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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits