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
09/03/2021 280.00p 280.00p 280.00p 280.00p 2500
08/03/2021 280.00p 280.00p 272.00p 280.00p 1250
05/03/2021 280.00p 280.00p 280.00p 280.00p 0
04/03/2021 278.00p 290.00p 275.00p 280.00p 3379
03/03/2021 278.00p 278.00p 278.00p 278.00p 0
02/03/2021 278.00p 278.00p 278.00p 278.00p 0
01/03/2021 278.00p 278.00p 274.85p 278.00p 1200
26/02/2021 278.00p 278.00p 278.00p 278.00p 0
25/02/2021 278.00p 278.00p 278.00p 278.00p 0
24/02/2021 278.00p 285.00p 278.00p 278.00p 1000
23/02/2021 278.00p 278.00p 274.80p 278.00p 6935
22/02/2021 271.00p 279.00p 271.00p 278.00p 62
19/02/2021 270.00p 275.00p 270.00p 271.00p 5000
18/02/2021 271.00p 272.00p 271.00p 272.00p 139780
17/02/2021 270.00p 271.00p 270.00p 271.00p 0
16/02/2021 271.00p 271.00p 271.00p 271.00p 14807
15/02/2021 271.00p 273.00p 271.00p 271.00p 3702
12/02/2021 270.00p 273.00p 270.00p 273.00p 0
11/02/2021 270.00p 279.00p 270.00p 270.00p 176
10/02/2021 270.00p 270.00p 261.30p 270.00p 1000
09/02/2021 270.00p 270.00p 270.00p 270.00p 0
08/02/2021 270.00p 280.00p 270.00p 270.00p 8000
05/02/2021 270.00p 279.00p 270.00p 271.00p 1790
04/02/2021 270.00p 280.00p 270.00p 271.00p 4200
03/02/2021 271.00p 271.00p 271.00p 271.00p 0
02/02/2021 271.00p 280.00p 263.00p 271.00p 6798
01/02/2021 271.00p 271.00p 271.00p 271.00p 0
29/01/2021 270.00p 271.00p 262.00p 271.00p 1000
28/01/2021 268.00p 276.00p 268.00p 271.00p 2122
27/01/2021 271.00p 271.00p 270.00p 270.00p 0
26/01/2021 271.00p 274.00p 271.00p 271.00p 2000
25/01/2021 275.00p 275.00p 271.00p 271.00p 0
22/01/2021 275.00p 275.00p 270.00p 275.00p 1700
21/01/2021 275.00p 280.00p 275.00p 275.00p 1850
20/01/2021 270.00p 270.00p 270.00p 270.00p 0
19/01/2021 270.00p 276.00p 270.00p 270.00p 1811
18/01/2021 274.00p 276.00p 270.00p 270.00p 2166
15/01/2021 272.00p 272.00p 272.00p 272.00p 8262
14/01/2021 272.00p 272.00p 272.00p 272.00p 0
13/01/2021 264.00p 274.00p 264.00p 272.00p 6652
12/01/2021 264.00p 273.00p 264.00p 264.00p 10595
11/01/2021 259.00p 268.00p 259.00p 264.00p 1100
08/01/2021 259.00p 267.00p 259.00p 259.00p 1494
07/01/2021 259.00p 259.00p 252.00p 259.00p 16637
06/01/2021 260.00p 262.00p 258.00p 259.00p 2445
05/01/2021 265.00p 265.00p 260.00p 260.00p 8800
04/01/2021 265.00p 265.00p 254.00p 265.00p 2775
01/01/2021 265.00p 265.00p 265.00p 265.00p 8000
31/12/2020 265.00p 265.00p 265.00p 265.00p 8000
30/12/2020 267.00p 267.00p 265.00p 265.00p 0
29/12/2020 267.00p 267.00p 267.00p 267.00p 10000
28/12/2020 266.00p 268.00p 265.00p 265.00p 0
25/12/2020 266.00p 268.00p 265.00p 265.00p 0
24/12/2020 266.00p 268.00p 265.00p 265.00p 0
23/12/2020 267.00p 269.80p 267.00p 268.00p 3607
22/12/2020 269.00p 270.00p 260.00p 267.00p 2001
21/12/2020 270.00p 270.00p 269.00p 269.00p 10000
18/12/2020 270.00p 277.00p 269.00p 269.00p 149566
17/12/2020 270.00p 270.00p 260.00p 269.00p 25000
16/12/2020 270.00p 270.00p 265.40p 269.00p 2500
15/12/2020 273.00p 273.00p 269.00p 269.00p 6400
14/12/2020 273.00p 273.00p 266.00p 272.00p 768
11/12/2020 273.00p 273.00p 270.00p 272.00p 19000
10/12/2020 273.00p 273.00p 268.00p 268.00p 32950
09/12/2020 272.00p 272.00p 266.00p 272.00p 2350
08/12/2020 272.00p 272.00p 269.60p 272.00p 7440
07/12/2020 272.00p 272.00p 269.00p 272.00p 0
04/12/2020 268.00p 271.00p 266.00p 271.00p 9905
03/12/2020 268.00p 270.00p 265.00p 268.00p 26850
02/12/2020 264.00p 266.00p 260.00p 266.00p 29000
