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
10/05/2013 62.50p 62.50p 60.00p 62.50p 0
09/05/2013 62.50p 62.50p 60.00p 62.50p 13400
08/05/2013 62.50p 62.50p 60.00p 62.50p 0
07/05/2013 61.00p 62.50p 60.00p 62.50p 17469
03/05/2013 62.50p 62.50p 60.00p 61.00p 0
02/05/2013 61.00p 61.00p 60.00p 61.00p 8000
01/05/2013 61.00p 61.00p 60.00p 61.00p 0
30/04/2013 61.00p 61.00p 60.00p 61.00p 0
29/04/2013 61.00p 61.00p 60.00p 61.00p 0
26/04/2013 61.00p 61.00p 60.00p 61.00p 2000
25/04/2013 61.00p 61.50p 58.00p 61.00p 0
24/04/2013 61.00p 61.50p 58.00p 61.00p 0
23/04/2013 61.00p 61.50p 58.00p 61.00p 0
22/04/2013 61.00p 61.50p 58.00p 61.00p 0
19/04/2013 61.00p 61.50p 58.00p 61.00p 0
18/04/2013 61.00p 61.50p 58.00p 61.00p 0
17/04/2013 61.00p 61.50p 58.00p 61.00p 0
16/04/2013 61.00p 61.50p 58.00p 61.00p 0
15/04/2013 61.00p 61.50p 58.00p 61.00p 0
12/04/2013 61.00p 61.50p 58.00p 61.00p 0
11/04/2013 61.00p 61.50p 58.00p 61.00p 0
10/04/2013 61.00p 61.50p 58.00p 61.00p 0
09/04/2013 61.50p 61.50p 58.00p 61.00p 0
08/04/2013 61.50p 61.50p 58.00p 61.50p 10669
05/04/2013 61.50p 61.50p 60.30p 61.50p 0
04/04/2013 61.50p 61.50p 60.30p 61.50p 0
03/04/2013 61.50p 61.50p 60.30p 61.50p 0
02/04/2013 61.50p 61.50p 60.30p 61.50p 0
28/03/2013 61.50p 61.50p 60.30p 61.50p 5000
27/03/2013 61.50p 61.50p 61.00p 61.50p 0
26/03/2013 61.50p 61.50p 61.00p 61.50p 0
25/03/2013 61.50p 61.50p 61.00p 61.50p 0
22/03/2013 61.50p 61.50p 61.00p 61.50p 0
21/03/2013 61.50p 61.50p 61.00p 61.50p 0
20/03/2013 61.50p 61.50p 61.00p 61.50p 0
19/03/2013 61.50p 61.50p 61.00p 61.50p 3300
18/03/2013 60.50p 61.50p 59.00p 61.50p 0
15/03/2013 60.50p 61.50p 59.00p 60.50p 0
14/03/2013 61.50p 61.50p 59.00p 60.50p 0
13/03/2013 59.00p 61.50p 59.00p 61.50p 18100
12/03/2013 58.50p 59.75p 58.50p 59.00p 15000
11/03/2013 56.50p 58.50p 56.50p 58.50p 30000
08/03/2013 56.50p 57.50p 55.00p 56.50p 0
07/03/2013 56.50p 56.50p 55.00p 56.50p 76
06/03/2013 56.50p 56.50p 55.00p 56.50p 0
05/03/2013 56.50p 56.50p 55.00p 56.50p 0
04/03/2013 56.50p 56.50p 55.00p 56.50p 1333
01/03/2013 57.50p 57.50p 56.50p 56.50p 8750
28/02/2013 57.50p 57.50p 57.00p 57.50p 17500
27/02/2013 57.50p 57.50p 55.00p 57.50p 15000
26/02/2013 57.50p 60.00p 57.50p 57.50p 0
25/02/2013 57.50p 60.00p 57.50p 57.50p 0
22/02/2013 57.50p 60.00p 57.50p 57.50p 0
21/02/2013 57.50p 60.00p 57.50p 57.50p 1333
20/02/2013 56.50p 57.50p 55.20p 57.50p 10000
19/02/2013 56.50p 58.00p 56.00p 56.50p 0
18/02/2013 56.50p 58.00p 56.00p 56.50p 0
15/02/2013 56.50p 58.00p 56.00p 56.50p 0
14/02/2013 56.50p 58.00p 56.00p 56.50p 0
13/02/2013 56.50p 58.00p 56.00p 56.50p 0
12/02/2013 56.50p 58.00p 56.00p 56.50p 0
11/02/2013 56.50p 58.00p 56.00p 56.50p 0
08/02/2013 56.50p 58.00p 56.00p 56.50p 0
07/02/2013 56.50p 58.00p 56.00p 56.50p 0
06/02/2013 56.50p 58.00p 56.00p 56.50p 0
05/02/2013 56.50p 58.00p 56.00p 56.50p 0
