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
23/09/2015 110.00p 110.00p 110.00p 110.00p 0
22/09/2015 110.00p 110.00p 110.00p 110.00p 0
21/09/2015 110.00p 110.00p 110.00p 110.00p 0
18/09/2015 110.00p 110.00p 110.00p 110.00p 0
17/09/2015 110.00p 110.00p 110.00p 110.00p 0
16/09/2015 110.00p 110.00p 110.00p 110.00p 0
15/09/2015 110.00p 110.00p 110.00p 110.00p 0
14/09/2015 110.00p 110.00p 110.00p 110.00p 0
11/09/2015 110.00p 110.00p 110.00p 110.00p 0
10/09/2015 110.00p 110.00p 110.00p 110.00p 482272
09/09/2015 110.00p 110.00p 110.00p 110.00p 0
08/09/2015 110.00p 110.00p 110.00p 110.00p 0
07/09/2015 110.00p 110.00p 110.00p 110.00p 0
04/09/2015 110.00p 110.00p 110.00p 110.00p 0
03/09/2015 110.00p 110.00p 110.00p 110.00p 0
02/09/2015 110.00p 110.00p 110.00p 110.00p 0
01/09/2015 110.00p 110.00p 110.00p 110.00p 0
28/08/2015 110.00p 110.00p 110.00p 110.00p 0
27/08/2015 110.00p 110.00p 110.00p 110.00p 0
26/08/2015 110.00p 110.00p 107.00p 110.00p 2000
25/08/2015 110.00p 110.00p 110.00p 110.00p 0
24/08/2015 110.00p 110.00p 110.00p 110.00p 0
21/08/2015 110.00p 110.00p 107.60p 110.00p 2619
20/08/2015 110.00p 110.00p 110.00p 110.00p 0
19/08/2015 110.00p 113.00p 110.00p 110.00p 15881
18/08/2015 110.00p 110.00p 110.00p 110.00p 0
17/08/2015 110.00p 111.00p 110.00p 110.00p 4700
14/08/2015 107.50p 110.00p 107.50p 110.00p 3500
13/08/2015 109.50p 109.50p 104.00p 107.50p 40000
12/08/2015 109.50p 109.50p 109.50p 109.50p 0
11/08/2015 109.50p 109.50p 109.50p 109.50p 0
10/08/2015 109.50p 109.50p 109.50p 109.50p 0
07/08/2015 109.50p 109.50p 109.50p 109.50p 0
06/08/2015 109.50p 109.50p 109.50p 109.50p 0
05/08/2015 109.50p 109.50p 109.50p 109.50p 0
04/08/2015 109.50p 113.00p 106.40p 109.50p 3025
03/08/2015 109.50p 109.50p 109.50p 109.50p 0
31/07/2015 109.50p 109.50p 108.00p 109.50p 177000
30/07/2015 109.50p 109.50p 109.50p 109.50p 0
29/07/2015 109.50p 110.00p 109.00p 109.50p 0
28/07/2015 109.50p 109.50p 109.50p 109.50p 0
27/07/2015 109.50p 109.50p 109.50p 109.50p 0
24/07/2015 108.00p 110.00p 103.00p 109.50p 29011
23/07/2015 108.00p 108.00p 108.00p 108.00p 0
22/07/2015 108.00p 108.00p 108.00p 108.00p 0
21/07/2015 108.00p 108.00p 108.00p 108.00p 0
20/07/2015 108.00p 108.00p 108.00p 108.00p 0
17/07/2015 108.00p 108.00p 108.00p 108.00p 0
16/07/2015 108.00p 108.00p 108.00p 108.00p 0
15/07/2015 108.00p 108.00p 108.00p 108.00p 0
14/07/2015 108.00p 108.00p 108.00p 108.00p 0
13/07/2015 108.00p 110.00p 106.00p 108.00p 5455
10/07/2015 108.00p 108.00p 108.00p 108.00p 0
09/07/2015 108.00p 108.00p 108.00p 108.00p 0
08/07/2015 108.00p 108.00p 107.50p 108.00p 0
07/07/2015 108.00p 108.00p 108.00p 108.00p 0
06/07/2015 108.00p 110.00p 106.00p 108.00p 10889
03/07/2015 108.00p 108.00p 108.00p 108.00p 0
02/07/2015 108.00p 108.00p 108.00p 108.00p 0
01/07/2015 108.00p 108.00p 108.00p 108.00p 0
30/06/2015 108.00p 108.00p 108.00p 108.00p 0
29/06/2015 108.00p 108.00p 108.00p 108.00p 0
26/06/2015 108.00p 108.00p 108.00p 108.00p 0
25/06/2015 108.00p 108.00p 108.00p 108.00p 0
24/06/2015 108.00p 109.00p 108.00p 108.00p 4553
23/06/2015 108.00p 108.00p 108.00p 108.00p 0
22/06/2015 108.00p 108.00p 108.00p 108.00p 0
