EPE Special Opportunities Limited (DI) (ESO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EPE Special Opportunities Limited (DI)

Date Open High Low Close* Volume
08/05/2017 294.00p 299.22p 285.00p 292.50p 55380
05/05/2017 293.50p 298.43p 288.00p 294.00p 11336
04/05/2017 293.50p 298.43p 293.50p 293.50p 1253
03/05/2017 293.50p 298.60p 293.50p 293.50p 1002
02/05/2017 293.50p 298.60p 293.50p 293.50p 498
28/04/2017 293.50p 298.60p 293.50p 293.50p 1996
27/04/2017 293.50p 293.50p 293.50p 293.50p 0
26/04/2017 293.50p 293.50p 293.50p 293.50p 0
25/04/2017 293.50p 299.66p 285.00p 293.50p 117633
24/04/2017 293.50p 298.60p 293.50p 293.50p 1674
21/04/2017 293.50p 302.00p 280.00p 293.50p 1375998
20/04/2017 293.50p 302.00p 293.50p 293.50p 5165
19/04/2017 293.50p 302.00p 285.00p 293.50p 27051
18/04/2017 293.50p 302.00p 293.50p 293.50p 16785
13/04/2017 290.50p 302.00p 290.50p 293.50p 16547
12/04/2017 277.50p 295.00p 274.00p 288.00p 53414
11/04/2017 267.50p 274.00p 267.50p 274.00p 0
10/04/2017 260.00p 270.00p 260.00p 267.50p 108773
07/04/2017 260.00p 265.00p 260.00p 260.00p 186
06/04/2017 260.00p 263.90p 259.50p 260.00p 32147
05/04/2017 260.00p 265.00p 259.50p 260.00p 61150
04/04/2017 251.00p 260.00p 251.00p 260.00p 12471
03/04/2017 244.00p 260.00p 244.00p 251.00p 50997
31/03/2017 242.50p 243.00p 237.00p 240.50p 48192
30/03/2017 245.00p 245.00p 238.00p 242.50p 729
29/03/2017 245.00p 245.00p 238.00p 245.00p 14000
28/03/2017 245.00p 245.00p 240.00p 245.00p 6000
27/03/2017 255.00p 255.00p 240.00p 244.00p 93165
24/03/2017 257.50p 257.50p 252.00p 255.00p 37182
23/03/2017 257.50p 257.50p 253.25p 257.50p 2245
22/03/2017 257.50p 257.50p 257.50p 257.50p 0
21/03/2017 257.50p 257.50p 253.25p 257.50p 11282
20/03/2017 258.50p 258.50p 253.00p 257.50p 5233
17/03/2017 258.50p 259.90p 256.75p 258.50p 21645
16/03/2017 258.50p 258.50p 256.75p 258.50p 5000
15/03/2017 258.50p 258.50p 258.50p 258.50p 0
14/03/2017 258.50p 258.50p 255.00p 258.50p 1313
13/03/2017 258.50p 258.50p 255.00p 258.50p 4114
10/03/2017 260.00p 262.00p 255.00p 258.50p 9078
09/03/2017 262.50p 262.50p 259.00p 260.00p 3103
08/03/2017 262.50p 262.50p 262.50p 262.50p 0
07/03/2017 263.50p 263.50p 260.00p 262.50p 1951
06/03/2017 265.00p 265.00p 260.00p 263.50p 3750
03/03/2017 265.00p 265.00p 262.50p 265.00p 0
02/03/2017 265.00p 265.00p 253.82p 262.50p 10051
01/03/2017 265.00p 265.00p 265.00p 265.00p 0
28/02/2017 265.00p 265.00p 265.00p 265.00p 0
27/02/2017 265.00p 265.00p 265.00p 265.00p 0
24/02/2017 265.00p 270.00p 260.00p 265.00p 4239
23/02/2017 265.00p 265.00p 263.75p 265.00p 530
22/02/2017 265.00p 265.00p 265.00p 265.00p 0
21/02/2017 265.00p 265.00p 265.00p 265.00p 0
20/02/2017 265.00p 268.00p 263.90p 265.00p 17417
17/02/2017 265.00p 265.00p 263.90p 265.00p 189
16/02/2017 265.00p 265.00p 265.00p 265.00p 0
15/02/2017 265.00p 265.00p 260.00p 265.00p 13725
14/02/2017 265.00p 265.00p 263.90p 265.00p 5000
13/02/2017 265.00p 268.00p 260.10p 265.00p 11134
10/02/2017 265.00p 265.00p 265.00p 265.00p 0
09/02/2017 268.50p 268.50p 260.10p 265.00p 2194
08/02/2017 268.50p 268.50p 268.50p 268.50p 0
07/02/2017 268.50p 268.50p 268.50p 268.50p 0
06/02/2017 268.50p 270.00p 268.50p 268.50p 0
03/02/2017 268.50p 268.50p 268.50p 268.50p 0
02/02/2017 268.50p 268.50p 268.50p 268.50p 0
