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 |
|---|---|---|---|---|---|
| 19/09/2019 | 172.50p | 174.00p | 170.00p | 174.00p | 0 |
| 18/09/2019 | 172.50p | 172.50p | 170.00p | 170.00p | 0 |
| 17/09/2019 | 172.50p | 172.50p | 167.50p | 170.00p | 0 |
| 16/09/2019 | 170.00p | 170.00p | 165.00p | 167.50p | 15000 |
| 13/09/2019 | 157.50p | 166.00p | 157.50p | 165.00p | 18000 |
| 12/09/2019 | 157.50p | 160.00p | 157.50p | 157.50p | 2000 |
| 11/09/2019 | 155.00p | 160.00p | 145.00p | 157.50p | 18500 |
| 10/09/2019 | 155.00p | 155.50p | 154.50p | 155.00p | 8000 |
| 09/09/2019 | 155.00p | 160.00p | 155.00p | 155.00p | 2500 |
| 06/09/2019 | 165.00p | 165.00p | 155.00p | 155.00p | 0 |
| 05/09/2019 | 165.00p | 165.00p | 150.00p | 162.50p | 2531 |
| 04/09/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 03/09/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 02/09/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 30/08/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 29/08/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 6186 |
| 28/08/2019 | 165.00p | 165.00p | 155.00p | 162.50p | 3083 |
| 27/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/08/2019 | 162.50p | 165.00p | 162.50p | 165.00p | 0 |
| 20/08/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/08/2019 | 180.00p | 180.00p | 155.00p | 162.50p | 3373 |
| 16/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/08/2019 | 185.00p | 185.00p | 175.00p | 180.00p | 750 |
| 12/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/08/2019 | 190.00p | 190.00p | 185.00p | 185.00p | 3916 |
| 07/08/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 3000 |
| 06/08/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 2442 |
| 05/08/2019 | 191.00p | 191.00p | 182.00p | 190.00p | 750 |
| 02/08/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 01/08/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 31/07/2019 | 195.00p | 195.00p | 190.00p | 191.00p | 1320 |
| 30/07/2019 | 200.00p | 200.00p | 195.00p | 195.00p | 0 |
| 29/07/2019 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 26/07/2019 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 25/07/2019 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 24/07/2019 | 200.00p | 200.00p | 197.00p | 199.00p | 2000 |
| 23/07/2019 | 201.00p | 201.00p | 199.00p | 199.00p | 0 |
| 22/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 19/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 18/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 17/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 16/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 15/07/2019 | 201.00p | 201.00p | 192.00p | 200.00p | 3295 |
| 12/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 11/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 10/07/2019 | 201.00p | 201.00p | 192.00p | 200.00p | 8800 |
| 09/07/2019 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 08/07/2019 | 201.00p | 201.00p | 192.00p | 200.00p | 275 |
| 05/07/2019 | 201.00p | 205.00p | 192.00p | 200.00p | 537000 |
| 04/07/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 03/07/2019 | 201.00p | 201.00p | 192.00p | 201.00p | 615 |
| 02/07/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 01/07/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 28/06/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 27/06/2019 | 200.00p | 201.00p | 200.00p | 201.00p | 4000 |
| 26/06/2019 | 202.00p | 202.00p | 200.00p | 200.00p | 0 |
| 25/06/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 24/06/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 493666 |
| 21/06/2019 | 201.00p | 202.00p | 201.00p | 202.00p | 0 |
| 20/06/2019 | 210.00p | 210.00p | 192.00p | 201.00p | 2048 |
| 19/06/2019 | 210.00p | 210.00p | 198.00p | 210.00p | 9776 |
| 18/06/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 1500 |
| 17/06/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 1000 |
| 14/06/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/06/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/06/2019 | 210.00p | 210.00p | 202.00p | 210.00p | 452 |
| 11/06/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 6000 |
| 10/06/2019 | 208.00p | 210.00p | 203.00p | 210.00p | 7143 |
| 07/06/2019 | 197.00p | 208.00p | 197.00p | 203.00p | 750 |
| 06/06/2019 | 195.00p | 197.00p | 195.00p | 197.00p | 3000 |
| 05/06/2019 | 197.00p | 197.00p | 190.00p | 195.00p | 17391 |
| 04/06/2019 | 200.00p | 200.00p | 190.00p | 200.00p | 6958 |
| 03/06/2019 | 200.00p | 200.00p | 190.00p | 200.00p | 34663 |
| 31/05/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 20000 |
| 30/05/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/05/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/05/2019 | 203.00p | 207.20p | 196.00p | 200.00p | 1775 |
| 24/05/2019 | 193.00p | 203.00p | 193.00p | 203.00p | 2750 |
| 23/05/2019 | 180.00p | 190.00p | 180.00p | 187.50p | 6000 |
| 22/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/05/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 1000 |
| 17/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/05/2019 | 180.00p | 180.00p | 174.00p | 180.00p | 1100 |
| 14/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/05/2019 | 180.00p | 190.00p | 180.00p | 180.00p | 4000 |
| 09/05/2019 | 180.00p | 190.00p | 173.00p | 180.00p | 7500 |
| 08/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/05/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 6938 |
| 01/05/2019 | 180.00p | 180.00p | 171.00p | 180.00p | 1163 |
| 30/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/04/2019 | 180.00p | 180.00p | 173.00p | 180.00p | 3464 |
| 18/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/04/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/04/2019 | 180.00p | 180.00p | 174.00p | 180.00p | 3540 |
| 12/04/2019 | 180.00p | 180.00p | 174.00p | 180.00p | 2341 |
| 11/04/2019 | 170.00p | 185.00p | 170.00p | 180.00p | 1000 |
| 10/04/2019 | 160.00p | 170.00p | 160.00p | 170.00p | 3592 |
| 09/04/2019 | 160.00p | 170.00p | 150.00p | 160.00p | 6051 |
| 08/04/2019 | 160.00p | 160.00p | 153.00p | 160.00p | 1017 |
| 05/04/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/04/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/04/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/04/2019 | 160.00p | 165.00p | 160.00p | 160.00p | 316996 |
| 01/04/2019 | 168.00p | 168.00p | 156.00p | 160.00p | 4000 |
| 29/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 28/03/2019 | 168.00p | 168.00p | 160.00p | 168.00p | 185 |
| 27/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 26/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 25/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 22/03/2019 | 168.00p | 168.00p | 160.00p | 168.00p | 3000 |
| 21/03/2019 | 168.00p | 168.00p | 164.00p | 168.00p | 2000 |
| 20/03/2019 | 168.00p | 170.00p | 168.00p | 168.00p | 50000 |
| 19/03/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 18/03/2019 | 168.00p | 168.00p | 160.00p | 168.00p | 297 |
| 15/03/2019 | 168.00p | 168.00p | 166.40p | 168.00p | 1000 |
| 14/03/2019 | 166.00p | 170.00p | 161.58p | 168.00p | 20184 |
| 13/03/2019 | 160.00p | 168.00p | 160.00p | 165.00p | 1170 |
| 12/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 5000 |
| 11/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/03/2019 | 160.00p | 160.00p | 157.00p | 160.00p | 1059 |
| 07/03/2019 | 160.00p | 170.00p | 160.00p | 160.00p | 2500 |
| 06/03/2019 | 160.00p | 168.00p | 160.00p | 160.00p | 329577 |
| 05/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 227 |
| 01/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 14719 |
| 28/02/2019 | 160.00p | 160.00p | 150.33p | 160.00p | 1000 |
| 27/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 26/02/2019 | 160.00p | 160.00p | 152.00p | 160.00p | 2853 |
| 25/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/02/2019 | 160.00p | 160.00p | 154.00p | 160.00p | 3750 |
| 20/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 19/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/02/2019 | 160.00p | 160.00p | 156.00p | 160.00p | 350 |
| 15/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 14/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/02/2019 | 160.00p | 162.00p | 155.00p | 162.00p | 2194 |
| 08/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/02/2019 | 153.50p | 162.00p | 150.00p | 160.00p | 11450 |
| 06/02/2019 | 153.50p | 153.50p | 150.00p | 153.50p | 87200 |
| 05/02/2019 | 153.50p | 153.50p | 150.00p | 150.00p | 7000 |
| 04/02/2019 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 01/02/2019 | 153.50p | 160.00p | 148.57p | 153.50p | 2250 |
| 31/01/2019 | 153.50p | 153.50p | 148.57p | 153.50p | 2000 |
| 30/01/2019 | 155.50p | 155.50p | 153.50p | 153.50p | 41 |
| 29/01/2019 | 152.50p | 165.00p | 152.50p | 155.50p | 3129 |
| 28/01/2019 | 150.00p | 152.50p | 150.00p | 152.50p | 26500 |
| 25/01/2019 | 150.00p | 152.00p | 150.00p | 152.00p | 0 |
| 24/01/2019 | 150.00p | 151.00p | 150.00p | 151.00p | 0 |
| 23/01/2019 | 150.00p | 153.00p | 150.00p | 151.00p | 3000 |
| 22/01/2019 | 150.00p | 154.00p | 150.00p | 151.00p | 4400 |
| 21/01/2019 | 150.00p | 152.00p | 150.00p | 151.00p | 1992 |
| 18/01/2019 | 150.00p | 151.00p | 142.90p | 151.00p | 860 |
| 17/01/2019 | 150.00p | 151.00p | 150.00p | 151.00p | 0 |
| 16/01/2019 | 150.00p | 151.00p | 150.00p | 151.00p | 0 |
| 15/01/2019 | 150.00p | 151.00p | 140.00p | 151.00p | 10000 |
| 14/01/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 19400 |
| 11/01/2019 | 152.50p | 152.50p | 145.00p | 150.00p | 1250 |
| 10/01/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 09/01/2019 | 152.50p | 159.00p | 152.50p | 152.50p | 0 |
| 08/01/2019 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 07/01/2019 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 04/01/2019 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 03/01/2019 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 02/01/2019 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 31/12/2018 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 28/12/2018 | 160.00p | 160.00p | 155.00p | 159.00p | 39 |
| 27/12/2018 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 24/12/2018 | 160.00p | 160.00p | 155.00p | 159.00p | 428 |
| 21/12/2018 | 160.00p | 160.00p | 150.00p | 159.00p | 1000 |
| 20/12/2018 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 19/12/2018 | 160.00p | 160.00p | 159.00p | 159.00p | 0 |
| 18/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 14/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/12/2018 | 160.00p | 160.00p | 150.00p | 160.00p | 1004 |
| 11/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 10/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 6600 |
| 05/12/2018 | 161.00p | 161.00p | 150.00p | 161.00p | 3000 |
| 04/12/2018 | 162.00p | 162.00p | 150.00p | 162.00p | 4155 |
*Close Price adjusted for both dividends and splits