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
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
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

*Close Price adjusted for both dividends and splits