.50p | 2723 |
| 19/05/2017 | 291.00p | 295.00p | 291.00p | 292.50p | 7145 |
| 18/05/2017 | 291.00p | 292.50p | 290.00p | 292.50p | 0 |
| 17/05/2017 | 291.00p | 296.99p | 289.00p | 292.50p | 16332 |
| 16/05/2017 | 291.00p | 297.00p | 288.00p | 292.50p | 29997 |
| 15/05/2017 | 291.00p | 292.50p | 292.50p | 292.50p | 0 |
| 12/05/2017 | 292.50p | 297.00p | 292.50p | 292.50p | 4700 |
| 11/05/2017 | 292.50p | 297.00p | 292.50p | 292.50p | 2339 |
| 10/05/2017 | 292.50p | 297.00p | 288.30p | 292.50p | 6443 |
| 09/05/2017 | 292.50p | 297.00p | 288.00p | 292.50p | 64269 |
*Close Price adjusted for both dividends and splits