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
19/04/2023 165.00p 166.67p 165.00p 165.00p 0
18/04/2023 165.00p 165.00p 165.00p 165.00p 11773
17/04/2023 165.00p 169.80p 165.00p 165.00p 7
14/04/2023 165.00p 165.00p 161.00p 165.00p 650048
13/04/2023 166.00p 166.00p 160.00p 165.00p 10731
12/04/2023 165.00p 166.00p 164.00p 166.00p 165068
11/04/2023 164.00p 165.00p 160.00p 165.00p 9620
06/04/2023 161.50p 161.50p 160.56p 161.50p 0
05/04/2023 165.50p 165.50p 160.56p 161.50p 0
04/04/2023 165.00p 165.50p 165.00p 165.50p 0
03/04/2023 167.50p 167.50p 165.00p 166.50p 1000
31/03/2023 167.50p 167.50p 167.50p 167.50p 0
30/03/2023 167.50p 167.50p 167.50p 167.50p 0
29/03/2023 165.00p 167.50p 162.31p 167.50p 0
28/03/2023 167.50p 167.50p 167.50p 167.50p 0
27/03/2023 167.50p 167.50p 167.50p 167.50p 0
24/03/2023 171.00p 171.00p 167.50p 167.50p 750
23/03/2023 173.00p 174.00p 170.00p 171.00p 2810
22/03/2023 173.00p 173.00p 170.00p 173.00p 24705
21/03/2023 175.50p 175.50p 172.00p 173.00p 1500
20/03/2023 174.00p 174.00p 172.00p 174.00p 4000
17/03/2023 174.00p 175.00p 174.00p 174.00p 23000
16/03/2023 174.00p 174.00p 174.00p 174.00p 0
15/03/2023 177.00p 177.00p 172.00p 174.00p 1000
14/03/2023 175.00p 177.00p 175.00p 177.00p 1500
13/03/2023 181.50p 181.50p 175.00p 175.00p 1750
10/03/2023 181.50p 181.50p 181.29p 181.50p 0
09/03/2023 187.00p 187.00p 181.20p 181.50p 7053
08/03/2023 187.00p 187.00p 186.00p 187.00p 4500
07/03/2023 188.00p 188.00p 186.00p 187.00p 8
06/03/2023 190.50p 190.50p 175.00p 188.00p 42350
03/03/2023 190.50p 190.50p 188.70p 190.50p 0
02/03/2023 190.50p 190.50p 189.50p 190.50p 6000
01/03/2023 190.50p 190.50p 189.31p 190.50p 47982
28/02/2023 190.50p 190.50p 188.70p 190.50p 0
27/02/2023 193.00p 194.82p 186.00p 190.50p 3566
24/02/2023 195.00p 195.90p 190.00p 193.00p 2500
23/02/2023 195.00p 195.00p 195.00p 195.00p 0
22/02/2023 195.00p 196.00p 193.50p 195.00p 8200
21/02/2023 185.00p 199.80p 185.00p 195.00p 3123
20/02/2023 185.00p 185.00p 181.88p 185.00p 0
17/02/2023 187.50p 189.80p 181.00p 185.00p 4630
16/02/2023 187.50p 194.00p 180.30p 187.50p 77
15/02/2023 187.50p 187.50p 187.50p 187.50p 6622
14/02/2023 187.50p 194.00p 187.50p 187.50p 7418
13/02/2023 187.50p 187.50p 182.81p 187.50p 0
10/02/2023 189.00p 192.00p 185.00p 187.50p 15004
09/02/2023 182.50p 190.00p 182.50p 186.00p 3278
08/02/2023 182.50p 182.50p 181.67p 182.50p 0
07/02/2023 180.00p 190.00p 180.00p 182.50p 7763
06/02/2023 170.00p 188.00p 170.00p 181.00p 21840
03/02/2023 170.00p 175.00p 170.00p 170.00p 3981
02/02/2023 170.00p 170.00p 168.33p 170.00p 0
01/02/2023 170.00p 172.00p 170.00p 170.00p 7500
31/01/2023 171.00p 172.00p 170.00p 170.00p 5000
30/01/2023 171.00p 172.00p 171.00p 171.00p 23461
27/01/2023 169.50p 173.00p 169.50p 171.00p 4878
26/01/2023 169.50p 169.50p 163.00p 169.50p 500
25/01/2023 169.50p 169.50p 163.00p 169.50p 1092
24/01/2023 169.50p 169.89p 169.50p 169.50p 0
23/01/2023 170.50p 173.00p 163.00p 169.50p 13859
20/01/2023 170.50p 174.00p 170.50p 172.00p 0
19/01/2023 157.50p 177.00p 157.50p 170.50p 6544
18/01/2023 157.50p 156.00p 152.25p 156.00p 0
17/01/2023 157.50p 157.50p 152.25p 156.00p 0
16/01/2023 157.50p 156.00p 152.25p 156.00p 0
