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
23/09/2021 396.00p 399.70p 394.00p 397.00p 1188
22/09/2021 402.00p 402.00p 397.00p 397.00p 5950
21/09/2021 409.00p 409.00p 400.00p 403.00p 24725
20/09/2021 409.00p 414.00p 409.00p 409.00p 245
17/09/2021 409.00p 414.00p 405.00p 409.00p 8241
16/09/2021 413.00p 414.00p 405.00p 409.00p 20265
15/09/2021 413.00p 418.00p 413.00p 414.00p 19722
14/09/2021 415.00p 419.00p 413.00p 414.00p 1939
13/09/2021 415.00p 420.00p 415.00p 415.00p 4213
10/09/2021 415.00p 420.00p 415.00p 415.00p 105000
09/09/2021 413.00p 418.00p 413.00p 415.00p 4926
08/09/2021 427.00p 432.00p 411.00p 413.00p 106849
07/09/2021 437.00p 442.00p 426.00p 427.00p 29478
06/09/2021 425.00p 440.00p 425.00p 435.00p 29926
03/09/2021 419.00p 432.00p 419.00p 425.00p 27055
02/09/2021 419.00p 424.00p 419.00p 419.00p 702
01/09/2021 419.00p 419.00p 414.00p 419.00p 311
31/08/2021 419.00p 424.71p 417.00p 419.00p 5531
27/08/2021 421.00p 422.36p 417.00p 420.00p 7347
26/08/2021 416.00p 423.00p 415.00p 421.00p 12487
25/08/2021 415.00p 420.00p 412.00p 416.00p 11220
24/08/2021 409.00p 415.00p 409.00p 415.00p 1250
23/08/2021 407.00p 412.00p 407.00p 407.00p 1550
20/08/2021 385.00p 420.00p 384.00p 407.00p 11915
19/08/2021 385.00p 400.00p 385.00p 385.00p 36500
18/08/2021 385.00p 390.00p 375.00p 385.00p 156725
17/08/2021 385.00p 389.45p 380.00p 385.00p 6482
16/08/2021 385.00p 390.00p 385.00p 385.00p 17932
13/08/2021 385.00p 389.45p 385.00p 385.00p 1508
12/08/2021 385.00p 389.48p 381.00p 385.00p 7817
11/08/2021 385.00p 390.00p 385.00p 385.00p 6166
10/08/2021 385.00p 385.00p 385.00p 385.00p 0
09/08/2021 385.00p 385.00p 377.00p 385.00p 8967
06/08/2021 385.00p 399.00p 385.00p 385.00p 3454
05/08/2021 385.00p 390.00p 385.00p 385.00p 0
04/08/2021 385.00p 390.00p 380.02p 390.00p 2787
03/08/2021 385.00p 385.00p 380.00p 385.00p 7707
02/08/2021 393.00p 393.00p 383.50p 385.00p 25768
30/07/2021 395.00p 395.00p 390.00p 393.00p 2169
29/07/2021 395.00p 399.00p 390.00p 395.00p 15211
28/07/2021 395.00p 395.00p 390.00p 395.00p 4881
27/07/2021 395.00p 395.00p 394.00p 395.00p 1261
26/07/2021 395.00p 395.00p 386.00p 395.00p 5255
23/07/2021 395.00p 395.00p 395.00p 395.00p 8092
22/07/2021 395.00p 400.00p 389.00p 395.00p 1003
21/07/2021 397.00p 397.00p 394.00p 397.00p 3019
20/07/2021 401.00p 401.00p 396.00p 397.00p 750
19/07/2021 401.00p 401.00p 390.00p 401.00p 13430
16/07/2021 401.00p 406.00p 396.02p 401.00p 4880
15/07/2021 399.00p 402.00p 390.00p 398.00p 7409
14/07/2021 405.00p 410.00p 396.00p 399.00p 4636
13/07/2021 405.00p 408.00p 400.02p 405.00p 164697
12/07/2021 406.00p 410.00p 400.00p 405.00p 15194
09/07/2021 406.00p 406.00p 406.00p 406.00p 0
08/07/2021 400.00p 412.00p 400.00p 406.00p 15740
07/07/2021 395.00p 400.00p 395.00p 400.00p 12741
06/07/2021 394.00p 400.00p 394.00p 395.00p 10407
05/07/2021 384.00p 409.97p 378.00p 398.00p 11613
02/07/2021 384.00p 392.00p 380.52p 384.00p 31051
01/07/2021 376.00p 389.43p 376.00p 384.00p 13605
30/06/2021 368.00p 378.00p 368.00p 374.00p 17037
29/06/2021 368.00p 373.37p 364.40p 368.00p 5658
28/06/2021 368.00p 368.00p 368.00p 368.00p 0
25/06/2021 368.00p 368.00p 367.00p 368.00p 6040
24/06/2021 368.00p 368.00p 364.00p 364.00p 21017
23/06/2021 368.00p 374.00p 368.00p 368.00p 1466
