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
02/02/2024 165.00p 167.67p 165.00p 166.50p 0
01/02/2024 165.00p 167.67p 165.00p 166.50p 0
31/01/2024 165.00p 167.67p 164.62p 165.00p 0
30/01/2024 164.50p 169.00p 162.34p 165.00p 23629
29/01/2024 158.00p 167.00p 155.75p 162.00p 15511
26/01/2024 158.00p 163.00p 155.75p 158.00p 12101
25/01/2024 158.00p 158.00p 158.00p 158.00p 0
24/01/2024 158.00p 162.00p 158.00p 158.00p 20980
23/01/2024 158.00p 158.00p 158.00p 158.00p 0
22/01/2024 158.00p 158.00p 154.00p 158.00p 20889
19/01/2024 158.00p 158.00p 158.00p 158.00p 0
18/01/2024 161.00p 162.14p 158.00p 158.00p 0
17/01/2024 161.00p 162.14p 161.00p 161.00p 0
16/01/2024 161.00p 162.14p 161.00p 161.00p 0
15/01/2024 159.50p 165.00p 154.00p 161.00p 4650
12/01/2024 161.00p 162.14p 161.00p 161.00p 0
11/01/2024 161.00p 162.14p 161.00p 161.00p 0
10/01/2024 161.00p 162.14p 152.00p 161.00p 5000
09/01/2024 161.00p 161.00p 153.00p 161.00p 15000
08/01/2024 161.00p 161.00p 155.50p 161.00p 640
05/01/2024 161.00p 161.00p 155.50p 161.00p 1287
04/01/2024 161.00p 161.00p 158.20p 161.00p 8161
03/01/2024 161.00p 161.00p 158.20p 161.00p 5750
02/01/2024 161.00p 167.24p 161.00p 161.00p 750
29/12/2023 162.50p 162.50p 155.28p 161.00p 2911
28/12/2023 160.00p 163.00p 160.00p 162.00p 0
27/12/2023 162.50p 162.50p 158.00p 162.00p 17774
22/12/2023 162.00p 167.46p 162.00p 162.00p 58
21/12/2023 162.00p 168.00p 160.00p 162.00p 18000
20/12/2023 162.00p 162.00p 156.00p 162.00p 28200
19/12/2023 162.00p 163.00p 162.00p 162.00p 0
18/12/2023 162.00p 163.00p 162.00p 162.00p 0
15/12/2023 162.00p 162.00p 155.00p 162.00p 2000
14/12/2023 162.00p 162.00p 160.60p 162.00p 0
13/12/2023 160.00p 160.00p 158.33p 160.00p 0
12/12/2023 160.00p 160.00p 158.33p 160.00p 0
11/12/2023 157.50p 160.00p 157.50p 160.00p 0
08/12/2023 162.50p 162.50p 160.00p 160.00p 1000
07/12/2023 157.50p 163.00p 157.50p 162.50p 1
06/12/2023 162.50p 162.50p 162.50p 162.50p 0
05/12/2023 162.50p 162.50p 162.50p 162.50p 0
04/12/2023 162.50p 162.50p 162.50p 162.50p 0
01/12/2023 162.50p 162.50p 162.50p 162.50p 0
30/11/2023 162.50p 162.50p 162.50p 162.50p 0
29/11/2023 162.50p 162.50p 162.50p 162.50p 0
28/11/2023 162.50p 162.50p 162.50p 162.50p 0
27/11/2023 162.50p 162.50p 162.50p 162.50p 0
24/11/2023 164.50p 164.50p 160.50p 162.50p 5000
23/11/2023 164.50p 164.50p 160.18p 164.50p 831
22/11/2023 164.50p 165.14p 164.50p 164.50p 0
21/11/2023 164.50p 165.14p 164.50p 164.50p 0
20/11/2023 164.50p 165.14p 164.50p 164.50p 0
17/11/2023 162.00p 165.14p 162.00p 164.50p 0
16/11/2023 162.00p 165.14p 162.00p 164.50p 0
15/11/2023 164.50p 165.14p 164.50p 164.50p 0
14/11/2023 164.50p 165.14p 164.50p 164.50p 0
13/11/2023 164.50p 165.14p 164.50p 164.50p 0
10/11/2023 164.50p 165.14p 164.50p 164.50p 0
09/11/2023 164.50p 165.14p 162.50p 164.50p 0
08/11/2023 164.50p 164.50p 155.00p 162.50p 5807
07/11/2023 164.50p 164.50p 162.50p 162.50p 0
06/11/2023 164.50p 164.50p 162.50p 162.50p 0
03/11/2023 162.50p 162.50p 162.00p 162.50p 2000
02/11/2023 164.50p 164.50p 162.50p 162.50p 0
01/11/2023 160.00p 164.00p 160.00p 162.00p 17630
31/10/2023 157.50p 160.00p 157.50p 160.00p 2000
30/10/2023 157.50p 157.50p 156.67p 157.50p 0
