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