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
28/01/2013 55.50p 56.80p 55.00p 55.50p 0
25/01/2013 55.50p 56.80p 55.00p 55.50p 0
24/01/2013 56.00p 56.80p 55.00p 56.00p 32000
23/01/2013 56.00p 56.00p 55.00p 56.00p 0
22/01/2013 55.00p 56.00p 55.00p 56.00p 48618
21/01/2013 55.00p 55.00p 55.00p 55.00p 0
18/01/2013 55.00p 55.00p 55.00p 55.00p 0
17/01/2013 55.00p 55.00p 55.00p 55.00p 25000
16/01/2013 55.00p 55.00p 53.00p 55.00p 0
15/01/2013 53.50p 55.00p 53.00p 55.00p 32882
14/01/2013 53.50p 55.00p 53.50p 53.50p 10000
11/01/2013 53.50p 55.00p 52.00p 53.50p 21011
10/01/2013 52.50p 55.00p 52.50p 52.50p 10000
09/01/2013 52.50p 55.00p 52.50p 52.50p 10000
08/01/2013 52.50p 55.00p 51.00p 52.50p 60000
07/01/2013 52.50p 52.50p 46.00p 52.50p 20000
04/01/2013 55.50p 56.61p 52.50p 52.50p 10872
03/01/2013 56.00p 56.00p 54.00p 55.50p 10000
02/01/2013 56.00p 56.00p 54.00p 56.00p 0
31/12/2012 56.00p 56.00p 54.00p 56.00p 0
28/12/2012 56.00p 56.00p 54.00p 56.00p 0
27/12/2012 56.00p 56.00p 54.00p 56.00p 0
24/12/2012 56.00p 56.00p 54.00p 56.00p 0
21/12/2012 56.00p 56.00p 54.00p 56.00p 10000
20/12/2012 56.00p 56.00p 54.00p 56.00p 13500
19/12/2012 56.00p 56.50p 55.50p 56.00p 0
18/12/2012 55.50p 56.50p 55.50p 56.00p 10558
17/12/2012 55.50p 56.25p 55.50p 55.50p 0
14/12/2012 55.50p 56.25p 55.50p 55.50p 0
13/12/2012 55.50p 56.25p 55.50p 55.50p 10000
12/12/2012 55.50p 56.00p 54.00p 55.50p 0
11/12/2012 55.50p 56.00p 54.00p 55.50p 0
10/12/2012 56.00p 56.00p 54.00p 55.50p 0
07/12/2012 55.50p 56.00p 54.00p 55.50p 0
06/12/2012 55.50p 56.00p 54.00p 55.50p 0
05/12/2012 55.50p 56.00p 54.00p 55.50p 0
04/12/2012 55.50p 56.00p 54.00p 55.50p 0
03/12/2012 55.50p 56.00p 54.00p 55.50p 0
30/11/2012 55.50p 56.00p 54.00p 55.50p 0
29/11/2012 55.50p 55.50p 54.00p 55.50p 0
28/11/2012 55.50p 55.50p 54.00p 55.50p 0
27/11/2012 55.50p 55.50p 54.00p 55.50p 0
26/11/2012 55.50p 55.50p 54.00p 55.50p 0
23/11/2012 55.50p 55.50p 54.00p 55.50p 0
22/11/2012 55.50p 55.50p 54.00p 55.50p 0
21/11/2012 55.50p 55.50p 54.00p 55.50p 0
20/11/2012 55.50p 55.50p 54.00p 55.50p 0
19/11/2012 55.50p 55.50p 54.00p 55.50p 0
16/11/2012 55.50p 55.50p 54.00p 55.50p 0
15/11/2012 55.50p 55.50p 54.00p 55.50p 0
14/11/2012 55.50p 55.50p 54.00p 55.50p 0
13/11/2012 55.50p 55.50p 54.00p 55.50p 0
12/11/2012 55.50p 55.50p 54.00p 55.50p 5000
09/11/2012 55.50p 55.50p 54.30p 55.50p 0
08/11/2012 55.50p 55.50p 54.30p 55.50p 1000
07/11/2012 55.50p 55.50p 54.33p 55.50p 0
06/11/2012 55.50p 55.50p 54.33p 55.50p 0
05/11/2012 55.50p 55.50p 54.33p 55.50p 0
02/11/2012 55.50p 55.50p 54.33p 55.50p 0
01/11/2012 55.50p 55.50p 54.33p 55.50p 0
31/10/2012 55.50p 55.50p 54.33p 55.50p 0
30/10/2012 55.50p 55.50p 54.33p 55.50p 0
29/10/2012 55.50p 55.50p 54.33p 55.50p 0
26/10/2012 55.50p 55.50p 54.33p 55.50p 0
25/10/2012 55.50p 55.50p 54.33p 55.50p 0
24/10/2012 55.50p 55.50p 54.33p 55.50p 0
