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 |
|---|---|---|---|---|---|
| 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 |
| 06/07/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 05/07/2022 | 186.00p | 186.00p | 182.00p | 186.00p | 3784 |
| 04/07/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 01/07/2022 | 186.00p | 186.00p | 180.37p | 186.00p | 1636 |
| 30/06/2022 | 186.00p | 186.00p | 180.00p | 186.00p | 2500 |
| 29/06/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 28/06/2022 | 189.00p | 189.00p | 181.00p | 186.00p | 131753 |
| 27/06/2022 | 186.00p | 189.00p | 184.63p | 189.00p | 640000 |
| 24/06/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 23/06/2022 | 186.00p | 187.00p | 186.00p | 186.00p | 2177 |
| 22/06/2022 | 186.00p | 187.00p | 182.16p | 186.00p | 2854 |
| 21/06/2022 | 191.00p | 191.00p | 186.00p | 186.00p | 10233 |
| 20/06/2022 | 191.00p | 191.00p | 186.20p | 191.00p | 25 |
| 17/06/2022 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 16/06/2022 | 198.00p | 198.00p | 191.00p | 191.00p | 16304 |
| 15/06/2022 | 200.00p | 200.00p | 196.00p | 198.00p | 23649 |
| 14/06/2022 | 200.00p | 200.00p | 198.00p | 198.00p | 0 |
| 13/06/2022 | 205.00p | 205.00p | 198.00p | 198.00p | 4879 |
| 10/06/2022 | 208.00p | 208.00p | 202.00p | 202.00p | 7349 |
| 09/06/2022 | 211.00p | 213.00p | 211.00p | 211.00p | 912 |
| 08/06/2022 | 211.00p | 213.00p | 211.00p | 211.00p | 20140 |
| 07/06/2022 | 211.00p | 213.00p | 207.70p | 208.00p | 739 |
| 06/06/2022 | 211.00p | 212.00p | 211.00p | 211.00p | 1471 |
| 03/06/2022 | 211.00p | 212.00p | 206.10p | 211.00p | 94896 |
| 02/06/2022 | 211.00p | 212.00p | 206.10p | 211.00p | 94896 |
| 01/06/2022 | 211.00p | 212.00p | 206.10p | 211.00p | 94896 |
| 31/05/2022 | 211.00p | 211.90p | 206.10p | 211.00p | 26185 |
| 30/05/2022 | 211.00p | 212.00p | 211.00p | 211.00p | 774 |
| 27/05/2022 | 211.00p | 211.90p | 211.00p | 211.00p | 18258 |
| 26/05/2022 | 211.00p | 212.75p | 211.00p | 211.00p | 3573 |
| 25/05/2022 | 211.00p | 212.75p | 211.00p | 211.00p | 63106 |
| 24/05/2022 | 211.00p | 213.00p | 206.00p | 211.00p | 4405 |
| 23/05/2022 | 212.00p | 213.00p | 206.00p | 211.00p | 1025 |
| 20/05/2022 | 213.00p | 213.00p | 212.00p | 212.00p | 0 |
| 19/05/2022 | 213.00p | 217.00p | 208.00p | 212.00p | 7446 |
| 18/05/2022 | 215.00p | 217.00p | 213.00p | 213.00p | 389 |
| 17/05/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/05/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/05/2022 | 215.00p | 215.00p | 210.00p | 215.00p | 19528 |
| 12/05/2022 | 215.00p | 215.00p | 210.00p | 215.00p | 4510 |
| 11/05/2022 | 215.00p | 225.00p | 215.00p | 215.00p | 106112 |
| 10/05/2022 | 219.00p | 219.80p | 214.00p | 215.00p | 1466 |
| 09/05/2022 | 220.00p | 220.00p | 214.00p | 219.00p | 741 |
| 06/05/2022 | 227.00p | 227.60p | 216.00p | 220.00p | 1821 |
| 05/05/2022 | 227.00p | 230.00p | 227.00p | 227.00p | 547 |
| 04/05/2022 | 247.00p | 247.00p | 222.01p | 227.00p | 7828 |
| 03/05/2022 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 02/05/2022 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 29/04/2022 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 28/04/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 72151 |
| 27/04/2022 | 252.00p | 252.00p | 251.00p | 251.00p | 0 |
| 26/04/2022 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/04/2022 | 252.00p | 252.00p | 249.44p | 252.00p | 8329 |
| 22/04/2022 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 21/04/2022 | 252.00p | 252.00p | 246.50p | 252.00p | 11291 |
| 20/04/2022 | 252.00p | 252.00p | 246.50p | 252.00p | 1027 |
| 19/04/2022 | 252.00p | 252.00p | 248.00p | 252.00p | 29432 |
| 18/04/2022 | 252.00p | 254.00p | 252.00p | 253.00p | 750 |
| 15/04/2022 | 252.00p | 254.00p | 252.00p | 253.00p | 750 |
