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
11/12/2020 273.00p 273.00p 270.00p 272.00p 19000
10/12/2020 273.00p 273.00p 268.00p 268.00p 32950
09/12/2020 272.00p 272.00p 266.00p 272.00p 2350
08/12/2020 272.00p 272.00p 269.60p 272.00p 7440
07/12/2020 272.00p 272.00p 269.00p 272.00p 0
04/12/2020 268.00p 271.00p 266.00p 271.00p 9905
03/12/2020 268.00p 270.00p 265.00p 268.00p 26850
02/12/2020 264.00p 266.00p 260.00p 266.00p 29000
01/12/2020 270.00p 270.00p 256.00p 264.00p 102042
30/11/2020 266.00p 269.00p 260.00p 269.00p 15038
27/11/2020 261.00p 265.00p 258.00p 265.00p 33467
26/11/2020 250.00p 256.00p 242.00p 256.00p 13625
25/11/2020 250.00p 260.00p 250.00p 250.00p 36938
24/11/2020 250.00p 250.00p 250.00p 250.00p 31395
23/11/2020 250.00p 250.00p 250.00p 250.00p 4135
20/11/2020 250.00p 250.00p 250.00p 250.00p 521700
19/11/2020 249.00p 250.00p 246.00p 250.00p 3199
18/11/2020 245.00p 258.00p 245.00p 249.00p 3400
17/11/2020 245.00p 249.94p 232.00p 245.00p 1858
16/11/2020 241.00p 255.00p 232.00p 245.00p 7033
13/11/2020 240.00p 241.00p 240.00p 241.00p 0
12/11/2020 240.00p 250.00p 240.00p 241.00p 200
10/11/2020 232.00p 248.00p 232.00p 240.00p 3266
09/11/2020 227.00p 240.00p 227.00p 233.00p 250
06/11/2020 225.00p 227.00p 223.00p 227.00p 0
05/11/2020 223.00p 223.00p 223.00p 223.00p 14250
04/11/2020 223.00p 223.00p 223.00p 223.00p 0
03/11/2020 223.00p 223.00p 218.00p 223.00p 6000
02/11/2020 223.00p 223.00p 223.00p 223.00p 0
30/10/2020 223.00p 235.00p 223.00p 223.00p 2500
29/10/2020 223.00p 223.00p 218.00p 223.00p 2150
28/10/2020 223.00p 223.00p 221.70p 223.00p 3742
27/10/2020 223.00p 223.00p 215.00p 223.00p 1200
26/10/2020 223.00p 236.00p 223.00p 223.00p 3591
23/10/2020 223.00p 223.00p 223.00p 223.00p 0
22/10/2020 223.00p 223.00p 223.00p 223.00p 0
21/10/2020 223.00p 235.00p 223.00p 223.00p 44994
20/10/2020 220.00p 230.00p 217.00p 223.00p 11881
19/10/2020 213.00p 213.00p 204.00p 213.00p 37657
16/10/2020 213.00p 216.90p 210.00p 210.00p 1400
15/10/2020 210.00p 218.00p 210.00p 210.00p 3669
14/10/2020 213.00p 213.00p 210.00p 210.00p 5000
13/10/2020 213.00p 213.00p 210.00p 210.00p 4645
12/10/2020 213.00p 213.00p 210.00p 210.00p 4200
09/10/2020 210.00p 210.00p 206.00p 210.00p 5000
08/10/2020 206.00p 207.08p 206.00p 206.00p 2000
07/10/2020 213.00p 213.00p 212.00p 212.00p 0
06/10/2020 213.00p 213.00p 212.00p 212.00p 0
05/10/2020 213.00p 213.00p 212.00p 212.00p 0
02/10/2020 213.00p 213.00p 200.00p 212.00p 12765
01/10/2020 213.00p 213.00p 200.00p 212.00p 16000
30/09/2020 213.00p 213.00p 212.00p 212.00p 0
29/09/2020 213.00p 213.00p 200.00p 212.00p 10000
28/09/2020 213.00p 213.00p 212.00p 212.00p 0
25/09/2020 213.00p 213.00p 200.00p 212.00p 11000
24/09/2020 213.00p 213.00p 200.00p 212.00p 887
23/09/2020 213.00p 213.00p 200.00p 212.00p 10000
22/09/2020 213.00p 213.00p 212.00p 212.00p 3900
21/09/2020 213.00p 213.00p 200.00p 212.00p 2100
18/09/2020 213.00p 213.00p 212.00p 212.00p 0
17/09/2020 213.00p 213.00p 212.00p 212.00p 0
16/09/2020 210.00p 212.00p 210.00p 212.00p 0
15/09/2020 197.50p 213.70p 197.50p 210.00p 5662
14/09/2020 197.50p 200.00p 197.50p 197.50p 200769
11/09/2020 197.50p 207.00p 197.50p 197.50p 251