01/02/2017 268.50p 268.50p 268.50p 268.50p 0
31/01/2017 270.00p 270.00p 265.00p 268.50p 8235
30/01/2017 270.00p 270.00p 270.00p 270.00p 7753
27/01/2017 270.00p 270.00p 265.00p 270.00p 14378
26/01/2017 267.50p 270.00p 265.10p 270.00p 6664
25/01/2017 267.50p 267.50p 267.50p 267.50p 822
24/01/2017 267.50p 267.50p 267.50p 267.50p 0
23/01/2017 267.50p 267.50p 267.50p 267.50p 149
20/01/2017 267.50p 267.50p 267.50p 267.50p 0
19/01/2017 267.50p 267.50p 267.50p 267.50p 0
18/01/2017 267.50p 267.50p 267.50p 267.50p 198
17/01/2017 267.50p 270.00p 267.50p 267.50p 2228
16/01/2017 267.50p 267.50p 265.05p 267.50p 5725
13/01/2017 268.50p 268.75p 265.00p 267.50p 6002
12/01/2017 270.00p 272.50p 267.00p 268.50p 7200
11/01/2017 270.00p 272.00p 265.00p 270.00p 6183
10/01/2017 271.00p 271.00p 265.00p 270.00p 20716
09/01/2017 275.00p 275.00p 267.00p 271.00p 5205
06/01/2017 276.00p 276.00p 270.00p 275.00p 5382
05/01/2017 276.00p 276.00p 270.00p 275.00p 1500
04/01/2017 276.00p 280.00p 272.50p 275.00p 8125
03/01/2017 271.50p 279.00p 271.50p 275.00p 28414
30/12/2016 271.50p 271.50p 271.50p 271.50p 0
29/12/2016 271.50p 277.00p 271.50p 271.50p 2042
28/12/2016 271.50p 271.50p 271.50p 271.50p 0
23/12/2016 271.50p 272.50p 269.96p 271.50p 1489756
22/12/2016 267.50p 275.00p 267.50p 271.50p 1791695
21/12/2016 268.00p 268.00p 265.00p 267.50p 100473
20/12/2016 257.00p 267.00p 257.00p 267.00p 73556
19/12/2016 249.00p 260.00p 247.00p 257.00p 216400
16/12/2016 246.00p 249.00p 245.00p 249.00p 9500
15/12/2016 245.00p 250.00p 243.50p 246.00p 15001
14/12/2016 245.00p 245.00p 245.00p 245.00p 0
13/12/2016 245.00p 246.90p 245.00p 245.00p 21092
12/12/2016 245.00p 246.90p 240.00p 245.00p 8994
09/12/2016 238.50p 247.90p 238.50p 245.00p 19677
08/12/2016 243.50p 243.50p 237.00p 238.50p 68575
07/12/2016 243.50p 243.50p 240.00p 243.50p 352413
06/12/2016 243.50p 243.50p 240.00p 243.50p 27600
05/12/2016 245.00p 245.00p 235.00p 243.50p 10000
02/12/2016 245.00p 245.00p 235.00p 245.00p 25158
01/12/2016 245.00p 245.00p 243.70p 245.00p 171391
30/11/2016 245.00p 245.00p 240.00p 245.00p 28672
29/11/2016 246.00p 246.00p 238.00p 245.00p 24393
28/11/2016 246.00p 246.00p 243.36p 246.00p 68024
25/11/2016 246.00p 246.00p 242.90p 246.00p 61826
24/11/2016 246.00p 247.20p 243.36p 246.00p 7323
23/11/2016 245.00p 246.96p 245.00p 246.00p 1525
22/11/2016 243.00p 245.00p 243.00p 245.00p 0
21/11/2016 240.00p 270.00p 238.00p 243.00p 89659
18/11/2016 240.00p 240.00p 240.00p 240.00p 0
17/11/2016 240.00p 240.00p 239.90p 240.00p 1248
16/11/2016 240.00p 240.00p 235.00p 240.00p 2167
15/11/2016 240.00p 240.20p 238.00p 240.00p 32963
14/11/2016 240.00p 241.20p 240.00p 240.00p 5300
11/11/2016 240.50p 240.50p 230.50p 240.00p 5000
10/11/2016 244.00p 244.00p 240.00p 240.50p 10500
09/11/2016 244.00p 244.00p 244.00p 244.00p 0
08/11/2016 244.00p 244.80p 243.00p 244.00p 7761
07/11/2016 242.50p 244.80p 240.00p 244.00p 10147
04/11/2016 242.50p 242.50p 238.00p 242.50p 21750
03/11/2016 240.00p 240.00p 240.00p 240.00p 0
02/11/2016 240.00p 240.00p 235.00p 240.00p 3250
01/11/2016 239.00p 241.20p 235.00p 240.00p 5934
31/10/2016 236.50p 240.04p 236.50p 239.00p 9600
28/10/2016 236.50p 238.88p 236.50p 236.50p 2090
27/10/2016 235.00p 240.00p 235.00p 236.50p 240664
26/10/2016 235.00p 237.00p 235.00p 235.00p 163000
