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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
EPE Special Opportunities Limited (DI) (ESO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2014 | 116.00p | 116.00p | 113.00p | 116.00p | 7120 |
| 05/12/2014 | 116.00p | 116.00p | 113.10p | 116.00p | 10246 |
| 04/12/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 34450 |
| 03/12/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 02/12/2014 | 116.00p | 116.00p | 115.00p | 116.00p | 1300 |
| 01/12/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 28/11/2014 | 116.00p | 116.00p | 114.53p | 116.00p | 839 |
| 27/11/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 26/11/2014 | 116.00p | 120.00p | 116.00p | 116.00p | 0 |
| 25/11/2014 | 116.00p | 116.00p | 115.50p | 116.00p | 0 |
| 24/11/2014 | 116.00p | 118.70p | 116.00p | 116.00p | 421 |
| 21/11/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 8393 |
| 20/11/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 19/11/2014 | 116.00p | 118.70p | 114.00p | 116.00p | 9886 |
| 18/11/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/11/2014 | 116.00p | 118.50p | 113.00p | 116.00p | 8389 |
| 14/11/2014 | 116.00p | 117.50p | 112.67p | 116.00p | 8891 |
| 13/11/2014 | 116.00p | 118.70p | 116.00p | 116.00p | 839 |
| 12/11/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 11/11/2014 | 117.00p | 119.00p | 113.00p | 116.00p | 10712 |
| 10/11/2014 | 117.00p | 117.00p | 115.04p | 117.00p | 672 |
| 07/11/2014 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 06/11/2014 | 117.00p | 119.00p | 117.00p | 117.00p | 1680 |
| 05/11/2014 | 117.00p | 117.00p | 115.00p | 117.00p | 13000 |
| 04/11/2014 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 03/11/2014 | 117.00p | 117.00p | 116.00p | 117.00p | 3681 |
| 31/10/2014 | 115.50p | 118.00p | 115.50p | 117.00p | 5000 |
| 30/10/2014 | 115.50p | 118.00p | 113.00p | 115.50p | 802 |
| 29/10/2014 | 115.50p | 115.50p | 114.25p | 115.50p | 4820 |
| 28/10/2014 | 115.50p | 118.00p | 115.50p | 115.50p | 1350 |
| 27/10/2014 | 115.50p | 118.00p | 113.00p | 115.50p | 18758 |
| 24/10/2014 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 23/10/2014 | 115.50p | 118.00p | 115.50p | 115.50p | 423 |
| 22/10/2014 | 115.50p | 118.00p | 115.50p | 115.50p | 4922 |
| 21/10/2014 | 115.50p | 118.00p | 115.50p | 115.50p | 830 |
| 20/10/2014 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/10/2014 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/10/2014 | 116.00p | 116.00p | 113.90p | 115.50p | 5000 |
| 15/10/2014 | 116.00p | 120.00p | 114.60p | 116.00p | 30158 |
| 14/10/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 13/10/2014 | 116.00p | 119.00p | 114.60p | 116.00p | 3602 |
| 10/10/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/10/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 840 |
| 08/10/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 300 |
| 07/10/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 672 |
| 06/10/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 16860 |
| 03/10/2014 | 116.00p | 116.00p | 114.40p | 116.00p | 10436 |