13/01/2023 157.50p 157.50p 150.00p 156.00p 166
12/01/2023 157.50p 157.50p 152.25p 156.00p 0
11/01/2023 157.50p 157.50p 151.00p 156.00p 2506
10/01/2023 155.00p 155.00p 153.08p 155.00p 0
09/01/2023 155.00p 155.00p 150.25p 155.00p 552
06/01/2023 155.00p 155.00p 153.08p 155.00p 0
05/01/2023 155.00p 155.00p 153.08p 155.00p 0
04/01/2023 155.00p 155.00p 150.25p 155.00p 1080
03/01/2023 155.00p 155.38p 153.08p 155.00p 0
30/12/2022 155.00p 155.38p 155.00p 155.00p 0
29/12/2022 155.00p 155.38p 155.00p 155.00p 0
28/12/2022 155.00p 155.38p 155.00p 155.00p 0
23/12/2022 155.00p 155.38p 155.00p 155.00p 0
22/12/2022 155.00p 160.00p 155.00p 155.00p 1
21/12/2022 155.00p 155.00p 150.00p 150.00p 86448
20/12/2022 155.00p 157.00p 155.00p 155.00p 0
19/12/2022 152.50p 155.00p 150.00p 155.00p 14958
16/12/2022 152.50p 152.50p 145.85p 152.50p 1500
15/12/2022 151.00p 152.50p 151.00p 152.50p 6823
14/12/2022 151.00p 152.64p 151.00p 151.00p 0
13/12/2022 151.00p 152.64p 151.00p 151.00p 0
12/12/2022 151.00p 152.64p 151.00p 151.00p 0
09/12/2022 151.00p 152.64p 151.00p 151.00p 0
08/12/2022 151.00p 151.00p 145.10p 151.00p 4031
07/12/2022 151.00p 159.10p 151.00p 151.00p 1253
06/12/2022 151.00p 152.64p 149.50p 151.00p 0
05/12/2022 148.50p 149.50p 145.25p 149.50p 0
02/12/2022 148.50p 148.50p 142.00p 148.50p 60000
01/12/2022 148.50p 148.50p 142.00p 148.50p 180000
30/11/2022 148.50p 149.20p 142.26p 148.50p 7568
29/11/2022 147.50p 152.95p 145.62p 148.50p 0
28/11/2022 146.50p 149.23p 143.00p 147.50p 0
25/11/2022 140.00p 150.00p 140.00p 146.50p 18327
24/11/2022 139.00p 140.00p 132.84p 140.00p 0
23/11/2022 139.00p 139.00p 132.84p 139.00p 0
22/11/2022 139.00p 139.00p 132.84p 139.00p 0
21/11/2022 139.00p 139.00p 136.00p 139.00p 18
18/11/2022 135.00p 140.00p 135.00p 139.00p 2500
17/11/2022 135.00p 135.00p 132.50p 135.00p 0
16/11/2022 135.00p 140.00p 135.00p 135.00p 714
15/11/2022 135.00p 135.00p 132.50p 135.00p 0
14/11/2022 135.00p 135.00p 132.50p 135.00p 0
11/11/2022 130.00p 140.00p 129.00p 135.00p 10147
10/11/2022 130.00p 130.71p 130.00p 130.00p 0
09/11/2022 130.00p 130.00p 127.70p 130.00p 2042
08/11/2022 130.00p 131.14p 130.00p 130.50p 0
07/11/2022 130.00p 131.14p 130.00p 130.50p 0
04/11/2022 130.00p 130.00p 125.50p 130.00p 209
03/11/2022 130.00p 130.71p 130.00p 130.00p 0
02/11/2022 129.00p 134.76p 129.00p 130.00p 56
01/11/2022 129.00p 129.00p 123.24p 129.00p 1335
31/10/2022 126.50p 129.00p 122.00p 129.00p 3530
28/10/2022 126.50p 127.00p 126.50p 126.50p 8
27/10/2022 126.50p 130.00p 121.00p 126.50p 10000
26/10/2022 122.50p 126.90p 120.20p 126.50p 24797
25/10/2022 122.50p 122.50p 122.00p 122.50p 357500
24/10/2022 124.00p 124.00p 112.00p 122.50p 7347
21/10/2022 124.00p 124.00p 115.00p 122.50p 4165
20/10/2022 132.50p 132.50p 120.00p 124.00p 2000
19/10/2022 130.00p 130.00p 125.10p 129.00p 19
18/10/2022 130.00p 130.00p 129.00p 129.00p 0
17/10/2022 133.00p 133.00p 129.00p 129.00p 0
14/10/2022 135.00p 135.00p 126.00p 133.00p 7650
13/10/2022 135.00p 136.25p 135.00p 135.00p 0
12/10/2022 135.00p 135.00p 127.00p 135.00p 9686
11/10/2022 135.00p 135.00p 130.00p 134.00p 649
10/10/2022 138.00p 138.00p 133.00p 135.00p 6381
07/10/2022 140.00p 140.00p 133.00p 138.00p 2744