19/06/2015 108.00p 108.00p 108.00p 108.00p 0
18/06/2015 108.00p 108.00p 108.00p 108.00p 0
17/06/2015 108.00p 110.00p 107.50p 108.00p 0
16/06/2015 108.00p 108.00p 105.00p 108.00p 8393
15/06/2015 108.00p 109.50p 106.02p 108.00p 10995
12/06/2015 108.00p 108.00p 108.00p 108.00p 0
11/06/2015 108.00p 110.00p 106.00p 108.00p 19076
10/06/2015 108.00p 108.00p 108.00p 108.00p 0
09/06/2015 108.50p 108.50p 108.00p 108.00p 0
08/06/2015 108.50p 108.50p 108.50p 108.50p 0
05/06/2015 110.50p 110.50p 106.00p 108.50p 409696
04/06/2015 110.50p 110.50p 110.50p 110.50p 0
03/06/2015 110.50p 113.00p 110.50p 110.50p 873
02/06/2015 110.50p 113.96p 110.50p 110.50p 81
01/06/2015 110.50p 114.00p 110.50p 110.50p 3497
29/05/2015 110.50p 110.50p 110.50p 110.50p 0
28/05/2015 110.50p 110.50p 110.50p 110.50p 0
27/05/2015 110.50p 112.00p 110.00p 110.50p 22197
26/05/2015 110.50p 110.50p 110.50p 110.50p 0
22/05/2015 110.50p 110.50p 110.50p 110.50p 0
21/05/2015 110.50p 110.50p 110.50p 110.50p 0
20/05/2015 110.50p 110.50p 110.50p 110.50p 0
19/05/2015 110.50p 110.50p 110.00p 110.50p 88000
18/05/2015 110.50p 110.50p 110.50p 110.50p 0
15/05/2015 110.50p 110.50p 110.50p 110.50p 0
14/05/2015 110.50p 112.00p 110.50p 110.50p 7150
13/05/2015 110.50p 110.50p 110.00p 110.50p 30000
12/05/2015 110.50p 110.50p 110.50p 110.50p 0
11/05/2015 110.50p 110.50p 110.50p 110.50p 0
08/05/2015 110.50p 110.50p 110.50p 110.50p 0
07/05/2015 110.50p 110.50p 110.50p 110.50p 0
06/05/2015 110.50p 110.50p 110.50p 110.50p 0
05/05/2015 110.50p 110.50p 110.50p 110.50p 0
01/05/2015 110.50p 110.50p 110.50p 110.50p 0
30/04/2015 110.50p 110.50p 110.50p 110.50p 0
29/04/2015 110.50p 110.50p 110.50p 110.50p 0
28/04/2015 110.50p 113.00p 110.50p 110.50p 4402
27/04/2015 110.50p 110.50p 110.50p 110.50p 0
24/04/2015 110.50p 110.50p 110.50p 110.50p 0
23/04/2015 110.50p 110.50p 110.50p 110.50p 0
22/04/2015 110.50p 110.50p 110.50p 110.50p 0
21/04/2015 110.50p 110.50p 110.50p 110.50p 0
20/04/2015 110.50p 110.50p 110.00p 110.50p 0
17/04/2015 110.50p 110.50p 110.50p 110.50p 0
16/04/2015 110.50p 110.50p 110.50p 110.50p 0
15/04/2015 110.50p 110.50p 110.50p 110.50p 0
14/04/2015 110.50p 110.50p 110.50p 110.50p 0
13/04/2015 110.50p 114.00p 110.50p 110.50p 18
10/04/2015 108.50p 112.00p 108.50p 110.50p 18000
09/04/2015 107.50p 110.00p 107.50p 107.50p 192400
08/04/2015 107.50p 110.00p 107.50p 107.50p 7500
07/04/2015 109.50p 110.00p 107.00p 107.50p 46418
02/04/2015 109.50p 109.50p 107.00p 109.50p 0
01/04/2015 103.00p 110.00p 103.00p 109.50p 1272209
31/03/2015 103.00p 110.00p 100.00p 103.00p 3033833
30/03/2015 103.00p 103.00p 103.00p 103.00p 0
27/03/2015 103.00p 103.00p 103.00p 103.00p 0
26/03/2015 103.00p 103.00p 103.00p 103.00p 0
25/03/2015 103.00p 103.00p 103.00p 103.00p 0
24/03/2015 103.00p 103.00p 103.00p 103.00p 0
23/03/2015 102.50p 103.00p 102.50p 103.00p 0
20/03/2015 102.50p 102.50p 102.50p 102.50p 0
19/03/2015 102.50p 105.00p 102.50p 102.50p 10000
18/03/2015 101.50p 104.00p 100.61p 102.50p 14023
17/03/2015 101.50p 101.50p 100.00p 101.50p 52500
16/03/2015 102.50p 102.50p 101.50p 101.50p 0
13/03/2015 104.50p 104.50p 98.00p 102.50p 4363