23/10/2012 55.50p 55.50p 54.33p 55.50p 11
22/10/2012 56.00p 57.00p 55.50p 55.50p 0
19/10/2012 55.50p 57.00p 55.50p 55.50p 0
18/10/2012 55.50p 57.00p 55.50p 55.50p 0
17/10/2012 56.00p 57.00p 55.50p 55.50p 0
16/10/2012 55.50p 57.00p 55.50p 55.50p 941
15/10/2012 55.50p 56.00p 55.50p 55.50p 18500
12/10/2012 55.50p 56.50p 54.00p 55.50p 0
11/10/2012 55.50p 56.50p 54.00p 55.50p 0
10/10/2012 55.50p 56.50p 54.00p 55.50p 0
09/10/2012 55.50p 56.50p 54.00p 55.50p 0
08/10/2012 55.50p 56.50p 54.00p 55.50p 0
05/10/2012 55.50p 56.50p 54.00p 55.50p 0
04/10/2012 55.50p 56.50p 54.00p 55.50p 0
03/10/2012 55.50p 56.50p 54.00p 55.50p 0
02/10/2012 55.50p 56.50p 54.00p 55.50p 0
01/10/2012 55.50p 56.50p 54.00p 55.50p 0
28/09/2012 55.50p 56.50p 54.00p 55.50p 0
27/09/2012 55.50p 56.50p 54.00p 55.50p 0
26/09/2012 56.50p 56.50p 54.00p 55.50p 10000
25/09/2012 56.50p 56.50p 48.00p 56.50p 0
24/09/2012 56.50p 56.50p 48.00p 56.50p 0
21/09/2012 56.50p 56.50p 48.00p 56.50p 0
20/09/2012 56.50p 56.50p 48.00p 56.50p 0
19/09/2012 56.50p 56.50p 48.00p 56.50p 0
18/09/2012 56.50p 56.50p 48.00p 56.50p 5931257
17/09/2012 56.50p 56.50p 54.05p 56.50p 0
14/09/2012 56.50p 56.50p 54.05p 56.50p 0
13/09/2012 56.50p 56.50p 54.05p 56.50p 0
12/09/2012 56.50p 56.50p 54.05p 56.50p 352
11/09/2012 56.50p 56.50p 54.50p 56.50p 0
10/09/2012 56.50p 56.50p 54.50p 56.50p 0
07/09/2012 56.50p 56.50p 54.50p 56.50p 0
06/09/2012 56.50p 56.50p 54.50p 56.50p 0
05/09/2012 56.50p 56.50p 54.50p 56.50p 0
04/09/2012 56.50p 56.50p 54.50p 56.50p 0
03/09/2012 56.50p 56.50p 54.50p 56.50p 0
31/08/2012 56.50p 56.50p 54.50p 56.50p 0
30/08/2012 56.50p 56.50p 54.50p 56.50p 0
29/08/2012 56.50p 56.50p 54.50p 56.50p 0
28/08/2012 56.50p 56.50p 54.50p 56.50p 0
24/08/2012 56.50p 56.50p 54.50p 56.50p 0
23/08/2012 56.50p 56.50p 54.50p 56.50p 0
22/08/2012 56.50p 56.50p 54.50p 56.50p 0
21/08/2012 56.50p 56.50p 54.50p 56.50p 0
20/08/2012 56.50p 56.50p 54.50p 56.50p 0
17/08/2012 56.50p 56.50p 54.50p 56.50p 0
16/08/2012 56.50p 56.50p 54.50p 56.50p 0
15/08/2012 56.50p 56.50p 54.50p 56.50p 0
14/08/2012 56.50p 56.50p 54.50p 56.50p 1193
13/08/2012 56.50p 56.50p 54.00p 56.50p 0
10/08/2012 56.50p 56.50p 54.00p 56.50p 0
09/08/2012 56.50p 56.50p 54.00p 56.50p 0
08/08/2012 56.50p 56.50p 54.00p 56.50p 0
07/08/2012 56.50p 56.50p 54.00p 56.50p 0
06/08/2012 56.50p 56.50p 54.00p 56.50p 0
03/08/2012 56.50p 56.50p 54.00p 56.50p 0
02/08/2012 56.50p 56.50p 54.00p 56.50p 0
01/08/2012 56.50p 56.50p 54.00p 56.50p 0
31/07/2012 56.50p 56.50p 54.00p 56.50p 0
30/07/2012 56.50p 56.50p 54.00p 56.50p 0
27/07/2012 56.50p 56.50p 54.00p 56.50p 0
26/07/2012 56.50p 56.50p 54.00p 56.50p 25500
25/07/2012 56.50p 56.50p 54.50p 56.50p 0
24/07/2012 56.50p 56.50p 54.50p 56.50p 0
23/07/2012 56.50p 56.50p 54.50p 56.50p 0
20/07/2012 56.50p 56.50p 54.50p 56.50p 0
19/07/2012 56.50p 56.50p 54.50p 56.50p 0