| 14/04/2022 | 252.00p | 254.00p | 252.00p | 253.00p | 750 |
| 13/04/2022 | 252.00p | 255.00p | 252.00p | 255.00p | 8269 |
| 12/04/2022 | 254.00p | 256.00p | 253.00p | 255.00p | 904 |
| 11/04/2022 | 254.00p | 254.00p | 253.00p | 254.00p | 4948 |
| 08/04/2022 | 254.00p | 254.00p | 253.00p | 254.00p | 9860 |
| 07/04/2022 | 252.00p | 253.00p | 252.00p | 253.00p | 1000 |
| 06/04/2022 | 252.00p | 252.00p | 249.00p | 252.00p | 31608 |
| 05/04/2022 | 251.00p | 251.00p | 247.25p | 251.00p | 4125 |
| 04/04/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 5975 |
| 01/04/2022 | 251.00p | 251.00p | 250.90p | 251.00p | 4926 |
| 31/03/2022 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 30/03/2022 | 251.00p | 251.00p | 248.00p | 251.00p | 3005 |
| 29/03/2022 | 251.00p | 251.00p | 248.00p | 251.00p | 14826 |
| 28/03/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 26010 |
| 25/03/2022 | 251.00p | 253.00p | 247.25p | 251.00p | 20087 |
| 24/03/2022 | 251.00p | 251.00p | 248.00p | 251.00p | 8463 |
| 23/03/2022 | 251.00p | 252.00p | 251.00p | 251.00p | 200 |
| 22/03/2022 | 251.00p | 251.00p | 247.90p | 251.00p | 7559 |
| 21/03/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 2100 |
| 18/03/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 1306 |
| 17/03/2022 | 253.00p | 253.00p | 246.00p | 251.00p | 14884 |
| 16/03/2022 | 251.00p | 253.00p | 251.00p | 253.00p | 2400 |
| 15/03/2022 | 251.00p | 253.00p | 250.00p | 251.00p | 5952 |
| 14/03/2022 | 253.00p | 253.00p | 246.00p | 251.00p | 2000 |
| 11/03/2022 | 255.00p | 258.00p | 253.00p | 253.00p | 294 |
| 10/03/2022 | 255.00p | 255.00p | 253.75p | 255.00p | 500 |
| 09/03/2022 | 255.00p | 255.00p | 250.11p | 255.00p | 459 |
| 08/03/2022 | 255.00p | 255.00p | 245.00p | 255.00p | 6203 |
| 07/03/2022 | 260.00p | 260.00p | 250.00p | 255.00p | 4639 |
| 04/03/2022 | 271.00p | 271.00p | 260.00p | 260.00p | 3393 |
| 03/03/2022 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 02/03/2022 | 271.00p | 272.00p | 271.00p | 271.00p | 2199 |
| 01/03/2022 | 271.00p | 272.00p | 266.10p | 271.00p | 3435 |
| 28/02/2022 | 271.00p | 271.00p | 266.10p | 271.00p | 5344 |
| 25/02/2022 | 271.00p | 272.00p | 266.00p | 271.00p | 1627 |
| 24/02/2022 | 279.00p | 279.00p | 266.00p | 270.00p | 8716 |
| 23/02/2022 | 279.00p | 279.00p | 279.00p | 279.00p | 224 |
| 22/02/2022 | 285.00p | 285.00p | 271.00p | 279.00p | 8162 |
| 21/02/2022 | 285.00p | 285.00p | 278.00p | 285.00p | 2116 |
| 18/02/2022 | 295.00p | 295.00p | 287.00p | 287.00p | 5736 |
| 17/02/2022 | 295.00p | 300.00p | 290.00p | 295.00p | 6468 |
| 16/02/2022 | 299.00p | 299.00p | 295.00p | 295.00p | 411 |
| 15/02/2022 | 304.00p | 304.00p | 297.50p | 299.00p | 18733 |
| 14/02/2022 | 305.00p | 305.00p | 300.00p | 304.00p | 8328 |
| 11/02/2022 | 305.00p | 305.00p | 300.00p | 305.00p | 4013 |
| 10/02/2022 | 306.00p | 306.00p | 302.00p | 305.00p | 213441 |
| 09/02/2022 | 305.00p | 309.92p | 304.50p | 306.00p | 26541 |
| 08/02/2022 | 306.00p | 307.40p | 305.00p | 305.00p | 4883 |
| 07/02/2022 | 306.00p | 307.40p | 304.00p | 306.00p | 3225 |
| 04/02/2022 | 310.00p | 310.00p | 304.00p | 304.00p | 9015 |
| 03/02/2022 | 310.00p | 311.60p | 310.00p | 310.00p | 105 |
| 02/02/2022 | 311.00p | 314.00p | 306.00p | 310.00p | 1068 |
| 01/02/2022 | 309.00p | 314.00p | 304.50p | 311.00p | 103 |
| 31/01/2022 | 309.00p | 314.00p | 306.00p | 309.00p | 8205 |
| 28/01/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 27/01/2022 | 309.00p | 309.00p | 308.00p | 309.00p | 0 |
| 26/01/2022 | 307.00p | 310.00p | 307.00p | 309.00p | 4407 |
| 25/01/2022 | 305.00p | 310.00p | 301.10p | 307.00p | 5955 |
| 24/01/2022 | 336.00p | 336.00p | 300.00p | 305.00p | 8468 |
| 21/01/2022 | 336.00p | 336.00p | 336.00p | 336.00p | 512 |
| 20/01/2022 | 337.00p | 337.00p | 336.00p | 336.00p | 3058 |
*Close Price adjusted for both dividends and splits