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
21/02/2014 88.50p 91.00p 88.00p 88.50p 10000
20/02/2014 87.00p 91.00p 87.00p 88.00p 6000
19/02/2014 87.00p 87.00p 86.00p 87.00p 0
18/02/2014 87.00p 87.00p 86.00p 87.00p 1048
17/02/2014 87.00p 88.00p 87.00p 87.00p 5000
14/02/2014 87.00p 88.50p 87.00p 87.00p 0
13/02/2014 87.00p 88.50p 87.00p 87.00p 0
12/02/2014 87.00p 88.50p 87.00p 87.00p 0
11/02/2014 87.00p 88.50p 87.00p 87.00p 0
10/02/2014 87.00p 88.50p 87.00p 87.00p 0
07/02/2014 87.00p 88.50p 87.00p 87.00p 0
06/02/2014 87.00p 88.50p 87.00p 87.00p 0
05/02/2014 87.00p 88.50p 87.00p 87.00p 10000
04/02/2014 87.00p 88.50p 86.00p 87.00p 0
03/02/2014 87.00p 88.50p 86.00p 87.00p 0
31/01/2014 87.00p 88.50p 86.00p 87.00p 0
30/01/2014 87.00p 88.50p 86.00p 87.00p 0
29/01/2014 87.00p 88.50p 86.00p 87.00p 0
28/01/2014 87.00p 88.50p 86.00p 87.00p 0
27/01/2014 87.00p 88.50p 86.00p 87.00p 0
24/01/2014 87.00p 88.50p 86.00p 87.00p 0
23/01/2014 88.50p 88.50p 86.00p 87.00p 4000
22/01/2014 88.00p 90.00p 88.00p 88.50p 10000
21/01/2014 89.50p 90.50p 88.00p 88.00p 0
20/01/2014 90.50p 90.50p 88.00p 89.50p 4500
17/01/2014 90.50p 93.00p 90.00p 90.50p 0
16/01/2014 90.50p 93.00p 90.00p 90.50p 0
15/01/2014 90.50p 93.00p 90.00p 90.50p 0
14/01/2014 90.00p 93.00p 90.00p 90.50p 2262
13/01/2014 90.00p 90.00p 88.00p 90.00p 10614
10/01/2014 90.00p 91.00p 87.00p 90.00p 0
09/01/2014 90.00p 91.00p 87.00p 90.00p 0
08/01/2014 91.00p 91.00p 87.00p 90.00p 14569
07/01/2014 91.00p 91.00p 89.00p 91.00p 0
06/01/2014 91.00p 91.00p 89.00p 91.00p 1864
03/01/2014 90.50p 91.50p 90.00p 91.00p 0
02/01/2014 91.00p 91.50p 90.00p 91.00p 0
31/12/2013 91.00p 91.50p 90.00p 91.00p 0
30/12/2013 91.50p 91.50p 90.00p 91.00p 2000
27/12/2013 91.50p 91.50p 90.00p 91.50p 0
24/12/2013 91.50p 91.50p 90.00p 91.50p 1561
23/12/2013 91.50p 91.50p 90.00p 91.50p 1100
20/12/2013 91.50p 94.25p 91.50p 91.50p 0
19/12/2013 93.00p 94.25p 92.50p 92.50p 0
18/12/2013 94.00p 94.25p 93.00p 93.00p 15000
17/12/2013 94.00p 95.50p 92.00p 95.50p 0
16/12/2013 94.00p 95.50p 92.00p 94.00p 0
13/12/2013 94.00p 95.50p 92.00p 94.00p 0
12/12/2013 94.00p 95.50p 92.00p 94.00p 0
11/12/2013 94.00p 95.50p 92.00p 95.50p 0
10/12/2013 94.00p 95.50p 92.00p 94.00p 0
09/12/2013 94.00p 95.50p 92.00p 94.00p 0
06/12/2013 94.00p 95.50p 92.00p 95.50p 0
05/12/2013 94.00p 94.00p 92.00p 94.00p 0
04/12/2013 94.00p 94.00p 92.00p 94.00p 0
03/12/2013 94.00p 94.00p 92.00p 94.00p 0
02/12/2013 94.00p 94.00p 92.00p 94.00p 0
29/11/2013 94.00p 94.00p 92.00p 94.00p 40000
28/11/2013 94.00p 94.00p 94.00p 94.00p 0
27/11/2013 94.00p 94.00p 94.00p 94.00p 65000
26/11/2013 94.00p 94.70p 94.00p 94.00p 0
25/11/2013 94.00p 94.70p 94.00p 94.00p 0
22/11/2013 94.00p 94.70p 94.00p 94.00p 1048
21/11/2013 94.00p 94.00p 92.00p 94.00p 8026
20/11/2013 94.00p 95.00p 94.00p 94.00p 100232
19/11/2013 93.50p 94.80p 93.50p 94.00p 17500