12/03/2015 104.50p 104.50p 104.50p 104.50p 0
11/03/2015 105.50p 105.50p 102.00p 104.50p 2539
10/03/2015 109.00p 109.00p 104.00p 105.50p 6000
09/03/2015 109.00p 109.50p 109.00p 109.00p 0
06/03/2015 109.50p 109.50p 109.50p 109.50p 0
05/03/2015 109.50p 109.50p 109.50p 109.50p 0
04/03/2015 109.50p 109.50p 109.50p 109.50p 0
03/03/2015 109.50p 109.50p 107.00p 109.50p 2586
02/03/2015 109.50p 109.50p 109.50p 109.50p 0
27/02/2015 109.50p 109.50p 109.50p 109.50p 0
26/02/2015 109.50p 109.50p 109.50p 109.50p 0
25/02/2015 109.50p 109.50p 109.50p 109.50p 0
24/02/2015 109.50p 109.50p 109.50p 109.50p 0
23/02/2015 109.50p 111.50p 109.50p 109.50p 447
20/02/2015 109.50p 109.50p 109.50p 109.50p 0
19/02/2015 109.50p 110.00p 109.50p 109.50p 2000
18/02/2015 109.50p 109.50p 109.50p 109.50p 0
17/02/2015 109.50p 109.50p 109.50p 109.50p 0
16/02/2015 109.50p 109.50p 109.50p 109.50p 0
13/02/2015 109.50p 109.50p 109.50p 109.50p 0
12/02/2015 112.00p 112.00p 107.00p 109.50p 16452
11/02/2015 112.00p 112.00p 112.00p 112.00p 0
10/02/2015 112.00p 112.00p 109.00p 112.00p 1805
09/02/2015 112.00p 112.00p 112.00p 112.00p 0
06/02/2015 112.00p 112.00p 112.00p 112.00p 0
05/02/2015 112.00p 112.00p 109.00p 112.00p 847
04/02/2015 112.50p 112.50p 108.00p 112.00p 4424
03/02/2015 113.00p 113.00p 112.50p 112.50p 0
02/02/2015 114.00p 114.00p 111.00p 113.00p 4342
30/01/2015 114.00p 114.00p 114.00p 114.00p 0
29/01/2015 114.00p 114.00p 114.00p 114.00p 0
28/01/2015 114.00p 114.00p 114.00p 114.00p 0
27/01/2015 113.50p 114.00p 112.00p 114.00p 220000
26/01/2015 113.50p 113.50p 113.50p 113.50p 0
23/01/2015 114.50p 114.50p 112.50p 113.50p 0
22/01/2015 116.00p 116.00p 112.00p 114.50p 16308
21/01/2015 116.00p 117.79p 116.00p 116.00p 750
20/01/2015 116.00p 116.00p 116.00p 116.00p 0
19/01/2015 116.00p 116.00p 116.00p 116.00p 0
16/01/2015 116.00p 116.00p 116.00p 116.00p 0
15/01/2015 116.00p 116.00p 116.00p 116.00p 0
14/01/2015 116.00p 116.00p 116.00p 116.00p 0
13/01/2015 116.00p 116.00p 116.00p 116.00p 0
12/01/2015 116.00p 116.00p 115.00p 116.00p 10000
09/01/2015 116.00p 116.00p 116.00p 116.00p 0
08/01/2015 116.00p 116.00p 115.00p 116.00p 1899
07/01/2015 116.00p 116.00p 115.00p 116.00p 50000
06/01/2015 116.00p 116.00p 115.00p 116.00p 5871
05/01/2015 116.00p 119.00p 116.00p 116.00p 7933
02/01/2015 116.00p 119.00p 116.00p 116.00p 411
31/12/2014 116.00p 116.00p 116.00p 116.00p 0
30/12/2014 116.00p 116.00p 116.00p 116.00p 0
29/12/2014 116.00p 119.00p 116.00p 116.00p 3356
24/12/2014 116.00p 116.00p 116.00p 116.00p 0
23/12/2014 116.00p 119.00p 115.50p 116.00p 4347
22/12/2014 116.00p 116.00p 116.00p 116.00p 0
19/12/2014 116.00p 118.10p 115.50p 116.00p 60000
18/12/2014 116.00p 116.00p 116.00p 116.00p 0
17/12/2014 116.00p 118.10p 116.00p 116.00p 5000
16/12/2014 116.00p 116.00p 116.00p 116.00p 0
15/12/2014 116.00p 119.00p 116.00p 116.00p 16700
12/12/2014 116.00p 116.00p 115.50p 116.00p 0
11/12/2014 116.00p 116.00p 113.00p 116.00p 5936
10/12/2014 116.00p 116.00p 116.00p 116.00p 0
09/12/2014 116.00p 116.00p 114.15p 116.00p 2945
08/12/2014 116.00p 116.00p 113.00p 116.00p 7120

*Close Price adjusted for both dividends and splits