| 02/10/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 8390 |
| 01/10/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 30/09/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 2615 |
| 29/09/2014 | 116.00p | 119.00p | 114.50p | 116.00p | 25592 |
| 26/09/2014 | 116.00p | 116.00p | 114.50p | 116.00p | 34 |
| 25/09/2014 | 116.00p | 117.74p | 116.00p | 116.00p | 1688 |
| 24/09/2014 | 116.00p | 117.79p | 110.00p | 116.00p | 820840 |
| 23/09/2014 | 116.00p | 118.70p | 113.09p | 116.00p | 4779 |
| 22/09/2014 | 116.00p | 116.00p | 113.09p | 116.00p | 6878 |
| 19/09/2014 | 116.00p | 118.70p | 116.00p | 116.00p | 834 |
| 18/09/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/09/2014 | 116.00p | 118.75p | 116.00p | 116.00p | 378 |
| 16/09/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 15/09/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 1670 |
| 12/09/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 11/09/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 10/09/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/09/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 11200 |
| 08/09/2014 | 116.00p | 118.75p | 116.00p | 116.00p | 840 |
| 05/09/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 04/09/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/09/2014 | 116.00p | 119.00p | 116.00p | 116.00p | 10201 |
| 02/09/2014 | 116.00p | 116.00p | 113.90p | 116.00p | 4044 |
| 01/09/2014 | 116.00p | 118.91p | 116.00p | 116.00p | 800 |
| 29/08/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 28/08/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 27/08/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 4700 |
| 26/08/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 22/08/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 1694 |
| 21/08/2014 | 116.00p | 116.00p | 112.05p | 116.00p | 10983 |
| 20/08/2014 | 116.00p | 118.30p | 116.00p | 116.00p | 6905 |
| 19/08/2014 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 18/08/2014 | 116.00p | 117.00p | 116.00p | 116.00p | 837 |
| 15/08/2014 | 115.00p | 118.00p | 113.00p | 116.00p | 13400 |
| 14/08/2014 | 114.50p | 117.00p | 114.50p | 115.00p | 16217 |
| 13/08/2014 | 114.50p | 115.00p | 114.50p | 114.50p | 10693 |
| 12/08/2014 | 114.50p | 115.00p | 113.00p | 114.50p | 25099 |
| 11/08/2014 | 113.00p | 117.00p | 112.00p | 114.50p | 20000 |
| 08/08/2014 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 07/08/2014 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/08/2014 | 112.50p | 115.00p | 112.50p | 113.00p | 4348 |
| 05/08/2014 | 112.50p | 117.00p | 112.50p | 112.50p | 51408 |
| 04/08/2014 | 112.50p | 115.00p | 112.50p | 112.50p | 4363 |
| 01/08/2014 | 112.50p | 115.00p | 108.00p | 112.50p | 0 |
| 31/07/2014 | 112.50p | 115.00p | 108.00p | 112.50p | 0 |
| 30/07/2014 | 112.50p | 115.00p | 108.00p | 112.50p | 125000 |
| 29/07/2014 | 112.50p | 112.50p | 108.00p | 112.50p | 40000 |
| 28/07/2014 | 112.50p | 112.50p | 108.00p | 112.50p | 819593 |
| 25/07/2014 | 112.50p | 115.00p | 112.50p | 112.50p | 0 |
| 24/07/2014 | 112.50p | 115.00p | 112.50p | 112.50p | 8686 |