22/06/2021 366.00p 366.00p 362.00p 366.00p 11004
21/06/2021 368.00p 368.00p 362.91p 366.00p 6657
18/06/2021 368.00p 368.00p 364.00p 368.00p 7777
17/06/2021 368.00p 374.00p 368.00p 368.00p 3
16/06/2021 368.00p 368.00p 362.00p 368.00p 6943
15/06/2021 368.00p 368.00p 358.00p 368.00p 5974
14/06/2021 368.00p 368.00p 362.00p 368.00p 2763
11/06/2021 368.00p 368.00p 362.00p 368.00p 203101
10/06/2021 372.00p 372.00p 368.00p 368.00p 1020
09/06/2021 374.00p 374.00p 372.00p 372.00p 0
08/06/2021 374.00p 374.00p 368.00p 374.00p 11137
07/06/2021 353.00p 380.40p 353.00p 374.00p 70904
04/06/2021 346.00p 346.00p 342.30p 346.00p 4200
03/06/2021 346.00p 346.00p 342.30p 346.00p 12415
02/06/2021 348.00p 348.00p 336.00p 346.00p 24050
01/06/2021 348.00p 354.00p 340.00p 348.00p 26957
31/05/2021 348.00p 353.80p 348.00p 348.00p 1000
28/05/2021 348.00p 353.80p 348.00p 348.00p 1000
27/05/2021 348.00p 351.00p 348.00p 348.00p 2423
26/05/2021 348.00p 351.00p 348.00p 348.00p 5728
25/05/2021 348.00p 352.20p 342.00p 348.00p 14200
24/05/2021 348.00p 352.00p 336.00p 348.00p 2310
21/05/2021 348.00p 360.00p 348.00p 348.00p 3910
20/05/2021 348.00p 354.00p 348.00p 348.00p 10
19/05/2021 348.00p 355.71p 348.00p 348.00p 4413
18/05/2021 348.00p 354.00p 348.00p 348.00p 15086
17/05/2021 348.00p 353.80p 347.94p 348.00p 14998
14/05/2021 345.00p 356.00p 340.00p 348.00p 42302
13/05/2021 338.00p 348.00p 335.00p 345.00p 260112
12/05/2021 340.00p 346.00p 340.00p 341.00p 2392
11/05/2021 338.00p 346.00p 338.00p 340.00p 6850
10/05/2021 332.00p 345.00p 332.00p 338.00p 37123
07/05/2021 332.00p 334.40p 332.00p 332.00p 11493
06/05/2021 332.00p 345.00p 326.00p 332.00p 34169
05/05/2021 330.00p 334.00p 325.00p 332.00p 53038
04/05/2021 330.00p 336.00p 322.00p 330.00p 7371
30/04/2021 326.00p 345.00p 326.00p 330.00p 11801
29/04/2021 326.00p 332.00p 320.00p 320.00p 14444
28/04/2021 326.00p 332.04p 320.00p 326.00p 16957
27/04/2021 326.00p 331.37p 323.60p 326.00p 21239
26/04/2021 326.00p 332.00p 320.00p 326.00p 15306
23/04/2021 326.00p 330.00p 326.00p 326.00p 56
22/04/2021 325.00p 332.00p 323.60p 326.00p 5052
21/04/2021 325.00p 330.00p 325.00p 325.00p 1821
20/04/2021 325.00p 330.00p 323.00p 330.00p 10885
19/04/2021 318.00p 330.00p 318.00p 325.00p 8860
16/04/2021 318.00p 330.00p 318.00p 318.00p 74634
15/04/2021 315.00p 328.00p 313.80p 318.00p 164849
14/04/2021 315.00p 315.00p 315.00p 315.00p 0
13/04/2021 315.00p 315.00p 306.31p 315.00p 10339
12/04/2021 315.00p 322.02p 315.00p 315.00p 58468
09/04/2021 307.00p 317.00p 307.00p 313.00p 2950
08/04/2021 302.00p 310.00p 302.00p 304.00p 8638
07/04/2021 302.00p 310.00p 296.00p 302.00p 11222
06/04/2021 301.00p 310.00p 301.00p 310.00p 2208
01/04/2021 295.00p 308.00p 295.00p 301.00p 3142
31/03/2021 295.00p 295.00p 290.00p 295.00p 9391
30/03/2021 290.00p 300.00p 290.00p 295.00p 1350
29/03/2021 290.00p 300.00p 290.00p 290.00p 1000
26/03/2021 290.00p 300.00p 290.00p 290.00p 1000
25/03/2021 285.00p 290.00p 285.00p 290.00p 1030
24/03/2021 285.00p 285.00p 285.00p 285.00p 0
23/03/2021 280.00p 290.00p 280.00p 285.00p 3633
22/03/2021 280.00p 290.00p 280.00p 280.00p 1865
19/03/2021 280.00p 290.00p 280.00p 280.00p 211646
18/03/2021 280.00p 280.00p 278.00p 278.00p 3354
17/03/2021 280.00p 280.00p 270.40p 280.00p 1500
