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
08/07/2016 152.50p 152.50p 147.00p 149.50p 2500
07/07/2016 153.50p 153.50p 153.50p 153.50p 0
06/07/2016 153.50p 153.50p 150.00p 153.50p 5070
05/07/2016 153.50p 153.50p 153.50p 153.50p 0
04/07/2016 154.50p 155.00p 147.00p 153.50p 12909
01/07/2016 154.50p 154.50p 154.50p 154.50p 0
30/06/2016 155.50p 155.50p 154.50p 154.50p 0
29/06/2016 155.50p 155.50p 153.00p 155.50p 5511
28/06/2016 156.50p 156.50p 153.00p 155.50p 2277
27/06/2016 156.50p 156.50p 153.00p 156.50p 5000
24/06/2016 154.00p 156.50p 154.00p 156.50p 0
23/06/2016 153.50p 156.50p 151.00p 156.50p 10000
22/06/2016 140.50p 153.50p 140.50p 153.50p 15849
21/06/2016 140.50p 143.00p 140.50p 140.50p 692
20/06/2016 140.50p 140.50p 140.50p 140.50p 0
17/06/2016 140.50p 140.50p 140.50p 140.50p 0
16/06/2016 140.50p 140.50p 140.50p 140.50p 0
15/06/2016 140.50p 140.50p 140.50p 140.50p 0
14/06/2016 140.50p 142.25p 137.35p 140.50p 28507
13/06/2016 136.50p 140.50p 136.50p 140.50p 2000
10/06/2016 136.50p 137.70p 136.50p 136.50p 2000
09/06/2016 136.50p 137.00p 135.50p 136.50p 5000
08/06/2016 131.00p 138.00p 131.00p 136.50p 28502
07/06/2016 131.00p 131.00p 131.00p 131.00p 0
06/06/2016 131.00p 131.00p 130.00p 131.00p 20000
03/06/2016 131.00p 134.00p 131.00p 131.00p 591
02/06/2016 131.00p 134.00p 131.00p 131.00p 738
01/06/2016 131.00p 131.00p 131.00p 131.00p 0
31/05/2016 131.00p 131.00p 131.00p 131.00p 0
27/05/2016 131.00p 131.00p 131.00p 131.00p 0
26/05/2016 127.00p 132.00p 127.00p 131.00p 7363
25/05/2016 127.00p 127.00p 127.00p 127.00p 0
24/05/2016 127.00p 127.00p 127.00p 127.00p 0
23/05/2016 125.50p 129.00p 125.50p 127.00p 2386
20/05/2016 125.50p 125.50p 125.50p 125.50p 0
19/05/2016 125.50p 128.00p 125.50p 125.50p 5000
18/05/2016 125.50p 127.00p 122.00p 125.50p 1508
17/05/2016 125.50p 125.50p 122.00p 125.50p 40000
16/05/2016 125.50p 125.50p 122.00p 125.50p 741
13/05/2016 125.50p 127.00p 125.50p 125.50p 50000
12/05/2016 125.50p 125.50p 125.50p 125.50p 0
11/05/2016 123.50p 127.00p 123.50p 125.50p 14450
10/05/2016 123.50p 125.00p 123.50p 123.50p 8547
09/05/2016 123.50p 125.00p 123.50p 123.50p 0
06/05/2016 123.50p 123.50p 123.50p 123.50p 0
05/05/2016 123.50p 123.50p 123.50p 123.50p 0
04/05/2016 123.50p 123.50p 123.50p 123.50p 0
03/05/2016 123.50p 123.50p 123.50p 123.50p 0
29/04/2016 123.50p 123.50p 123.50p 123.50p 0
28/04/2016 123.50p 123.50p 123.50p 123.50p 0
27/04/2016 123.50p 125.00p 123.50p 123.50p 5000
26/04/2016 123.50p 123.50p 123.50p 123.50p 0
25/04/2016 123.50p 125.00p 123.50p 123.50p 5400
22/04/2016 123.50p 126.28p 123.50p 123.50p 2000
21/04/2016 123.50p 127.00p 123.50p 123.50p 797
20/04/2016 123.50p 123.50p 123.50p 123.50p 0
19/04/2016 123.50p 125.00p 123.50p 123.50p 3800
18/04/2016 123.50p 126.50p 120.00p 123.50p 20306
15/04/2016 125.50p 125.50p 121.00p 123.50p 4670
14/04/2016 125.50p 125.50p 125.50p 125.50p 0
13/04/2016 125.50p 125.50p 125.50p 125.50p 0
12/04/2016 125.50p 125.50p 125.50p 125.50p 0
11/04/2016 125.50p 125.50p 125.50p 125.50p 0
08/04/2016 125.50p 125.50p 125.50p 125.50p 0
07/04/2016 125.50p 125.50p 125.50p 125.50p 0
06/04/2016 126.50p 128.00p 123.00p 125.50p 6000