04/02/2013 56.00p 58.00p 56.00p 56.50p 10000
01/02/2013 56.00p 56.00p 49.00p 56.00p 0
31/01/2013 56.00p 56.00p 49.00p 56.00p 0
30/01/2013 56.00p 56.00p 49.00p 56.00p 1122126
29/01/2013 55.50p 57.00p 55.00p 56.00p 15000
28/01/2013 55.50p 56.80p 55.00p 55.50p 0
25/01/2013 55.50p 56.80p 55.00p 55.50p 0
24/01/2013 56.00p 56.80p 55.00p 56.00p 32000
23/01/2013 56.00p 56.00p 55.00p 56.00p 0
22/01/2013 55.00p 56.00p 55.00p 56.00p 48618
21/01/2013 55.00p 55.00p 55.00p 55.00p 0
18/01/2013 55.00p 55.00p 55.00p 55.00p 0
17/01/2013 55.00p 55.00p 55.00p 55.00p 25000
16/01/2013 55.00p 55.00p 53.00p 55.00p 0
15/01/2013 53.50p 55.00p 53.00p 55.00p 32882
14/01/2013 53.50p 55.00p 53.50p 53.50p 10000
11/01/2013 53.50p 55.00p 52.00p 53.50p 21011
10/01/2013 52.50p 55.00p 52.50p 52.50p 10000
09/01/2013 52.50p 55.00p 52.50p 52.50p 10000
08/01/2013 52.50p 55.00p 51.00p 52.50p 60000
07/01/2013 52.50p 52.50p 46.00p 52.50p 20000
04/01/2013 55.50p 56.61p 52.50p 52.50p 10872
03/01/2013 56.00p 56.00p 54.00p 55.50p 10000
02/01/2013 56.00p 56.00p 54.00p 56.00p 0
31/12/2012 56.00p 56.00p 54.00p 56.00p 0
28/12/2012 56.00p 56.00p 54.00p 56.00p 0
27/12/2012 56.00p 56.00p 54.00p 56.00p 0
24/12/2012 56.00p 56.00p 54.00p 56.00p 0
21/12/2012 56.00p 56.00p 54.00p 56.00p 10000
20/12/2012 56.00p 56.00p 54.00p 56.00p 13500
19/12/2012 56.00p 56.50p 55.50p 56.00p 0
18/12/2012 55.50p 56.50p 55.50p 56.00p 10558
17/12/2012 55.50p 56.25p 55.50p 55.50p 0
14/12/2012 55.50p 56.25p 55.50p 55.50p 0
13/12/2012 55.50p 56.25p 55.50p 55.50p 10000
12/12/2012 55.50p 56.00p 54.00p 55.50p 0
11/12/2012 55.50p 56.00p 54.00p 55.50p 0
10/12/2012 56.00p 56.00p 54.00p 55.50p 0
07/12/2012 55.50p 56.00p 54.00p 55.50p 0
06/12/2012 55.50p 56.00p 54.00p 55.50p 0
05/12/2012 55.50p 56.00p 54.00p 55.50p 0
04/12/2012 55.50p 56.00p 54.00p 55.50p 0
03/12/2012 55.50p 56.00p 54.00p 55.50p 0
30/11/2012 55.50p 56.00p 54.00p 55.50p 0
29/11/2012 55.50p 55.50p 54.00p 55.50p 0
28/11/2012 55.50p 55.50p 54.00p 55.50p 0
27/11/2012 55.50p 55.50p 54.00p 55.50p 0
26/11/2012 55.50p 55.50p 54.00p 55.50p 0
23/11/2012 55.50p 55.50p 54.00p 55.50p 0
22/11/2012 55.50p 55.50p 54.00p 55.50p 0
21/11/2012 55.50p 55.50p 54.00p 55.50p 0
20/11/2012 55.50p 55.50p 54.00p 55.50p 0
19/11/2012 55.50p 55.50p 54.00p 55.50p 0
16/11/2012 55.50p 55.50p 54.00p 55.50p 0
15/11/2012 55.50p 55.50p 54.00p 55.50p 0
14/11/2012 55.50p 55.50p 54.00p 55.50p 0
13/11/2012 55.50p 55.50p 54.00p 55.50p 0
12/11/2012 55.50p 55.50p 54.00p 55.50p 5000
09/11/2012 55.50p 55.50p 54.30p 55.50p 0
08/11/2012 55.50p 55.50p 54.30p 55.50p 1000
07/11/2012 55.50p 55.50p 54.33p 55.50p 0
06/11/2012 55.50p 55.50p 54.33p 55.50p 0
05/11/2012 55.50p 55.50p 54.33p 55.50p 0
02/11/2012 55.50p 55.50p 54.33p 55.50p 0
01/11/2012 55.50p 55.50p 54.33p 55.50p 0
31/10/2012 55.50p 55.50p 54.33p 55.50p 0
30/10/2012 55.50p 55.50p 54.33p 55.50p 0