27/10/2023 162.00p 162.00p 156.85p 157.50p 4000
26/10/2023 170.00p 170.00p 160.00p 163.50p 1000
25/10/2023 172.50p 174.37p 168.33p 170.00p 0
24/10/2023 172.50p 174.37p 172.50p 172.50p 0
23/10/2023 172.50p 174.00p 165.00p 172.50p 4391
20/10/2023 172.50p 172.50p 165.00p 172.50p 3000
19/10/2023 175.00p 175.00p 166.00p 175.00p 3425
18/10/2023 177.50p 177.50p 170.30p 175.00p 3500
17/10/2023 180.00p 180.00p 170.00p 177.50p 7135
16/10/2023 180.00p 182.69p 180.00p 180.00p 0
13/10/2023 180.00p 180.00p 178.00p 180.00p 19204
12/10/2023 180.00p 180.00p 178.00p 180.00p 45748
11/10/2023 180.00p 180.00p 175.40p 180.00p 5095
10/10/2023 180.00p 180.00p 175.00p 180.00p 23614
09/10/2023 177.50p 180.00p 177.50p 180.00p 6929
06/10/2023 180.00p 183.00p 180.00p 180.00p 5543
05/10/2023 180.00p 180.00p 179.00p 180.00p 26250
04/10/2023 177.50p 180.00p 177.00p 180.00p 2000
03/10/2023 177.50p 179.30p 170.30p 177.50p 14805
02/10/2023 177.50p 182.63p 177.50p 177.50p 0
29/09/2023 177.50p 177.50p 172.50p 177.50p 14470
28/09/2023 172.50p 180.00p 172.50p 177.50p 3649
27/09/2023 172.50p 180.00p 172.50p 172.50p 1076
26/09/2023 172.50p 172.50p 172.50p 172.50p 6421
25/09/2023 172.50p 172.50p 169.74p 172.50p 0
22/09/2023 170.00p 178.00p 170.00p 172.50p 4575
21/09/2023 170.00p 171.50p 170.00p 170.00p 6175
20/09/2023 170.00p 175.00p 170.00p 170.00p 22257
19/09/2023 167.50p 175.00p 167.50p 170.00p 3167
18/09/2023 162.50p 167.50p 160.00p 167.50p 28803
15/09/2023 155.00p 164.90p 155.00p 162.50p 100214
14/09/2023 157.50p 162.19p 157.50p 157.50p 0
13/09/2023 157.50p 162.19p 157.50p 157.50p 0
12/09/2023 157.50p 162.19p 157.50p 157.50p 0
11/09/2023 157.50p 162.19p 157.50p 157.50p 0
08/09/2023 155.00p 162.19p 153.70p 157.50p 0
07/09/2023 155.00p 162.19p 155.00p 157.50p 0
06/09/2023 152.50p 155.00p 150.50p 155.00p 4435
05/09/2023 152.50p 152.50p 148.00p 152.50p 8379
04/09/2023 152.50p 152.50p 148.00p 152.50p 2200
01/09/2023 157.50p 157.50p 150.00p 152.50p 5000
31/08/2023 155.00p 157.50p 155.00p 157.50p 4750
30/08/2023 150.00p 150.00p 150.00p 150.00p 273
29/08/2023 150.00p 150.00p 148.00p 150.00p 0
25/08/2023 150.00p 157.00p 150.00p 150.00p 4000
24/08/2023 150.00p 150.00p 148.00p 150.00p 0
23/08/2023 150.00p 150.00p 150.00p 150.00p 10000
22/08/2023 150.00p 155.00p 150.00p 150.00p 31
21/08/2023 150.00p 150.00p 148.00p 150.00p 0
18/08/2023 155.00p 156.00p 150.00p 150.00p 10844
17/08/2023 155.00p 156.92p 155.00p 155.00p 0
16/08/2023 155.00p 156.92p 155.00p 155.00p 0
15/08/2023 145.00p 159.00p 145.00p 155.00p 18941
14/08/2023 147.50p 145.00p 141.88p 145.00p 0
11/08/2023 145.00p 150.00p 145.00p 145.00p 2798
10/08/2023 147.50p 147.50p 141.88p 145.00p 0
09/08/2023 147.50p 147.50p 144.74p 147.50p 0
08/08/2023 147.50p 147.50p 144.74p 147.50p 0
07/08/2023 147.50p 147.50p 145.00p 147.50p 12280
04/08/2023 147.50p 147.50p 144.74p 147.50p 0
03/08/2023 147.50p 147.50p 144.74p 147.50p 0
02/08/2023 147.50p 147.50p 147.50p 147.50p 259
01/08/2023 147.50p 148.00p 147.18p 147.50p 5417
31/07/2023 145.00p 155.00p 145.00p 147.50p 4468
28/07/2023 145.00p 150.00p 143.17p 145.00p 6249
27/07/2023 145.00p 150.00p 145.00p 145.00p 261735
26/07/2023 150.00p 152.50p 145.00p 145.00p 167800