| 23/07/2014 | 112.50p | 115.00p | 110.05p | 112.50p | 0 |
| 22/07/2014 | 112.50p | 115.00p | 110.05p | 112.50p | 0 |
| 21/07/2014 | 112.50p | 115.00p | 110.05p | 112.50p | 0 |
| 18/07/2014 | 112.50p | 115.00p | 110.05p | 112.50p | 0 |
| 17/07/2014 | 112.50p | 115.00p | 110.05p | 112.50p | 0 |
| 16/07/2014 | 112.50p | 115.00p | 110.05p | 112.50p | 0 |
| 15/07/2014 | 114.00p | 115.00p | 110.05p | 112.50p | 4512 |
| 14/07/2014 | 114.00p | 115.71p | 114.00p | 114.00p | 1723 |
| 11/07/2014 | 114.00p | 115.74p | 114.00p | 114.00p | 12 |
| 10/07/2014 | 114.00p | 114.50p | 112.28p | 114.00p | 0 |
| 09/07/2014 | 114.50p | 114.50p | 112.28p | 114.00p | 2261 |
| 08/07/2014 | 114.50p | 116.00p | 112.00p | 114.50p | 19889 |
| 07/07/2014 | 114.50p | 116.70p | 114.50p | 114.50p | 848 |
| 04/07/2014 | 114.50p | 114.50p | 112.00p | 114.50p | 0 |
| 03/07/2014 | 114.50p | 114.50p | 112.00p | 114.50p | 0 |
| 02/07/2014 | 114.50p | 114.50p | 112.00p | 114.50p | 48002 |
| 01/07/2014 | 114.50p | 117.00p | 114.50p | 114.50p | 6500 |
| 30/06/2014 | 114.50p | 117.00p | 113.50p | 114.50p | 0 |
| 27/06/2014 | 114.50p | 117.00p | 113.50p | 114.50p | 0 |
| 26/06/2014 | 114.50p | 117.00p | 113.50p | 114.50p | 0 |
| 25/06/2014 | 114.50p | 117.00p | 113.50p | 114.50p | 1020 |
| 24/06/2014 | 114.50p | 114.50p | 114.00p | 114.50p | 0 |
| 23/06/2014 | 114.50p | 114.50p | 114.00p | 114.50p | 429 |
| 20/06/2014 | 114.50p | 117.00p | 114.50p | 114.50p | 427 |
| 19/06/2014 | 114.50p | 116.99p | 114.00p | 114.50p | 23455 |
| 18/06/2014 | 114.50p | 117.00p | 114.50p | 114.50p | 0 |
| 17/06/2014 | 114.50p | 115.50p | 114.50p | 114.50p | 0 |
| 16/06/2014 | 114.50p | 115.50p | 114.50p | 114.50p | 508 |
| 13/06/2014 | 114.50p | 116.00p | 114.50p | 114.50p | 0 |
| 12/06/2014 | 114.50p | 116.00p | 114.50p | 114.50p | 20000 |
| 11/06/2014 | 114.50p | 114.50p | 112.50p | 114.50p | 10347 |
| 10/06/2014 | 114.50p | 116.58p | 114.50p | 114.50p | 49500 |
| 09/06/2014 | 114.50p | 115.58p | 114.50p | 114.50p | 0 |
| 06/06/2014 | 114.50p | 115.58p | 114.50p | 114.50p | 35400 |
| 05/06/2014 | 114.50p | 116.00p | 114.50p | 114.50p | 10283 |
| 04/06/2014 | 114.50p | 117.00p | 114.50p | 114.50p | 0 |
| 03/06/2014 | 114.50p | 117.00p | 114.50p | 114.50p | 0 |
| 02/06/2014 | 114.50p | 117.00p | 114.50p | 114.50p | 0 |
| 30/05/2014 | 114.50p | 117.00p | 114.50p | 114.50p | 13634 |
| 29/05/2014 | 114.50p | 117.00p | 113.50p | 114.50p | 0 |
| 28/05/2014 | 114.00p | 117.00p | 113.50p | 114.50p | 3832 |
| 27/05/2014 | 114.00p | 116.00p | 111.00p | 114.00p | 25102 |
| 23/05/2014 | 112.00p | 114.00p | 112.00p | 114.00p | 20000 |
| 22/05/2014 | 111.00p | 114.00p | 111.00p | 112.00p | 3051 |
| 21/05/2014 | 111.00p | 114.00p | 111.00p | 111.00p | 0 |
| 20/05/2014 | 111.00p | 114.00p | 111.00p | 111.00p | 43850 |
| 19/05/2014 | 108.50p | 114.83p | 106.00p | 111.00p | 23916 |
| 16/05/2014 | 108.50p | 110.00p | 108.50p | 108.50p | 0 |
| 15/05/2014 | 108.50p | 110.00p | 108.50p | 108.50p | 7500 |
| 14/05/2014 | 107.00p | 110.00p | 107.00p | 108.50p | 1812 |
| 13/05/2014 | 107.00p | 110.05p | 107.00p | 107.00p | 9306 |
| 12/05/2014 | 107.00p | 108.00p | 106.50p | 106.50p | 0 |