18/07/2012 56.50p 56.50p 54.50p 56.50p 0
17/07/2012 56.50p 56.50p 54.50p 56.50p 0
16/07/2012 56.50p 56.50p 54.50p 56.50p 0
13/07/2012 56.50p 56.50p 54.50p 56.50p 1383
12/07/2012 56.50p 58.00p 56.00p 56.50p 0
11/07/2012 56.00p 58.00p 56.00p 56.50p 12000
10/07/2012 56.00p 57.19p 56.00p 56.00p 0
09/07/2012 56.50p 57.19p 56.00p 56.00p 0
06/07/2012 56.00p 57.19p 56.00p 56.00p 0
05/07/2012 56.00p 57.19p 56.00p 56.00p 0
04/07/2012 56.00p 57.19p 56.00p 56.00p 0
03/07/2012 56.00p 57.19p 56.00p 56.00p 0
02/07/2012 56.00p 57.19p 56.00p 56.00p 0
29/06/2012 56.00p 57.19p 56.00p 56.00p 0
28/06/2012 56.00p 57.19p 56.00p 56.00p 1000
27/06/2012 56.50p 58.50p 55.00p 56.00p 0
26/06/2012 55.50p 58.50p 55.00p 56.50p 15256
25/06/2012 53.50p 55.50p 52.00p 55.50p 59500
22/06/2012 53.50p 54.00p 53.50p 53.50p 15000
21/06/2012 53.50p 53.50p 52.00p 53.50p 0
20/06/2012 53.00p 53.50p 53.00p 53.50p 19923
19/06/2012 53.00p 53.00p 52.00p 53.00p 0
18/06/2012 53.00p 53.00p 52.00p 53.00p 0
15/06/2012 53.00p 53.00p 52.00p 53.00p 880
14/06/2012 53.00p 53.00p 52.00p 53.00p 0
13/06/2012 53.00p 53.00p 52.00p 53.00p 0
12/06/2012 52.50p 53.00p 52.00p 53.00p 0
11/06/2012 52.50p 52.50p 52.00p 52.50p 0
08/06/2012 52.00p 52.50p 52.00p 52.50p 25198
07/06/2012 51.00p 52.50p 51.00p 52.50p 15000
06/06/2012 51.00p 52.00p 51.00p 51.00p 10000
01/06/2012 51.00p 51.00p 51.00p 51.00p 0
31/05/2012 51.00p 51.00p 51.00p 51.00p 0
30/05/2012 51.00p 51.00p 51.00p 51.00p 10000
29/05/2012 49.50p 51.00p 49.50p 51.00p 16000
28/05/2012 49.00p 49.50p 49.00p 49.50p 20000
25/05/2012 48.50p 49.09p 48.50p 49.00p 0
24/05/2012 48.50p 49.09p 48.50p 48.50p 0
23/05/2012 48.50p 49.09p 48.50p 48.50p 52
22/05/2012 48.50p 48.50p 47.00p 48.50p 0
21/05/2012 48.50p 48.50p 47.00p 48.50p 0
18/05/2012 48.50p 48.50p 47.00p 48.50p 0
17/05/2012 48.50p 48.50p 47.00p 48.50p 1920
16/05/2012 47.50p 50.00p 47.50p 48.50p 5000
15/05/2012 47.50p 47.50p 47.50p 47.50p 0
14/05/2012 47.50p 47.50p 47.50p 47.50p 0
11/05/2012 47.50p 47.50p 47.50p 47.50p 0
10/05/2012 47.50p 47.50p 47.50p 47.50p 0
09/05/2012 47.50p 47.50p 47.50p 47.50p 0
08/05/2012 47.50p 47.50p 47.50p 47.50p 0
04/05/2012 47.50p 47.50p 47.50p 47.50p 0
03/05/2012 47.50p 47.50p 47.50p 47.50p 0
02/05/2012 47.50p 47.50p 47.50p 47.50p 0
01/05/2012 47.50p 47.50p 47.50p 47.50p 0
30/04/2012 47.50p 47.50p 47.50p 47.50p 0
27/04/2012 47.50p 47.50p 47.50p 47.50p 0
26/04/2012 47.50p 47.50p 47.50p 47.50p 0
25/04/2012 47.50p 47.50p 47.50p 47.50p 0
24/04/2012 47.50p 47.50p 47.50p 47.50p 0
23/04/2012 47.50p 47.50p 47.50p 47.50p 0
20/04/2012 47.50p 47.50p 47.50p 47.50p 0
19/04/2012 47.50p 47.50p 47.50p 47.50p 0
18/04/2012 47.50p 47.50p 47.50p 47.50p 0
17/04/2012 47.50p 47.50p 47.50p 47.50p 0
16/04/2012 47.50p 47.50p 47.50p 47.50p 0
13/04/2012 47.50p 47.50p 47.50p 47.50p 0

*Close Price adjusted for both dividends and splits