18/11/2013 93.50p 93.90p 93.50p 93.50p 9249
15/11/2013 93.50p 93.50p 92.00p 93.50p 320000
14/11/2013 94.50p 96.00p 94.50p 94.50p 0
13/11/2013 94.50p 96.00p 94.50p 94.50p 14583
12/11/2013 94.50p 97.50p 94.50p 94.50p 11570
11/11/2013 94.50p 95.90p 94.50p 94.50p 5000
08/11/2013 94.50p 95.10p 90.50p 94.50p 0
07/11/2013 94.50p 95.10p 90.50p 94.50p 0
06/11/2013 90.50p 95.10p 90.50p 94.50p 34861
05/11/2013 90.50p 91.00p 89.50p 90.50p 0
04/11/2013 89.50p 91.00p 89.50p 90.50p 1000
01/11/2013 87.50p 91.00p 87.50p 89.50p 73283
31/10/2013 87.50p 87.50p 85.00p 87.50p 0
30/10/2013 85.00p 87.50p 85.00p 87.50p 10000
29/10/2013 85.00p 87.00p 85.00p 85.00p 0
28/10/2013 85.00p 87.00p 85.00p 85.00p 0
25/10/2013 85.00p 87.00p 85.00p 85.00p 0
24/10/2013 85.00p 87.00p 85.00p 85.00p 0
23/10/2013 85.00p 87.00p 85.00p 85.00p 9197
22/10/2013 85.00p 87.00p 83.00p 85.00p 0
21/10/2013 85.00p 87.00p 83.00p 85.00p 30424
18/10/2013 85.00p 85.00p 84.00p 85.00p 2996
17/10/2013 85.00p 85.00p 83.00p 85.00p 0
16/10/2013 85.00p 85.00p 83.00p 85.00p 22920
15/10/2013 80.00p 88.00p 80.00p 85.00p 78870
14/10/2013 74.00p 81.00p 74.00p 80.00p 18808
11/10/2013 74.00p 74.90p 74.00p 74.00p 10000
10/10/2013 73.50p 74.50p 73.32p 74.00p 0
09/10/2013 73.50p 74.50p 73.32p 74.50p 0
08/10/2013 73.50p 73.50p 73.32p 73.50p 0
07/10/2013 73.50p 73.50p 73.32p 73.50p 0
04/10/2013 73.50p 73.50p 73.32p 73.50p 0
03/10/2013 73.50p 73.50p 73.32p 73.50p 0
02/10/2013 73.50p 73.50p 73.32p 73.50p 1601
01/10/2013 73.50p 80.00p 73.50p 73.50p 0
30/09/2013 73.50p 80.00p 73.50p 73.50p 0
27/09/2013 73.50p 80.00p 73.50p 73.50p 0
26/09/2013 73.50p 80.00p 73.50p 73.50p 0
25/09/2013 73.50p 80.00p 73.50p 73.50p 0
24/09/2013 73.50p 80.00p 73.50p 73.50p 24983
23/09/2013 73.50p 73.50p 70.00p 73.50p 0
20/09/2013 73.50p 73.50p 70.00p 73.50p 0
19/09/2013 70.50p 73.50p 70.00p 73.50p 153354
18/09/2013 70.50p 70.50p 69.41p 70.50p 0
17/09/2013 70.50p 70.50p 69.41p 70.50p 0
16/09/2013 70.50p 70.50p 69.41p 70.50p 0
13/09/2013 70.50p 70.50p 69.41p 70.50p 0
12/09/2013 70.00p 70.50p 69.41p 70.50p 1382
11/09/2013 70.00p 71.00p 70.00p 70.00p 50000
10/09/2013 70.00p 71.80p 70.00p 70.00p 20000
09/09/2013 70.00p 70.50p 70.00p 70.00p 0
06/09/2013 70.00p 70.00p 70.00p 70.00p 0
05/09/2013 70.00p 70.00p 70.00p 70.00p 0
04/09/2013 70.00p 70.00p 70.00p 70.00p 0
03/09/2013 70.00p 70.00p 70.00p 70.00p 0
02/09/2013 70.00p 70.00p 70.00p 70.00p 0
30/08/2013 70.00p 70.00p 70.00p 70.00p 0
29/08/2013 70.00p 70.00p 70.00p 70.00p 0
28/08/2013 70.00p 70.00p 70.00p 70.00p 0
27/08/2013 70.00p 70.00p 70.00p 70.00p 35000
23/08/2013 70.00p 71.00p 70.00p 70.00p 0
22/08/2013 70.50p 71.00p 70.00p 70.00p 0
21/08/2013 70.00p 71.00p 70.00p 70.00p 0
20/08/2013 70.00p 71.00p 70.00p 70.00p 0
19/08/2013 70.00p 71.00p 70.00p 70.00p 0
16/08/2013 70.50p 71.00p 70.00p 70.00p 0
15/08/2013 70.50p 71.00p 70.00p 70.50p 0