05/04/2016 126.50p 126.50p 123.00p 126.50p 6121
04/04/2016 126.50p 128.00p 126.50p 126.50p 0
01/04/2016 126.50p 128.00p 126.50p 126.50p 0
31/03/2016 126.50p 126.50p 126.50p 126.50p 0
30/03/2016 126.50p 126.50p 126.50p 126.50p 0
29/03/2016 126.50p 127.20p 126.50p 126.50p 5446
24/03/2016 126.50p 127.00p 126.50p 126.50p 3932
23/03/2016 126.50p 126.50p 126.50p 126.50p 0
22/03/2016 126.50p 126.50p 123.00p 126.50p 6500
21/03/2016 126.50p 128.00p 126.50p 126.50p 0
18/03/2016 126.50p 126.50p 126.50p 126.50p 0
17/03/2016 126.50p 126.50p 126.50p 126.50p 0
16/03/2016 126.50p 126.50p 126.50p 126.50p 0
15/03/2016 126.50p 126.50p 126.50p 126.50p 0
14/03/2016 126.50p 126.50p 126.50p 126.50p 0
11/03/2016 126.50p 126.50p 126.50p 126.50p 0
10/03/2016 126.50p 126.50p 126.50p 126.50p 0
09/03/2016 126.50p 126.50p 126.50p 126.50p 0
08/03/2016 126.50p 128.00p 126.50p 126.50p 0
07/03/2016 126.50p 127.20p 123.00p 126.50p 14000
04/03/2016 126.50p 126.50p 126.50p 126.50p 0
03/03/2016 126.50p 128.00p 126.50p 126.50p 0
02/03/2016 126.50p 126.50p 126.50p 126.50p 0
01/03/2016 126.50p 126.50p 123.00p 126.50p 19200
29/02/2016 126.50p 126.50p 126.50p 126.50p 0
26/02/2016 126.50p 126.50p 126.00p 126.50p 13000
25/02/2016 126.50p 126.50p 126.50p 126.50p 0
24/02/2016 126.50p 126.50p 126.50p 126.50p 0
23/02/2016 126.50p 126.50p 126.50p 126.50p 0
22/02/2016 126.50p 126.50p 123.00p 126.50p 2780
19/02/2016 126.50p 126.50p 126.50p 126.50p 0
18/02/2016 126.50p 126.50p 126.50p 126.50p 0
17/02/2016 126.50p 128.00p 124.00p 126.50p 5000
16/02/2016 126.50p 126.50p 126.50p 126.50p 0
15/02/2016 126.50p 126.50p 126.50p 126.50p 0
12/02/2016 126.50p 126.50p 126.50p 126.50p 0
11/02/2016 126.50p 126.50p 124.00p 126.50p 13048
10/02/2016 126.50p 126.50p 126.50p 126.50p 0
09/02/2016 126.50p 126.50p 126.50p 126.50p 0
08/02/2016 123.50p 126.50p 123.50p 126.50p 20426
05/02/2016 122.50p 123.50p 122.50p 123.50p 0
04/02/2016 122.50p 126.00p 122.50p 122.50p 6307
03/02/2016 122.50p 122.50p 120.00p 122.50p 5000
02/02/2016 122.50p 122.50p 122.50p 122.50p 0
01/02/2016 124.50p 124.50p 122.00p 122.50p 2000
29/01/2016 124.50p 124.50p 122.36p 124.50p 3000
28/01/2016 124.50p 124.50p 124.50p 124.50p 0
27/01/2016 123.50p 126.50p 123.25p 124.50p 15151
26/01/2016 123.50p 123.50p 120.00p 123.50p 25000
25/01/2016 123.50p 125.00p 123.50p 123.50p 0
22/01/2016 123.50p 123.50p 120.18p 123.50p 4000
21/01/2016 123.50p 123.50p 123.50p 123.50p 0
20/01/2016 123.50p 123.50p 123.50p 123.50p 0
19/01/2016 125.00p 125.00p 123.00p 123.50p 9022
18/01/2016 125.00p 125.00p 124.00p 125.00p 0
15/01/2016 125.00p 126.50p 125.00p 125.00p 10077
14/01/2016 125.00p 125.00p 125.00p 125.00p 48
13/01/2016 125.00p 125.00p 125.00p 125.00p 0
12/01/2016 118.50p 125.00p 118.50p 125.00p 7500
11/01/2016 118.50p 118.50p 118.50p 118.50p 0
08/01/2016 118.50p 118.50p 118.50p 118.50p 0
07/01/2016 118.50p 119.20p 118.50p 118.50p 246
06/01/2016 117.50p 120.00p 117.50p 118.50p 2500
05/01/2016 117.50p 117.50p 117.50p 117.50p 0
04/01/2016 116.50p 120.00p 116.50p 117.50p 4000
31/12/2015 115.50p 119.00p 115.50p 116.50p 2000
30/12/2015 115.50p 115.50p 115.50p 115.50p 0