| 09/05/2014 | 107.00p | 108.00p | 106.50p | 106.50p | 5500 |
| 08/05/2014 | 105.00p | 111.90p | 105.00p | 107.00p | 31712 |
| 07/05/2014 | 105.00p | 107.00p | 104.50p | 105.00p | 0 |
| 06/05/2014 | 105.50p | 107.00p | 104.50p | 105.00p | 0 |
| 02/05/2014 | 104.50p | 107.00p | 104.50p | 105.00p | 11223 |
| 01/05/2014 | 104.50p | 104.50p | 102.00p | 104.50p | 273658 |
| 30/04/2014 | 104.50p | 105.50p | 100.00p | 104.50p | 0 |
| 29/04/2014 | 105.00p | 105.00p | 100.00p | 104.50p | 1022000 |
| 28/04/2014 | 105.00p | 106.40p | 105.00p | 105.00p | 0 |
| 25/04/2014 | 105.00p | 106.40p | 105.00p | 105.00p | 0 |
| 24/04/2014 | 105.00p | 106.40p | 105.00p | 105.00p | 0 |
| 23/04/2014 | 105.00p | 106.40p | 105.00p | 105.00p | 0 |
| 22/04/2014 | 105.00p | 106.40p | 105.00p | 105.00p | 0 |
| 17/04/2014 | 105.00p | 106.40p | 105.00p | 105.00p | 2 |
| 16/04/2014 | 105.00p | 107.00p | 102.00p | 105.00p | 0 |
| 15/04/2014 | 105.00p | 107.00p | 102.00p | 105.00p | 24000 |
| 14/04/2014 | 105.00p | 107.00p | 102.00p | 105.00p | 0 |
| 11/04/2014 | 105.00p | 107.00p | 102.00p | 105.00p | 500005 |
| 10/04/2014 | 105.00p | 107.00p | 105.00p | 105.00p | 21004 |
| 09/04/2014 | 105.50p | 105.50p | 102.08p | 105.00p | 5000 |
| 08/04/2014 | 105.00p | 107.94p | 105.00p | 105.00p | 1843 |
| 07/04/2014 | 105.00p | 105.50p | 104.00p | 105.00p | 0 |
| 04/04/2014 | 105.50p | 105.50p | 104.00p | 105.00p | 0 |
| 03/04/2014 | 105.00p | 105.50p | 104.00p | 105.00p | 5000 |
| 02/04/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 01/04/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 5309 |
| 31/03/2014 | 106.00p | 106.00p | 100.00p | 105.00p | 435702 |
| 28/03/2014 | 105.50p | 106.00p | 103.00p | 105.50p | 272324 |
| 27/03/2014 | 105.50p | 105.50p | 105.00p | 105.50p | 20000 |
| 26/03/2014 | 105.50p | 108.00p | 105.00p | 105.50p | 59578 |
| 25/03/2014 | 105.50p | 105.50p | 105.00p | 105.50p | 23810 |
| 24/03/2014 | 105.50p | 107.00p | 105.00p | 105.50p | 63066 |
| 21/03/2014 | 104.50p | 107.00p | 104.50p | 105.50p | 763865 |
| 20/03/2014 | 104.00p | 106.00p | 104.00p | 104.00p | 202 |
| 19/03/2014 | 102.00p | 106.00p | 102.00p | 104.00p | 3318 |
| 18/03/2014 | 98.00p | 102.00p | 98.00p | 102.00p | 22500 |
| 17/03/2014 | 99.00p | 99.00p | 97.00p | 98.50p | 2700 |
| 14/03/2014 | 97.50p | 100.00p | 95.00p | 99.00p | 22500 |
| 13/03/2014 | 97.00p | 97.50p | 97.00p | 97.50p | 98 |
| 12/03/2014 | 96.00p | 100.00p | 96.00p | 97.00p | 5000 |
| 11/03/2014 | 96.00p | 96.00p | 94.40p | 96.00p | 0 |
| 10/03/2014 | 96.00p | 96.00p | 94.40p | 96.00p | 0 |
| 07/03/2014 | 96.00p | 96.00p | 94.40p | 96.00p | 0 |
| 06/03/2014 | 96.00p | 96.00p | 94.40p | 96.00p | 0 |
| 05/03/2014 | 96.00p | 96.00p | 94.40p | 96.00p | 761 |
| 04/03/2014 | 96.00p | 97.00p | 95.00p | 96.00p | 0 |
| 03/03/2014 | 95.00p | 97.00p | 95.00p | 96.00p | 13592 |
| 28/02/2014 | 95.00p | 97.00p | 92.50p | 95.00p | 0 |
| 27/02/2014 | 95.00p | 97.00p | 92.50p | 95.00p | 0 |
| 26/02/2014 | 92.50p | 97.00p | 92.50p | 95.00p | 5500 |
| 25/02/2014 | 88.50p | 92.50p | 88.50p | 92.50p | 5000 |
*Close Price adjusted for both dividends and splits