29/10/2012 55.50p 55.50p 54.33p 55.50p 0
26/10/2012 55.50p 55.50p 54.33p 55.50p 0
25/10/2012 55.50p 55.50p 54.33p 55.50p 0
24/10/2012 55.50p 55.50p 54.33p 55.50p 0
23/10/2012 55.50p 55.50p 54.33p 55.50p 11
22/10/2012 56.00p 57.00p 55.50p 55.50p 0
19/10/2012 55.50p 57.00p 55.50p 55.50p 0
18/10/2012 55.50p 57.00p 55.50p 55.50p 0
17/10/2012 56.00p 57.00p 55.50p 55.50p 0
16/10/2012 55.50p 57.00p 55.50p 55.50p 941
15/10/2012 55.50p 56.00p 55.50p 55.50p 18500
12/10/2012 55.50p 56.50p 54.00p 55.50p 0
11/10/2012 55.50p 56.50p 54.00p 55.50p 0
10/10/2012 55.50p 56.50p 54.00p 55.50p 0
09/10/2012 55.50p 56.50p 54.00p 55.50p 0
08/10/2012 55.50p 56.50p 54.00p 55.50p 0
05/10/2012 55.50p 56.50p 54.00p 55.50p 0
04/10/2012 55.50p 56.50p 54.00p 55.50p 0
03/10/2012 55.50p 56.50p 54.00p 55.50p 0
02/10/2012 55.50p 56.50p 54.00p 55.50p 0
01/10/2012 55.50p 56.50p 54.00p 55.50p 0
28/09/2012 55.50p 56.50p 54.00p 55.50p 0
27/09/2012 55.50p 56.50p 54.00p 55.50p 0
26/09/2012 56.50p 56.50p 54.00p 55.50p 10000
25/09/2012 56.50p 56.50p 48.00p 56.50p 0
24/09/2012 56.50p 56.50p 48.00p 56.50p 0
21/09/2012 56.50p 56.50p 48.00p 56.50p 0
20/09/2012 56.50p 56.50p 48.00p 56.50p 0
19/09/2012 56.50p 56.50p 48.00p 56.50p 0
18/09/2012 56.50p 56.50p 48.00p 56.50p 5931257
17/09/2012 56.50p 56.50p 54.05p 56.50p 0
14/09/2012 56.50p 56.50p 54.05p 56.50p 0
13/09/2012 56.50p 56.50p 54.05p 56.50p 0
12/09/2012 56.50p 56.50p 54.05p 56.50p 352
11/09/2012 56.50p 56.50p 54.50p 56.50p 0
10/09/2012 56.50p 56.50p 54.50p 56.50p 0
07/09/2012 56.50p 56.50p 54.50p 56.50p 0
06/09/2012 56.50p 56.50p 54.50p 56.50p 0
05/09/2012 56.50p 56.50p 54.50p 56.50p 0
04/09/2012 56.50p 56.50p 54.50p 56.50p 0
03/09/2012 56.50p 56.50p 54.50p 56.50p 0
31/08/2012 56.50p 56.50p 54.50p 56.50p 0
30/08/2012 56.50p 56.50p 54.50p 56.50p 0
29/08/2012 56.50p 56.50p 54.50p 56.50p 0
28/08/2012 56.50p 56.50p 54.50p 56.50p 0
24/08/2012 56.50p 56.50p 54.50p 56.50p 0
23/08/2012 56.50p 56.50p 54.50p 56.50p 0
22/08/2012 56.50p 56.50p 54.50p 56.50p 0
21/08/2012 56.50p 56.50p 54.50p 56.50p 0
20/08/2012 56.50p 56.50p 54.50p 56.50p 0
17/08/2012 56.50p 56.50p 54.50p 56.50p 0
16/08/2012 56.50p 56.50p 54.50p 56.50p 0
15/08/2012 56.50p 56.50p 54.50p 56.50p 0
14/08/2012 56.50p 56.50p 54.50p 56.50p 1193
13/08/2012 56.50p 56.50p 54.00p 56.50p 0
10/08/2012 56.50p 56.50p 54.00p 56.50p 0
09/08/2012 56.50p 56.50p 54.00p 56.50p 0
08/08/2012 56.50p 56.50p 54.00p 56.50p 0
07/08/2012 56.50p 56.50p 54.00p 56.50p 0
06/08/2012 56.50p 56.50p 54.00p 56.50p 0
03/08/2012 56.50p 56.50p 54.00p 56.50p 0
02/08/2012 56.50p 56.50p 54.00p 56.50p 0
01/08/2012 56.50p 56.50p 54.00p 56.50p 0
31/07/2012 56.50p 56.50p 54.00p 56.50p 0
30/07/2012 56.50p 56.50p 54.00p 56.50p 0
27/07/2012 56.50p 56.50p 54.00p 56.50p 0
26/07/2012 56.50p 56.50p 54.00p 56.50p 25500

*Close Price adjusted for both dividends and splits