25/10/2016 235.00p 235.00p 230.00p 235.00p 18000
24/10/2016 235.00p 235.00p 235.00p 235.00p 0
21/10/2016 239.00p 239.80p 227.00p 235.00p 22535
20/10/2016 253.50p 253.50p 235.00p 239.00p 39877
19/10/2016 230.00p 257.92p 230.00p 253.50p 79727
18/10/2016 225.00p 234.00p 225.00p 230.00p 34631
17/10/2016 210.00p 230.00p 210.00p 225.00p 134710
14/10/2016 189.00p 194.60p 189.00p 191.00p 33451
13/10/2016 188.00p 193.00p 188.00p 189.00p 5000
12/10/2016 188.00p 193.00p 188.00p 188.00p 1500
11/10/2016 186.50p 189.13p 186.50p 188.00p 7500
10/10/2016 186.50p 186.50p 186.50p 186.50p 0
07/10/2016 186.50p 189.65p 186.50p 186.50p 10558
06/10/2016 186.50p 189.13p 186.50p 186.50p 2108
05/10/2016 186.50p 189.65p 186.50p 186.50p 11820
04/10/2016 186.50p 186.50p 186.50p 186.50p 0
03/10/2016 186.50p 189.13p 183.40p 186.50p 959
30/09/2016 186.50p 189.13p 186.50p 186.50p 2882
29/09/2016 186.50p 186.50p 184.00p 186.50p 33000
28/09/2016 186.50p 189.65p 184.75p 186.50p 34446
27/09/2016 186.50p 190.00p 183.00p 186.50p 10403
26/09/2016 185.00p 190.00p 185.00p 186.50p 4000
23/09/2016 184.00p 190.00p 182.50p 185.00p 16904
22/09/2016 184.00p 185.00p 181.00p 184.00p 35000
21/09/2016 184.00p 185.00p 184.00p 184.00p 5351
20/09/2016 184.00p 185.20p 181.76p 184.00p 10155
19/09/2016 184.00p 184.00p 180.00p 184.00p 3300
16/09/2016 170.00p 187.70p 170.00p 184.00p 51004
15/09/2016 169.50p 174.00p 169.50p 170.00p 7463
14/09/2016 168.50p 169.50p 168.50p 169.50p 0
13/09/2016 160.50p 168.50p 160.50p 168.50p 14798
12/09/2016 152.50p 160.85p 152.50p 160.50p 42308
09/09/2016 151.50p 152.50p 150.00p 152.50p 2000
08/09/2016 152.50p 153.00p 148.50p 151.50p 63807
07/09/2016 152.50p 152.50p 152.50p 152.50p 0
06/09/2016 152.50p 152.50p 150.50p 152.50p 2000
05/09/2016 152.50p 152.70p 152.50p 152.50p 2731
02/09/2016 148.00p 155.00p 148.00p 152.50p 35232
01/09/2016 147.50p 150.40p 145.00p 148.00p 27957
31/08/2016 147.50p 147.50p 147.50p 147.50p 0
30/08/2016 147.50p 147.50p 147.50p 147.50p 65000
26/08/2016 147.50p 147.50p 147.50p 147.50p 0
25/08/2016 147.50p 147.50p 143.00p 147.50p 5000
24/08/2016 147.50p 147.50p 145.00p 147.50p 5000
23/08/2016 147.50p 147.50p 147.50p 147.50p 0
22/08/2016 147.50p 147.50p 147.50p 147.50p 0
19/08/2016 147.50p 147.50p 145.00p 147.50p 7000
18/08/2016 147.50p 147.50p 147.50p 147.50p 0
17/08/2016 147.50p 147.50p 145.00p 147.50p 0
16/08/2016 147.50p 147.50p 147.50p 147.50p 0
15/08/2016 147.50p 150.00p 147.50p 147.50p 2222
12/08/2016 147.50p 148.75p 145.00p 147.50p 26354
11/08/2016 147.50p 147.50p 147.50p 147.50p 0
10/08/2016 147.50p 147.50p 147.50p 147.50p 0
09/08/2016 147.50p 148.00p 147.50p 147.50p 1893
08/08/2016 147.50p 147.50p 147.50p 147.50p 0
05/08/2016 147.50p 147.50p 147.50p 147.50p 0
04/08/2016 147.50p 147.50p 147.50p 147.50p 0
03/08/2016 148.50p 148.50p 147.50p 147.50p 0
02/08/2016 148.50p 148.50p 148.50p 148.50p 0
01/08/2016 148.50p 149.20p 148.50p 148.50p 2000
29/07/2016 148.50p 148.50p 148.50p 148.50p 0
28/07/2016 148.50p 150.25p 148.50p 148.50p 8657
27/07/2016 148.50p 149.90p 142.00p 148.50p 14567
26/07/2016 148.50p 151.93p 148.50p 148.50p 1126
25/07/2016 148.50p 151.93p 148.50p 148.50p 329
22/07/2016 148.50p 148.50p 145.00p 148.50p 3145

*Close Price adjusted for both dividends and splits