16/03/2021 280.00p 280.00p 280.00p 280.00p 350
15/03/2021 280.00p 280.00p 280.00p 280.00p 10000
12/03/2021 280.00p 290.00p 280.00p 280.00p 80665
11/03/2021 280.00p 280.00p 280.00p 280.00p 357
10/03/2021 280.00p 280.00p 280.00p 280.00p 0
09/03/2021 280.00p 280.00p 280.00p 280.00p 2500
08/03/2021 280.00p 280.00p 272.00p 280.00p 1250
05/03/2021 280.00p 280.00p 280.00p 280.00p 0
04/03/2021 278.00p 290.00p 275.00p 280.00p 3379
03/03/2021 278.00p 278.00p 278.00p 278.00p 0
02/03/2021 278.00p 278.00p 278.00p 278.00p 0
01/03/2021 278.00p 278.00p 274.85p 278.00p 1200
26/02/2021 278.00p 278.00p 278.00p 278.00p 0
25/02/2021 278.00p 278.00p 278.00p 278.00p 0
24/02/2021 278.00p 285.00p 278.00p 278.00p 1000
23/02/2021 278.00p 278.00p 274.80p 278.00p 6935
22/02/2021 271.00p 279.00p 271.00p 278.00p 62
19/02/2021 270.00p 275.00p 270.00p 271.00p 5000
18/02/2021 271.00p 272.00p 271.00p 272.00p 139780
17/02/2021 270.00p 271.00p 270.00p 271.00p 0
16/02/2021 271.00p 271.00p 271.00p 271.00p 14807
15/02/2021 271.00p 273.00p 271.00p 271.00p 3702
12/02/2021 270.00p 273.00p 270.00p 273.00p 0
11/02/2021 270.00p 279.00p 270.00p 270.00p 176
10/02/2021 270.00p 270.00p 261.30p 270.00p 1000
09/02/2021 270.00p 270.00p 270.00p 270.00p 0
08/02/2021 270.00p 280.00p 270.00p 270.00p 8000
05/02/2021 270.00p 279.00p 270.00p 271.00p 1790
04/02/2021 270.00p 280.00p 270.00p 271.00p 4200
03/02/2021 271.00p 271.00p 271.00p 271.00p 0
02/02/2021 271.00p 280.00p 263.00p 271.00p 6798
01/02/2021 271.00p 271.00p 271.00p 271.00p 0
29/01/2021 270.00p 271.00p 262.00p 271.00p 1000
28/01/2021 268.00p 276.00p 268.00p 271.00p 2122
27/01/2021 271.00p 271.00p 270.00p 270.00p 0
26/01/2021 271.00p 274.00p 271.00p 271.00p 2000
25/01/2021 275.00p 275.00p 271.00p 271.00p 0
22/01/2021 275.00p 275.00p 270.00p 275.00p 1700
21/01/2021 275.00p 280.00p 275.00p 275.00p 1850
20/01/2021 270.00p 270.00p 270.00p 270.00p 0
19/01/2021 270.00p 276.00p 270.00p 270.00p 1811
18/01/2021 274.00p 276.00p 270.00p 270.00p 2166
15/01/2021 272.00p 272.00p 272.00p 272.00p 8262
14/01/2021 272.00p 272.00p 272.00p 272.00p 0
13/01/2021 264.00p 274.00p 264.00p 272.00p 6652
12/01/2021 264.00p 273.00p 264.00p 264.00p 10595
11/01/2021 259.00p 268.00p 259.00p 264.00p 1100
08/01/2021 259.00p 267.00p 259.00p 259.00p 1494
07/01/2021 259.00p 259.00p 252.00p 259.00p 16637
06/01/2021 260.00p 262.00p 258.00p 259.00p 2445
05/01/2021 265.00p 265.00p 260.00p 260.00p 8800
04/01/2021 265.00p 265.00p 254.00p 265.00p 2775
01/01/2021 265.00p 265.00p 265.00p 265.00p 8000
31/12/2020 265.00p 265.00p 265.00p 265.00p 8000
30/12/2020 267.00p 267.00p 265.00p 265.00p 0
29/12/2020 267.00p 267.00p 267.00p 267.00p 10000
28/12/2020 266.00p 268.00p 265.00p 265.00p 0
25/12/2020 266.00p 268.00p 265.00p 265.00p 0
24/12/2020 266.00p 268.00p 265.00p 265.00p 0
23/12/2020 267.00p 269.80p 267.00p 268.00p 3607
22/12/2020 269.00p 270.00p 260.00p 267.00p 2001
21/12/2020 270.00p 270.00p 269.00p 269.00p 10000
18/12/2020 270.00p 277.00p 269.00p 269.00p 149566
17/12/2020 270.00p 270.00p 260.00p 269.00p 25000
16/12/2020 270.00p 270.00p 265.40p 269.00p 2500
15/12/2020 273.00p 273.00p 269.00p 269.00p 6400
14/12/2020 273.00p 273.00p 266.00p 272.00p 768

*Close Price adjusted for both dividends and splits