10/09/2020 197.50p 200.00p 185.00p 197.50p 144529
09/09/2020 197.50p 197.50p 197.50p 197.50p 0
08/09/2020 197.50p 208.00p 197.50p 197.50p 1763
07/09/2020 197.50p 197.50p 190.00p 197.50p 20000
04/09/2020 197.50p 197.50p 197.50p 197.50p 0
03/09/2020 197.50p 200.00p 197.50p 197.50p 34786
02/09/2020 197.50p 197.50p 185.00p 197.50p 28750
01/09/2020 197.50p 197.50p 197.50p 197.50p 0
31/08/2020 197.50p 197.50p 197.50p 197.50p 0
28/08/2020 197.50p 197.50p 197.50p 197.50p 0
27/08/2020 204.50p 204.50p 197.50p 197.50p 6932
26/08/2020 207.50p 213.00p 204.50p 204.50p 3528
25/08/2020 207.50p 207.50p 206.50p 206.50p 0
24/08/2020 207.50p 208.00p 206.50p 206.50p 31782
21/08/2020 207.50p 210.00p 206.50p 206.50p 2109
20/08/2020 207.50p 207.50p 196.00p 207.50p 6000
19/08/2020 202.50p 207.60p 198.60p 207.50p 48000
18/08/2020 187.50p 187.50p 187.50p 187.50p 0
17/08/2020 187.50p 187.50p 187.50p 187.50p 7500
14/08/2020 187.50p 187.50p 187.50p 187.50p 0
13/08/2020 187.50p 187.50p 187.50p 187.50p 5129
12/08/2020 187.50p 187.50p 187.50p 187.50p 0
11/08/2020 187.50p 187.50p 187.50p 187.50p 0
10/08/2020 182.50p 187.50p 182.50p 187.50p 0
07/08/2020 177.50p 185.00p 177.50p 182.50p 750
06/08/2020 177.50p 177.50p 177.50p 177.50p 0
05/08/2020 177.50p 177.50p 174.50p 177.50p 4000
04/08/2020 175.00p 177.50p 174.50p 177.50p 2500
03/08/2020 175.00p 175.00p 175.00p 175.00p 0
31/07/2020 175.00p 175.00p 175.00p 175.00p 0
30/07/2020 175.00p 175.00p 175.00p 175.00p 15199
29/07/2020 175.00p 175.00p 163.10p 175.00p 3066
28/07/2020 175.00p 175.00p 175.00p 175.00p 0
27/07/2020 175.00p 175.00p 175.00p 175.00p 0
24/07/2020 175.00p 175.00p 175.00p 175.00p 0
23/07/2020 175.00p 175.00p 175.00p 175.00p 0
22/07/2020 175.00p 190.00p 175.00p 175.00p 7
21/07/2020 175.00p 175.00p 163.00p 175.00p 1945
20/07/2020 175.00p 175.00p 175.00p 175.00p 0
17/07/2020 175.00p 175.00p 161.00p 175.00p 2500
16/07/2020 175.00p 175.00p 175.00p 175.00p 0
15/07/2020 175.00p 175.00p 175.00p 175.00p 5344
14/07/2020 175.00p 176.00p 175.00p 175.00p 4402
13/07/2020 172.50p 184.00p 172.50p 176.00p 6359
10/07/2020 172.50p 172.50p 172.00p 172.00p 0
09/07/2020 172.00p 172.00p 164.80p 172.00p 4397
08/07/2020 167.50p 172.50p 165.00p 172.50p 128
07/07/2020 170.00p 170.00p 155.00p 167.50p 897
06/07/2020 170.00p 170.00p 170.00p 170.00p 0
03/07/2020 170.00p 170.00p 170.00p 170.00p 0
02/07/2020 175.00p 175.00p 170.00p 170.00p 0
01/07/2020 175.00p 175.00p 172.50p 172.50p 0
30/06/2020 175.00p 176.62p 172.50p 172.50p 559
29/06/2020 177.50p 178.40p 165.00p 172.50p 2126
26/06/2020 175.00p 175.00p 165.00p 175.00p 3000
25/06/2020 175.00p 175.00p 172.50p 172.50p 0
24/06/2020 175.00p 175.00p 160.00p 172.50p 500
23/06/2020 175.00p 175.00p 172.50p 172.50p 0
22/06/2020 175.00p 175.00p 172.50p 172.50p 11200
19/06/2020 175.00p 172.50p 172.50p 172.50p 0
18/06/2020 175.00p 175.00p 172.50p 172.50p 0
17/06/2020 175.00p 175.00p 172.50p 172.50p 0
16/06/2020 175.00p 175.00p 172.50p 172.50p 0
15/06/2020 172.50p 177.50p 172.50p 172.50p 0
12/06/2020 175.00p 177.50p 175.00p 177.50p 5250
11/06/2020 175.00p 177.50p 175.00p 177.50p 6000
10/06/2020 175.00p 177.50p 167.75p 177.50p 3000
09/06/2020 175.00p 177.50p 175.00p 177.50p 10500