25/07/2023 152.50p 159.00p 150.00p 152.50p 1863
24/07/2023 152.50p 159.00p 152.50p 152.50p 278
21/07/2023 152.50p 159.00p 148.00p 152.50p 17622
20/07/2023 152.50p 157.00p 152.50p 152.50p 12457
19/07/2023 156.00p 156.00p 149.69p 152.50p 7316
18/07/2023 156.00p 156.00p 155.69p 156.00p 0
17/07/2023 156.00p 156.00p 155.69p 156.00p 0
14/07/2023 156.00p 156.50p 155.69p 156.00p 0
13/07/2023 156.00p 156.50p 156.00p 156.00p 0
12/07/2023 156.00p 156.50p 156.00p 156.00p 0
11/07/2023 156.00p 156.50p 155.69p 156.00p 0
10/07/2023 156.00p 156.50p 156.00p 156.00p 0
07/07/2023 156.00p 160.00p 152.00p 156.00p 12
06/07/2023 155.00p 156.00p 152.01p 156.00p 1065
05/07/2023 156.00p 156.00p 155.69p 156.00p 0
04/07/2023 156.00p 156.00p 155.69p 156.00p 0
03/07/2023 156.00p 156.00p 152.10p 156.00p 10310
30/06/2023 156.00p 156.00p 155.69p 156.00p 0
29/06/2023 156.00p 156.00p 155.69p 156.00p 0
28/06/2023 156.00p 156.00p 155.00p 156.00p 1500
27/06/2023 156.00p 157.50p 157.50p 157.50p 0
26/06/2023 156.00p 157.50p 156.00p 157.50p 0
23/06/2023 156.00p 157.50p 155.01p 157.50p 3000
22/06/2023 156.00p 157.50p 157.50p 157.50p 0
21/06/2023 156.00p 160.00p 156.00p 157.50p 6
20/06/2023 156.00p 157.50p 155.01p 157.50p 3000
19/06/2023 156.00p 157.50p 155.01p 157.50p 10865
16/06/2023 156.00p 157.50p 156.00p 157.50p 0
15/06/2023 156.00p 157.50p 155.01p 157.50p 1250
14/06/2023 157.50p 157.50p 157.50p 157.50p 0
13/06/2023 157.50p 157.50p 157.50p 157.50p 12317
12/06/2023 157.50p 158.50p 155.00p 157.50p 40301
09/06/2023 156.00p 157.00p 156.00p 156.00p 2000
08/06/2023 156.00p 156.00p 155.43p 156.00p 0
07/06/2023 156.00p 158.00p 156.00p 156.00p 80000
06/06/2023 156.00p 156.00p 155.43p 156.00p 0
05/06/2023 159.00p 159.00p 152.17p 156.00p 3636
02/06/2023 159.00p 159.00p 155.16p 159.00p 64
01/06/2023 159.00p 159.00p 155.00p 159.00p 6801
31/05/2023 159.00p 159.00p 158.43p 159.00p 0
30/05/2023 161.50p 161.50p 155.20p 159.00p 56000
26/05/2023 161.50p 166.00p 161.50p 161.50p 0
25/05/2023 161.50p 166.00p 159.00p 166.00p 6001
24/05/2023 161.50p 162.67p 161.50p 161.50p 0
23/05/2023 160.00p 162.00p 159.00p 161.50p 22517
22/05/2023 157.50p 160.00p 157.50p 160.00p 2000
19/05/2023 157.50p 160.00p 157.50p 157.50p 7000
18/05/2023 157.50p 160.00p 157.50p 157.50p 4000
17/05/2023 157.50p 160.00p 155.00p 157.50p 3251
16/05/2023 157.50p 157.50p 157.14p 157.50p 0
15/05/2023 159.00p 159.00p 155.16p 157.50p 999
12/05/2023 159.00p 159.00p 158.00p 158.50p 0
11/05/2023 159.00p 159.00p 158.43p 159.00p 0
10/05/2023 159.00p 159.00p 150.00p 159.00p 10750
09/05/2023 160.00p 160.00p 156.85p 159.00p 0
05/05/2023 165.00p 165.00p 160.00p 160.00p 2295
04/05/2023 165.00p 166.67p 165.00p 165.00p 0
03/05/2023 165.00p 166.67p 165.00p 165.00p 0
02/05/2023 165.00p 165.00p 160.00p 165.00p 1304
28/04/2023 165.00p 166.67p 165.00p 165.00p 0
27/04/2023 165.00p 166.67p 165.00p 165.00p 0
26/04/2023 165.00p 166.67p 165.00p 165.00p 0
25/04/2023 165.00p 165.00p 165.00p 165.00p 22611
24/04/2023 165.00p 166.67p 165.00p 165.00p 0
21/04/2023 165.00p 166.67p 165.00p 165.00p 0
20/04/2023 165.00p 169.80p 165.00p 165.00p 1

*Close Price adjusted for both dividends and splits