29/12/2015 115.50p 119.00p 115.50p 115.50p 2000
24/12/2015 115.50p 115.50p 115.50p 115.50p 0
23/12/2015 115.50p 115.50p 113.00p 115.50p 83000
22/12/2015 115.50p 115.50p 115.50p 115.50p 0
21/12/2015 115.50p 115.50p 115.50p 115.50p 0
18/12/2015 115.50p 115.50p 115.50p 115.50p 0
17/12/2015 114.50p 115.50p 114.50p 115.50p 0
16/12/2015 114.50p 114.50p 114.50p 114.50p 0
15/12/2015 113.50p 114.50p 113.50p 114.50p 0
14/12/2015 113.50p 117.00p 113.50p 113.50p 5000
11/12/2015 113.50p 113.50p 113.50p 113.50p 0
10/12/2015 113.50p 113.50p 113.50p 113.50p 0
09/12/2015 113.50p 113.50p 113.50p 113.50p 0
08/12/2015 113.50p 113.50p 112.00p 113.50p 0
07/12/2015 113.50p 113.50p 112.00p 113.50p 0
04/12/2015 113.50p 113.50p 112.00p 113.50p 0
03/12/2015 112.00p 113.50p 112.00p 113.50p 0
02/12/2015 112.00p 112.00p 112.00p 112.00p 0
01/12/2015 110.50p 114.00p 110.50p 112.00p 4070
30/11/2015 110.50p 110.50p 110.50p 110.50p 0
27/11/2015 110.50p 112.00p 109.00p 110.50p 42623
26/11/2015 110.50p 110.50p 110.50p 110.50p 0
25/11/2015 110.50p 110.50p 110.50p 110.50p 0
24/11/2015 110.50p 110.50p 110.50p 110.50p 0
23/11/2015 110.50p 110.50p 110.50p 110.50p 0
20/11/2015 110.50p 110.50p 110.50p 110.50p 0
19/11/2015 110.50p 110.50p 110.50p 110.50p 0
18/11/2015 110.50p 112.00p 110.50p 110.50p 0
17/11/2015 110.50p 110.50p 110.50p 110.50p 0
16/11/2015 109.50p 112.00p 109.50p 110.50p 944
13/11/2015 109.50p 109.50p 109.50p 109.50p 0
12/11/2015 108.50p 109.50p 108.50p 109.50p 0
11/11/2015 108.50p 111.00p 108.50p 108.50p 15000
10/11/2015 108.50p 110.00p 108.50p 108.50p 0
09/11/2015 108.50p 108.50p 108.50p 108.50p 298672
06/11/2015 108.50p 108.50p 108.50p 108.50p 0
05/11/2015 108.50p 108.50p 108.50p 108.50p 0
04/11/2015 108.50p 108.50p 108.50p 108.50p 0
03/11/2015 108.50p 108.50p 108.50p 108.50p 0
02/11/2015 108.50p 110.00p 107.00p 108.50p 45000
30/10/2015 108.50p 108.50p 108.50p 108.50p 0
29/10/2015 108.50p 110.00p 108.50p 108.50p 0
28/10/2015 108.50p 108.50p 108.50p 108.50p 0
27/10/2015 108.50p 110.00p 108.50p 108.50p 13837
26/10/2015 108.50p 108.50p 108.50p 108.50p 0
23/10/2015 108.50p 110.00p 108.50p 108.50p 30000
22/10/2015 108.50p 108.50p 108.50p 108.50p 0
21/10/2015 108.50p 110.00p 108.50p 108.50p 0
20/10/2015 108.50p 108.50p 108.50p 108.50p 0
19/10/2015 108.50p 108.50p 108.50p 108.50p 0
16/10/2015 108.50p 108.50p 107.00p 108.50p 205283
15/10/2015 108.50p 110.00p 108.50p 108.50p 1500
14/10/2015 108.50p 108.50p 105.00p 108.50p 15925
13/10/2015 108.50p 108.50p 108.50p 108.50p 0
12/10/2015 110.00p 110.00p 108.50p 108.50p 5700
09/10/2015 108.50p 108.50p 108.50p 108.50p 0
08/10/2015 108.50p 108.50p 108.50p 108.50p 0
07/10/2015 108.50p 108.50p 108.50p 108.50p 0
06/10/2015 108.50p 110.00p 108.50p 108.50p 0
05/10/2015 108.50p 110.00p 108.50p 108.50p 30000
02/10/2015 108.50p 112.00p 108.50p 108.50p 13606
01/10/2015 108.50p 110.00p 108.50p 108.50p 15000
30/09/2015 108.50p 108.50p 107.50p 108.50p 0
29/09/2015 107.50p 110.00p 107.50p 107.50p 38182
28/09/2015 107.50p 107.50p 107.00p 107.50p 93458
25/09/2015 110.00p 110.00p 107.00p 107.50p 2400
24/09/2015 110.00p 110.06p 110.00p 110.00p 190000

*Close Price adjusted for both dividends and splits