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 |
|---|---|---|---|---|---|
| 30/05/2024 | 176.50p | 178.00p | 176.50p | 176.50p | 9855 |
| 29/05/2024 | 176.50p | 176.50p | 175.90p | 176.50p | 0 |
| 28/05/2024 | 177.50p | 177.50p | 175.00p | 176.50p | 1580 |
| 24/05/2024 | 179.00p | 179.00p | 175.00p | 177.50p | 5020 |
| 23/05/2024 | 180.00p | 183.00p | 175.00p | 179.00p | 6817 |
| 22/05/2024 | 182.50p | 189.00p | 177.50p | 180.00p | 6165 |
| 21/05/2024 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 20/05/2024 | 186.00p | 186.00p | 182.50p | 182.50p | 0 |
| 17/05/2024 | 186.00p | 187.00p | 185.00p | 186.00p | 3842 |
| 16/05/2024 | 186.50p | 186.50p | 181.00p | 186.00p | 3010 |
| 15/05/2024 | 187.50p | 190.28p | 185.10p | 186.50p | 1536 |
| 14/05/2024 | 176.50p | 191.00p | 176.50p | 187.00p | 48915 |
| 13/05/2024 | 176.50p | 177.67p | 175.33p | 176.50p | 0 |
| 10/05/2024 | 176.50p | 176.50p | 176.00p | 176.50p | 565 |
| 09/05/2024 | 176.50p | 176.50p | 173.00p | 176.50p | 6155 |
| 08/05/2024 | 175.00p | 180.00p | 175.00p | 176.50p | 1 |
| 07/05/2024 | 175.00p | 175.50p | 173.00p | 175.50p | 10788 |
| 03/05/2024 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 02/05/2024 | 174.00p | 178.00p | 174.00p | 174.00p | 173 |
| 01/05/2024 | 174.00p | 182.00p | 170.00p | 178.00p | 5842 |
| 30/04/2024 | 170.00p | 176.00p | 170.00p | 176.00p | 2 |
| 29/04/2024 | 169.00p | 173.00p | 168.00p | 170.00p | 4218 |
| 26/04/2024 | 167.50p | 175.00p | 167.50p | 175.00p | 1 |
| 25/04/2024 | 164.00p | 167.50p | 164.00p | 167.50p | 2000 |
| 24/04/2024 | 163.50p | 165.00p | 163.50p | 165.00p | 90 |
| 23/04/2024 | 163.50p | 163.50p | 163.00p | 163.50p | 6135 |
| 22/04/2024 | 163.50p | 164.10p | 163.50p | 163.50p | 0 |
| 19/04/2024 | 163.50p | 163.50p | 160.00p | 163.50p | 2000 |
| 18/04/2024 | 157.50p | 164.95p | 156.00p | 163.50p | 3718 |
| 17/04/2024 | 157.50p | 157.50p | 155.00p | 157.50p | 10000 |
| 16/04/2024 | 156.50p | 157.50p | 156.50p | 157.50p | 0 |
| 15/04/2024 | 156.00p | 157.33p | 153.50p | 156.50p | 0 |
| 12/04/2024 | 153.50p | 157.00p | 151.92p | 153.50p | 5994 |
| 11/04/2024 | 152.00p | 157.00p | 150.00p | 153.50p | 30094 |
| 10/04/2024 | 152.00p | 152.00p | 147.00p | 152.00p | 21000 |
| 09/04/2024 | 152.00p | 152.00p | 148.92p | 152.00p | 4000 |
| 08/04/2024 | 148.50p | 152.00p | 145.00p | 152.00p | 24152 |
| 05/04/2024 | 148.50p | 151.00p | 148.50p | 148.50p | 4000 |
| 04/04/2024 | 148.50p | 151.20p | 146.25p | 148.50p | 8108 |
| 03/04/2024 | 148.50p | 151.30p | 146.25p | 148.50p | 18406 |
| 02/04/2024 | 150.00p | 150.39p | 146.25p | 148.50p | 6144 |
| 28/03/2024 | 150.00p | 150.00p | 147.50p | 147.50p | 8169 |
| 27/03/2024 | 151.00p | 151.20p | 148.50p | 148.50p | 6000 |
| 26/03/2024 | 152.50p | 152.50p | 147.00p | 151.00p | 192292 |
| 25/03/2024 | 152.50p | 152.50p | 150.00p | 152.50p | 10964 |
| 22/03/2024 | 152.50p | 152.99p | 150.00p | 152.50p | 72 |
| 21/03/2024 | 152.50p | 152.50p | 151.67p | 152.50p | 0 |
| 20/03/2024 | 161.00p | 161.00p | 156.00p | 152.50p | 1750 |
| 19/03/2024 | 161.00p | 161.00p | 148.00p | 156.00p | 13500 |
| 18/03/2024 | 161.00p | 165.50p | 161.00p | 161.00p | 0 |
| 15/03/2024 | 156.00p | 161.00p | 156.00p | 161.00p | 4890 |
| 14/03/2024 | 156.00p | 156.00p | 155.43p | 156.00p | 0 |
| 13/03/2024 | 161.00p | 161.00p | 152.00p | 156.00p | 42000 |
| 12/03/2024 | 158.50p | 158.50p | 152.00p | 156.00p | 6400 |
| 11/03/2024 | 158.50p | 158.50p | 157.57p | 158.50p | 0 |
| 08/03/2024 | 161.00p | 164.46p | 157.57p | 158.50p | 0 |
| 07/03/2024 | 158.50p | 158.50p | 157.57p | 158.50p | 0 |
| 06/03/2024 | 158.50p | 158.50p | 157.57p | 158.50p | 0 |
| 05/03/2024 | 160.00p | 160.00p | 155.00p | 158.50p | 47500 |
| 04/03/2024 | 163.00p | 163.00p | 152.00p | 160.00p | 6329 |
| 01/03/2024 | 163.00p | 164.00p | 161.00p | 163.00p | 0 |
| 29/02/2024 | 164.00p | 166.67p | 163.33p | 164.00p | 0 |
| 28/02/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/02/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/02/2024 | 165.00p | 165.00p | 160.60p | 165.00p | 13 |
| 23/02/2024 | 165.00p | 165.00p | 160.33p | 165.00p | 9052 |
| 22/02/2024 | 165.00p | 165.00p | 162.60p | 165.00p | 29 |
| 21/02/2024 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
| 20/02/2024 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
| 19/02/2024 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
| 16/02/2024 | 165.00p | 165.00p | 162.60p | 165.00p | 9869 |
| 15/02/2024 | 162.50p | 165.00p | 162.50p | 165.00p | 6938 |
| 14/02/2024 | 162.50p | 162.50p | 158.00p | 162.50p | 10000 |
| 13/02/2024 | 163.50p | 164.00p | 160.00p | 162.50p | 383898 |
| 12/02/2024 | 163.50p | 163.50p | 160.00p | 163.50p | 1688 |
| 09/02/2024 | 163.50p | 165.00p | 163.50p | 165.00p | 0 |
| 08/02/2024 | 165.00p | 166.50p | 165.00p | 165.00p | 0 |
| 07/02/2024 | 166.50p | 167.67p | 165.00p | 165.00p | 0 |
| 06/02/2024 | 165.00p | 167.67p | 165.33p | 166.50p | 0 |
| 05/02/2024 | 165.00p | 167.67p | 166.50p | 166.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits