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
18/04/2024 157.50p 164.95p 156.00p 163.50p 3718
17/04/2024 157.50p 157.50p 155.00p 157.50p 10000
16/04/2024 156.50p 157.50p 156.50p 157.50p 0
15/04/2024 156.00p 157.33p 153.50p 156.50p 0
12/04/2024 153.50p 157.00p 151.92p 153.50p 5994
11/04/2024 152.00p 157.00p 150.00p 153.50p 30094
10/04/2024 152.00p 152.00p 147.00p 152.00p 21000
09/04/2024 152.00p 152.00p 148.92p 152.00p 4000
08/04/2024 148.50p 152.00p 145.00p 152.00p 24152
05/04/2024 148.50p 151.00p 148.50p 148.50p 4000
04/04/2024 148.50p 151.20p 146.25p 148.50p 8108
03/04/2024 148.50p 151.30p 146.25p 148.50p 18406
02/04/2024 150.00p 150.39p 146.25p 148.50p 6144
28/03/2024 150.00p 150.00p 147.50p 147.50p 8169
27/03/2024 151.00p 151.20p 148.50p 148.50p 6000
26/03/2024 152.50p 152.50p 147.00p 151.00p 192292
25/03/2024 152.50p 152.50p 150.00p 152.50p 10964
22/03/2024 152.50p 152.99p 150.00p 152.50p 72
21/03/2024 152.50p 152.50p 151.67p 152.50p 0
20/03/2024 161.00p 161.00p 156.00p 152.50p 1750
19/03/2024 161.00p 161.00p 148.00p 156.00p 13500
18/03/2024 161.00p 165.50p 161.00p 161.00p 0
15/03/2024 156.00p 161.00p 156.00p 161.00p 4890
14/03/2024 156.00p 156.00p 155.43p 156.00p 0
13/03/2024 161.00p 161.00p 152.00p 156.00p 42000
12/03/2024 158.50p 158.50p 152.00p 156.00p 6400
11/03/2024 158.50p 158.50p 157.57p 158.50p 0
08/03/2024 161.00p 164.46p 157.57p 158.50p 0
07/03/2024 158.50p 158.50p 157.57p 158.50p 0
06/03/2024 158.50p 158.50p 157.57p 158.50p 0
05/03/2024 160.00p 160.00p 155.00p 158.50p 47500
04/03/2024 163.00p 163.00p 152.00p 160.00p 6329
01/03/2024 163.00p 164.00p 161.00p 163.00p 0
29/02/2024 164.00p 166.67p 163.33p 164.00p 0
28/02/2024 165.00p 165.00p 165.00p 165.00p 0
27/02/2024 165.00p 165.00p 165.00p 165.00p 0
26/02/2024 165.00p 165.00p 160.60p 165.00p 13
23/02/2024 165.00p 165.00p 160.33p 165.00p 9052
22/02/2024 165.00p 165.00p 162.60p 165.00p 29
21/02/2024 165.00p 166.67p 165.00p 165.00p 0
20/02/2024 165.00p 166.67p 165.00p 165.00p 0
19/02/2024 165.00p 166.67p 165.00p 165.00p 0
16/02/2024 165.00p 165.00p 162.60p 165.00p 9869
15/02/2024 162.50p 165.00p 162.50p 165.00p 6938
14/02/2024 162.50p 162.50p 158.00p 162.50p 10000
13/02/2024 163.50p 164.00p 160.00p 162.50p 383898
12/02/2024 163.50p 163.50p 160.00p 163.50p 1688
09/02/2024 163.50p 165.00p 163.50p 165.00p 0
08/02/2024 165.00p 166.50p 165.00p 165.00p 0
07/02/2024 166.50p 167.67p 165.00p 165.00p 0
06/02/2024 165.00p 167.67p 165.33p 166.50p 0
05/02/2024 165.00p 167.67p 166.50p 166.50p 0
02/02/2024 165.00p 167.67p 165.00p 166.50p 0
01/02/2024 165.00p 167.67p 165.00p 166.50p 0
31/01/2024 165.00p 167.67p 164.62p 165.00p 0
30/01/2024 164.50p 169.00p 162.34p 165.00p 23629
29/01/2024 158.00p 167.00p 155.75p 162.00p 15511
26/01/2024 158.00p 163.00p 155.75p 158.00p 12101
25/01/2024 158.00p 158.00p 158.00p 158.00p 0
24/01/2024 158.00p 162.00p 158.00p 158.00p 20980
23/01/2024 158.00p 158.00p 158.00p 158.00p 0
22/01/2024 158.00p 158.00p 154.00p 158.00p 20889
19/01/2024 158.00p 158.00p 158.00p 158.00p 0
18/01/2024 161.00p 162.14p 158.00p 158.00p 0
17/01/2024 161.00p 162.14p 161.00p 161.00p 0
16/01/2024 161.00p 162.14p 161.00p 161.00p 0
15/01/2024 159.50p 165.00p 154.00p 161.00p 4650
12/01/2024 161.00p 162.14p 161.00p 161.00p 0
11/01/2024 161.00p 162.14p 161.00p 161.00p 0
10/01/2024 161.00p 162.14p 152.00p 161.00p 5000
09/01/2024 161.00p 161.00p 153.00p 161.00p 15000
08/01/2024 161.00p 161.00p 155.50p 161.00p 640
05/01/2024 161.00p 161.00p 155.50p 161.00p 1287
04/01/2024 161.00p 161.00p 158.20p 161.00p 8161
03/01/2024 161.00p 161.00p 158.20p 161.00p 5750
02/01/2024 161.00p 167.24p 161.00p 161.00p 750
29/12/2023 162.50p 162.50p 155.28p 161.00p 2911
28/12/2023 160.00p 163.00p 160.00p 162.00p 0
27/12/2023 162.50p 162.50p 158.00p 162.00p 17774
22/12/2023 162.00p 167.46p 162.00p 162.00p 58
21/12/2023 162.00p 168.00p 160.00p 162.00p 18000
20/12/2023 162.00p 162.00p 156.00p 162.00p 28200
19/12/2023 162.00p 163.00p 162.00p 162.00p 0
18/12/2023 162.00p 163.00p 162.00p 162.00p 0
15/12/2023 162.00p 162.00p 155.00p 162.00p 2000
14/12/2023 162.00p 162.00p 160.60p 162.00p 0
13/12/2023 160.00p 160.00p 158.33p 160.00p 0
12/12/2023 160.00p 160.00p 158.33p 160.00p 0
11/12/2023 157.50p 160.00p 157.50p 160.00p 0
08/12/2023 162.50p 162.50p 160.00p 160.00p 1000
07/12/2023 157.50p 163.00p 157.50p 162.50p 1
06/12/2023 162.50p 162.50p 162.50p 162.50p 0
05/12/2023 162.50p 162.50p 162.50p 162.50p 0
04/12/2023 162.50p 162.50p 162.50p 162.50p 0
01/12/2023 162.50p 162.50p 162.50p 162.50p 0
30/11/2023 162.50p 162.50p 162.50p 162.50p 0
29/11/2023 162.50p 162.50p 162.50p 162.50p 0
28/11/2023 162.50p 162.50p 162.50p 162.50p 0
27/11/2023 162.50p 162.50p 162.50p 162.50p 0
24/11/2023 164.50p 164.50p 160.50p 162.50p 5000
23/11/2023 164.50p 164.50p 160.18p 164.50p 831
22/11/2023 164.50p 165.14p 164.50p 164.50p 0
21/11/2023 164.50p 165.14p 164.50p 164.50p 0
20/11/2023 164.50p 165.14p 164.50p 164.50p 0
17/11/2023 162.00p 165.14p 162.00p 164.50p 0
16/11/2023 162.00p 165.14p 162.00p 164.50p 0
15/11/2023 164.50p 165.14p 164.50p 164.50p 0
14/11/2023 164.50p 165.14p 164.50p 164.50p 0
13/11/2023 164.50p 165.14p 164.50p 164.50p 0
10/11/2023 164.50p 165.14p 164.50p 164.50p 0
09/11/2023 164.50p 165.14p 162.50p 164.50p 0
08/11/2023 164.50p 164.50p 155.00p 162.50p 5807
07/11/2023 164.50p 164.50p 162.50p 162.50p 0
06/11/2023 164.50p 164.50p 162.50p 162.50p 0
03/11/2023 162.50p 162.50p 162.00p 162.50p 2000
02/11/2023 164.50p 164.50p 162.50p 162.50p 0
01/11/2023 160.00p 164.00p 160.00p 162.00p 17630
31/10/2023 157.50p 160.00p 157.50p 160.00p 2000
30/10/2023 157.50p 157.50p 156.67p 157.50p 0
27/10/2023 162.00p 162.00p 156.85p 157.50p 4000
26/10/2023 170.00p 170.00p 160.00p 163.50p 1000
25/10/2023 172.50p 174.37p 168.33p 170.00p 0
24/10/2023 172.50p 174.37p 172.50p 172.50p 0
23/10/2023 172.50p 174.00p 165.00p 172.50p 4391
20/10/2023 172.50p 172.50p 165.00p 172.50p 3000
19/10/2023 175.00p 175.00p 166.00p 175.00p 3425
18/10/2023 177.50p 177.50p 170.30p 175.00p 3500
17/10/2023 180.00p 180.00p 170.00p 177.50p 7135
16/10/2023 180.00p 182.69p 180.00p 180.00p 0
13/10/2023 180.00p 180.00p 178.00p 180.00p 19204
12/10/2023 180.00p 180.00p 178.00p 180.00p 45748
11/10/2023 180.00p 180.00p 175.40p 180.00p 5095
10/10/2023 180.00p 180.00p 175.00p 180.00p 23614
09/10/2023 177.50p 180.00p 177.50p 180.00p 6929