06/10/2022 140.00p 140.00p 135.00p 140.00p 47000
05/10/2022 140.00p 140.00p 132.00p 140.00p 1280
04/10/2022 140.00p 140.00p 137.00p 140.00p 1
03/10/2022 140.00p 140.00p 130.10p 140.00p 3139
30/09/2022 140.00p 144.00p 130.10p 140.00p 1515790
29/09/2022 144.50p 144.50p 130.00p 130.00p 6280
28/09/2022 145.00p 145.00p 135.34p 143.50p 500
27/09/2022 145.00p 145.00p 135.00p 143.50p 4029
26/09/2022 145.00p 148.00p 141.50p 141.50p 1
23/09/2022 147.50p 147.50p 137.50p 137.50p 1
22/09/2022 147.50p 147.50p 140.00p 143.50p 79146
21/09/2022 150.00p 150.00p 141.00p 150.00p 57400
20/09/2022 150.00p 150.00p 143.00p 150.00p 19314
19/09/2022 150.00p 150.00p 145.00p 150.00p 14884
16/09/2022 150.00p 150.00p 145.00p 150.00p 14884
15/09/2022 150.00p 150.00p 142.00p 150.00p 33361
14/09/2022 150.00p 151.50p 145.00p 151.50p 1015539
13/09/2022 150.00p 152.00p 143.00p 151.50p 94001
12/09/2022 147.50p 154.86p 140.00p 151.50p 111525
09/09/2022 147.50p 147.50p 147.50p 147.50p 2031
08/09/2022 160.00p 160.00p 148.00p 148.50p 30507
07/09/2022 168.50p 168.50p 160.00p 160.00p 6648
06/09/2022 167.50p 170.00p 165.00p 167.50p 23221
05/09/2022 168.50p 168.50p 165.00p 168.50p 6931
02/09/2022 168.50p 168.50p 168.50p 168.50p 0
01/09/2022 168.50p 168.50p 168.50p 168.50p 0
31/08/2022 168.50p 172.00p 165.00p 168.50p 5000
30/08/2022 169.00p 169.50p 165.00p 168.50p 17128
29/08/2022 169.00p 169.00p 169.00p 169.00p 0
26/08/2022 169.00p 169.00p 169.00p 169.00p 0
25/08/2022 169.00p 169.00p 169.00p 169.00p 0
24/08/2022 169.00p 169.00p 169.00p 169.00p 0
23/08/2022 169.00p 169.00p 169.00p 169.00p 0
22/08/2022 172.50p 172.50p 165.00p 169.00p 15500
19/08/2022 172.50p 172.50p 169.50p 172.50p 46883
18/08/2022 172.50p 175.00p 170.25p 172.50p 5457
17/08/2022 172.50p 172.50p 170.10p 172.50p 339
16/08/2022 172.50p 172.50p 172.50p 172.50p 0
15/08/2022 172.50p 174.00p 172.50p 172.50p 2000
12/08/2022 172.50p 174.00p 172.50p 172.50p 3000
11/08/2022 172.50p 173.33p 170.00p 172.50p 354
10/08/2022 172.50p 173.33p 172.50p 172.50p 96
09/08/2022 172.50p 172.50p 172.50p 172.50p 0
08/08/2022 172.50p 174.00p 170.00p 172.50p 4075
05/08/2022 172.50p 172.50p 172.50p 172.50p 0
04/08/2022 172.50p 174.90p 172.50p 172.50p 217
03/08/2022 172.50p 174.00p 172.50p 172.50p 461
02/08/2022 172.50p 172.50p 170.10p 172.50p 1486
01/08/2022 172.50p 173.20p 172.50p 172.50p 2501
29/07/2022 172.50p 172.50p 172.50p 172.50p 0
28/07/2022 172.50p 172.50p 172.50p 172.50p 0
27/07/2022 172.50p 173.20p 172.50p 172.50p 804
26/07/2022 172.50p 173.20p 172.50p 172.50p 295
25/07/2022 172.50p 175.00p 172.50p 172.50p 4249
22/07/2022 172.50p 173.20p 170.00p 172.50p 7886
21/07/2022 172.50p 173.20p 172.50p 172.50p 196
20/07/2022 172.50p 172.50p 172.50p 172.50p 0
19/07/2022 172.50p 173.40p 170.00p 172.50p 7113
18/07/2022 172.50p 172.50p 172.00p 172.50p 0
15/07/2022 174.50p 174.80p 168.00p 172.00p 7299
14/07/2022 183.50p 183.50p 170.00p 175.00p 3550
13/07/2022 183.50p 183.50p 180.00p 183.50p 1000
12/07/2022 183.50p 183.50p 182.00p 183.50p 500
11/07/2022 186.00p 186.00p 183.50p 183.50p 0
08/07/2022 186.00p 186.00p 186.00p 186.00p 0
07/07/2022 186.00p 187.50p 186.00p 186.00p 3000

*Close Price adjusted for both dividends and splits