08/06/2020 175.00p 190.00p 175.00p 177.50p 30284
05/06/2020 165.00p 185.00p 165.00p 172.50p 2500
04/06/2020 160.00p 173.00p 160.00p 165.00p 18389
03/06/2020 160.00p 160.00p 160.00p 160.00p 0
02/06/2020 160.00p 170.00p 160.00p 160.00p 291
01/06/2020 160.00p 160.00p 160.00p 160.00p 0
29/05/2020 160.00p 160.00p 160.00p 160.00p 10500
28/05/2020 160.00p 160.00p 160.00p 160.00p 0
27/05/2020 160.00p 160.00p 160.00p 160.00p 0
26/05/2020 160.00p 175.00p 160.00p 160.00p 132
25/05/2020 160.00p 160.00p 160.00p 160.00p 0
22/05/2020 160.00p 160.00p 160.00p 160.00p 0
21/05/2020 160.00p 160.00p 160.00p 160.00p 4935
20/05/2020 160.00p 160.00p 160.00p 160.00p 4635
19/05/2020 160.00p 160.00p 160.00p 160.00p 0
18/05/2020 160.00p 160.00p 160.00p 160.00p 0
15/05/2020 160.00p 160.30p 160.00p 160.00p 300
14/05/2020 160.00p 160.00p 160.00p 160.00p 0
13/05/2020 160.00p 161.00p 160.00p 160.00p 5000
12/05/2020 160.00p 160.00p 160.00p 160.00p 0
11/05/2020 160.00p 170.00p 160.00p 160.00p 467759
08/05/2020 160.00p 160.00p 160.00p 160.00p 0
07/05/2020 160.00p 160.00p 160.00p 160.00p 0
06/05/2020 160.00p 162.50p 160.00p 160.00p 0
05/05/2020 160.00p 162.50p 160.00p 162.50p 0
04/05/2020 160.00p 162.50p 160.00p 162.50p 5137
01/05/2020 160.00p 160.00p 160.00p 160.00p 0
30/04/2020 160.00p 160.00p 147.00p 160.00p 703
29/04/2020 160.00p 160.00p 160.00p 160.00p 12300
28/04/2020 155.00p 160.00p 155.00p 160.00p 750
27/04/2020 155.00p 155.00p 150.00p 150.00p 0
24/04/2020 145.00p 150.00p 145.00p 150.00p 0
23/04/2020 145.00p 145.00p 141.00p 145.00p 18000
22/04/2020 135.00p 141.00p 135.00p 141.00p 0
21/04/2020 135.00p 136.00p 132.50p 136.00p 0
20/04/2020 130.00p 132.50p 130.00p 132.50p 0
17/04/2020 130.00p 130.00p 130.00p 130.00p 750
16/04/2020 130.00p 130.00p 130.00p 130.00p 0
15/04/2020 130.00p 130.00p 130.00p 130.00p 6220
14/04/2020 130.00p 140.00p 130.00p 130.00p 1000
13/04/2020 130.00p 145.00p 130.00p 130.00p 3440
10/04/2020 130.00p 145.00p 130.00p 130.00p 3440
09/04/2020 130.00p 145.00p 130.00p 130.00p 3440
08/04/2020 130.00p 130.00p 127.50p 130.00p 0
07/04/2020 130.00p 145.00p 130.00p 130.00p 6780
06/04/2020 130.00p 130.00p 130.00p 130.00p 0
03/04/2020 130.00p 130.00p 115.00p 130.00p 36780
02/04/2020 130.00p 130.00p 130.00p 130.00p 0
01/04/2020 130.00p 130.00p 130.00p 130.00p 7135
31/03/2020 130.00p 130.00p 130.00p 130.00p 5000
30/03/2020 130.00p 130.00p 130.00p 130.00p 7000
27/03/2020 130.00p 130.00p 130.00p 130.00p 5250
26/03/2020 130.00p 145.00p 130.00p 130.00p 5000
25/03/2020 127.50p 140.00p 127.50p 130.00p 13334
24/03/2020 127.50p 127.50p 127.50p 127.50p 0
23/03/2020 145.00p 155.00p 127.50p 127.50p 1500
20/03/2020 160.00p 175.00p 145.00p 155.00p 9228
19/03/2020 162.50p 162.50p 147.00p 160.00p 1453
18/03/2020 162.50p 162.50p 150.00p 162.50p 750
17/03/2020 167.50p 167.50p 140.00p 162.50p 6180
16/03/2020 170.00p 170.00p 150.00p 167.50p 4951
13/03/2020 177.00p 177.00p 164.00p 175.00p 1600
12/03/2020 185.00p 185.00p 164.00p 177.00p 1651
11/03/2020 187.00p 187.00p 180.00p 180.00p 1332
10/03/2020 187.00p 187.00p 187.00p 187.00p 0
09/03/2020 185.00p 187.00p 185.00p 187.00p 1422
06/03/2020 193.00p 193.00p 185.55p 191.00p 2000

*Close Price adjusted for both dividends and splits