06/10/2023 180.00p 183.00p 180.00p 180.00p 5543
05/10/2023 180.00p 180.00p 179.00p 180.00p 26250
04/10/2023 177.50p 180.00p 177.00p 180.00p 2000
03/10/2023 177.50p 179.30p 170.30p 177.50p 14805
02/10/2023 177.50p 182.63p 177.50p 177.50p 0
29/09/2023 177.50p 177.50p 172.50p 177.50p 14470
28/09/2023 172.50p 180.00p 172.50p 177.50p 3649
27/09/2023 172.50p 180.00p 172.50p 172.50p 1076
26/09/2023 172.50p 172.50p 172.50p 172.50p 6421
25/09/2023 172.50p 172.50p 169.74p 172.50p 0
22/09/2023 170.00p 178.00p 170.00p 172.50p 4575
21/09/2023 170.00p 171.50p 170.00p 170.00p 6175
20/09/2023 170.00p 175.00p 170.00p 170.00p 22257
19/09/2023 167.50p 175.00p 167.50p 170.00p 3167
18/09/2023 162.50p 167.50p 160.00p 167.50p 28803
15/09/2023 155.00p 164.90p 155.00p 162.50p 100214
14/09/2023 157.50p 162.19p 157.50p 157.50p 0
13/09/2023 157.50p 162.19p 157.50p 157.50p 0
12/09/2023 157.50p 162.19p 157.50p 157.50p 0
11/09/2023 157.50p 162.19p 157.50p 157.50p 0
08/09/2023 155.00p 162.19p 153.70p 157.50p 0
07/09/2023 155.00p 162.19p 155.00p 157.50p 0
06/09/2023 152.50p 155.00p 150.50p 155.00p 4435
05/09/2023 152.50p 152.50p 148.00p 152.50p 8379
04/09/2023 152.50p 152.50p 148.00p 152.50p 2200
01/09/2023 157.50p 157.50p 150.00p 152.50p 5000
31/08/2023 155.00p 157.50p 155.00p 157.50p 4750
30/08/2023 150.00p 150.00p 150.00p 150.00p 273
29/08/2023 150.00p 150.00p 148.00p 150.00p 0
25/08/2023 150.00p 157.00p 150.00p 150.00p 4000
24/08/2023 150.00p 150.00p 148.00p 150.00p 0
23/08/2023 150.00p 150.00p 150.00p 150.00p 10000
22/08/2023 150.00p 155.00p 150.00p 150.00p 31
21/08/2023 150.00p 150.00p 148.00p 150.00p 0
18/08/2023 155.00p 156.00p 150.00p 150.00p 10844
17/08/2023 155.00p 156.92p 155.00p 155.00p 0
16/08/2023 155.00p 156.92p 155.00p 155.00p 0
15/08/2023 145.00p 159.00p 145.00p 155.00p 18941
14/08/2023 147.50p 145.00p 141.88p 145.00p 0
11/08/2023 145.00p 150.00p 145.00p 145.00p 2798
10/08/2023 147.50p 147.50p 141.88p 145.00p 0
09/08/2023 147.50p 147.50p 144.74p 147.50p 0
08/08/2023 147.50p 147.50p 144.74p 147.50p 0
07/08/2023 147.50p 147.50p 145.00p 147.50p 12280
04/08/2023 147.50p 147.50p 144.74p 147.50p 0
03/08/2023 147.50p 147.50p 144.74p 147.50p 0
02/08/2023 147.50p 147.50p 147.50p 147.50p 259
01/08/2023 147.50p 148.00p 147.18p 147.50p 5417
31/07/2023 145.00p 155.00p 145.00p 147.50p 4468
28/07/2023 145.00p 150.00p 143.17p 145.00p 6249
27/07/2023 145.00p 150.00p 145.00p 145.00p 261735
26/07/2023 150.00p 152.50p 145.00p 145.00p 167800
25/07/2023 152.50p 159.00p 150.00p 152.50p 1863
24/07/2023 152.50p 159.00p 152.50p 152.50p 278
21/07/2023 152.50p 159.00p 148.00p 152.50p 17622
20/07/2023 152.50p 157.00p 152.50p 152.50p 12457
19/07/2023 156.00p 156.00p 149.69p 152.50p 7316
18/07/2023 156.00p 156.00p 155.69p 156.00p 0
17/07/2023 156.00p 156.00p 155.69p 156.00p 0
14/07/2023 156.00p 156.50p 155.69p 156.00p 0
13/07/2023 156.00p 156.50p 156.00p 156.00p 0
12/07/2023 156.00p 156.50p 156.00p 156.00p 0
11/07/2023 156.00p 156.50p 155.69p 156.00p 0
10/07/2023 156.00p 156.50p 156.00p 156.00p 0
07/07/2023 156.00p 160.00p 152.00p 156.00p 12
06/07/2023 155.00p 156.00p 152.01p 156.00p 1065

*Close Price adjusted for both dividends and splits