14/08/2013 70.50p 71.00p 70.00p 70.50p 0
13/08/2013 70.50p 71.00p 70.00p 70.50p 0
12/08/2013 70.50p 71.00p 70.00p 70.50p 0
09/08/2013 71.00p 71.00p 70.00p 70.50p 0
08/08/2013 71.00p 71.00p 70.00p 71.00p 5000
07/08/2013 71.00p 71.00p 70.50p 70.50p 0
06/08/2013 71.00p 71.00p 70.50p 71.00p 0
05/08/2013 71.00p 71.00p 70.50p 71.00p 0
02/08/2013 71.00p 71.00p 70.50p 71.00p 0
01/08/2013 71.00p 71.00p 70.50p 71.00p 0
31/07/2013 71.00p 71.00p 70.50p 71.00p 0
30/07/2013 71.00p 71.00p 70.50p 71.00p 0
29/07/2013 70.50p 71.00p 70.50p 71.00p 10563
26/07/2013 71.00p 71.90p 70.50p 71.00p 0
25/07/2013 71.00p 71.90p 70.50p 71.00p 0
24/07/2013 71.00p 71.90p 70.50p 71.00p 0
23/07/2013 70.50p 71.90p 70.50p 71.00p 2765
22/07/2013 70.50p 70.50p 68.00p 70.50p 0
19/07/2013 70.00p 70.50p 68.00p 70.50p 0
18/07/2013 70.00p 70.00p 68.00p 70.00p 0
17/07/2013 70.00p 70.00p 68.00p 70.00p 10000
16/07/2013 70.00p 71.90p 70.00p 70.00p 0
15/07/2013 70.00p 71.90p 70.00p 70.00p 0
12/07/2013 70.00p 71.90p 70.00p 70.00p 0
11/07/2013 70.00p 71.90p 70.00p 70.00p 0
10/07/2013 70.00p 71.90p 70.00p 70.00p 0
09/07/2013 70.00p 71.90p 70.00p 70.00p 0
08/07/2013 70.00p 71.90p 70.00p 70.00p 0
05/07/2013 70.00p 71.90p 70.00p 70.00p 1382
04/07/2013 70.00p 70.00p 68.50p 70.00p 0
03/07/2013 68.50p 70.00p 68.50p 70.00p 10000
02/07/2013 66.50p 68.50p 66.50p 68.50p 3796
01/07/2013 67.00p 67.50p 67.00p 67.50p 20000
28/06/2013 63.50p 68.00p 62.50p 65.50p 22781
27/06/2013 63.00p 63.50p 60.00p 63.50p 0
26/06/2013 63.00p 63.00p 60.00p 63.00p 0
25/06/2013 63.00p 63.00p 60.00p 63.00p 0
24/06/2013 63.00p 63.00p 60.00p 63.00p 3213007
21/06/2013 63.00p 63.00p 62.00p 63.00p 0
20/06/2013 63.00p 63.00p 62.00p 63.00p 5000
19/06/2013 63.00p 64.00p 62.50p 63.00p 0
18/06/2013 63.00p 64.00p 62.50p 63.00p 0
17/06/2013 63.00p 64.00p 62.50p 63.00p 0
14/06/2013 63.00p 64.00p 62.50p 63.00p 0
13/06/2013 63.00p 64.00p 62.50p 63.00p 0
12/06/2013 63.00p 64.00p 62.50p 63.00p 0
11/06/2013 64.00p 64.00p 62.50p 63.00p 25000
10/06/2013 62.50p 62.50p 60.00p 62.50p 0
07/06/2013 62.50p 62.50p 60.00p 62.50p 0
06/06/2013 62.50p 62.50p 60.00p 62.50p 0
05/06/2013 62.50p 62.50p 60.00p 62.50p 0
04/06/2013 62.50p 62.50p 60.00p 62.50p 0
03/06/2013 62.50p 62.50p 60.00p 62.50p 0
31/05/2013 62.50p 62.50p 60.00p 62.50p 0
30/05/2013 62.50p 62.50p 60.00p 62.50p 0
29/05/2013 62.50p 62.50p 60.00p 62.50p 0
28/05/2013 62.50p 62.50p 60.00p 62.50p 0
24/05/2013 62.50p 62.50p 60.00p 62.50p 0
23/05/2013 62.50p 62.50p 60.00p 62.50p 5500
22/05/2013 62.50p 62.50p 60.00p 62.50p 0
21/05/2013 62.50p 62.50p 60.00p 62.50p 0
20/05/2013 62.50p 62.50p 60.00p 62.50p 0
17/05/2013 62.50p 62.50p 60.00p 62.50p 0
16/05/2013 62.50p 62.50p 60.00p 62.50p 0
15/05/2013 62.50p 62.50p 60.00p 62.50p 24000
14/05/2013 62.50p 62.50p 60.00p 62.50p 0
13/05/2013 62.50p 62.50p 60.00p 62.50p 0

*Close Price adjusted for both dividends and splits