01/12/2020 270.00p 270.00p 256.00p 264.00p 102042
30/11/2020 266.00p 269.00p 260.00p 269.00p 15038
27/11/2020 261.00p 265.00p 258.00p 265.00p 33467
26/11/2020 250.00p 256.00p 242.00p 256.00p 13625
25/11/2020 250.00p 260.00p 250.00p 250.00p 36938
24/11/2020 250.00p 250.00p 250.00p 250.00p 31395
23/11/2020 250.00p 250.00p 250.00p 250.00p 4135
20/11/2020 250.00p 250.00p 250.00p 250.00p 521700
19/11/2020 249.00p 250.00p 246.00p 250.00p 3199
18/11/2020 245.00p 258.00p 245.00p 249.00p 3400
17/11/2020 245.00p 249.94p 232.00p 245.00p 1858
16/11/2020 241.00p 255.00p 232.00p 245.00p 7033
13/11/2020 240.00p 241.00p 240.00p 241.00p 0
12/11/2020 240.00p 250.00p 240.00p 241.00p 200
10/11/2020 232.00p 248.00p 232.00p 240.00p 3266
09/11/2020 227.00p 240.00p 227.00p 233.00p 250
06/11/2020 225.00p 227.00p 223.00p 227.00p 0
05/11/2020 223.00p 223.00p 223.00p 223.00p 14250
04/11/2020 223.00p 223.00p 223.00p 223.00p 0
03/11/2020 223.00p 223.00p 218.00p 223.00p 6000
02/11/2020 223.00p 223.00p 223.00p 223.00p 0
30/10/2020 223.00p 235.00p 223.00p 223.00p 2500
29/10/2020 223.00p 223.00p 218.00p 223.00p 2150
28/10/2020 223.00p 223.00p 221.70p 223.00p 3742
27/10/2020 223.00p 223.00p 215.00p 223.00p 1200
26/10/2020 223.00p 236.00p 223.00p 223.00p 3591
23/10/2020 223.00p 223.00p 223.00p 223.00p 0
22/10/2020 223.00p 223.00p 223.00p 223.00p 0
21/10/2020 223.00p 235.00p 223.00p 223.00p 44994
20/10/2020 220.00p 230.00p 217.00p 223.00p 11881
19/10/2020 213.00p 213.00p 204.00p 213.00p 37657
16/10/2020 213.00p 216.90p 210.00p 210.00p 1400
15/10/2020 210.00p 218.00p 210.00p 210.00p 3669
14/10/2020 213.00p 213.00p 210.00p 210.00p 5000
13/10/2020 213.00p 213.00p 210.00p 210.00p 4645
12/10/2020 213.00p 213.00p 210.00p 210.00p 4200
09/10/2020 210.00p 210.00p 206.00p 210.00p 5000
08/10/2020 206.00p 207.08p 206.00p 206.00p 2000
07/10/2020 213.00p 213.00p 212.00p 212.00p 0
06/10/2020 213.00p 213.00p 212.00p 212.00p 0
05/10/2020 213.00p 213.00p 212.00p 212.00p 0
02/10/2020 213.00p 213.00p 200.00p 212.00p 12765
01/10/2020 213.00p 213.00p 200.00p 212.00p 16000
30/09/2020 213.00p 213.00p 212.00p 212.00p 0
29/09/2020 213.00p 213.00p 200.00p 212.00p 10000
28/09/2020 213.00p 213.00p 212.00p 212.00p 0
25/09/2020 213.00p 213.00p 200.00p 212.00p 11000
24/09/2020 213.00p 213.00p 200.00p 212.00p 887
23/09/2020 213.00p 213.00p 200.00p 212.00p 10000
22/09/2020 213.00p 213.00p 212.00p 212.00p 3900
21/09/2020 213.00p 213.00p 200.00p 212.00p 2100
18/09/2020 213.00p 213.00p 212.00p 212.00p 0
17/09/2020 213.00p 213.00p 212.00p 212.00p 0
16/09/2020 210.00p 212.00p 210.00p 212.00p 0
15/09/2020 197.50p 213.70p 197.50p 210.00p 5662
14/09/2020 197.50p 200.00p 197.50p 197.50p 200769
11/09/2020 197.50p 207.00p 197.50p 197.50p 251
10/09/2020 197.50p 200.00p 185.00p 197.50p 144529
09/09/2020 197.50p 197.50p 197.50p 197.50p 0
08/09/2020 197.50p 208.00p 197.50p 197.50p 1763
07/09/2020 197.50p 197.50p 190.00p 197.50p 20000
04/09/2020 197.50p 197.50p 197.50p 197.50p 0
03/09/2020 197.50p 200.00p 197.50p 197.50p 34786
02/09/2020 197.50p 197.50p 185.00p 197.50p 28750
01/09/2020 197.50p 197.50p 197.50p 197.50p 0
31/08/2020 197.50p 197.50p 197.50p 197.50p 0
28/08/2020 197.50p 197.50p 197.50p 197.50p 0
27/08/2020 204.50p 204.50p 197.50p 197.50p 6932
26/08/2020 207.50p 213.00p 204.50p 204.50p 3528
25/08/2020 207.50p 207.50p 206.50p 206.50p 0
24/08/2020 207.50p 208.00p 206.50p 206.50p 31782
21/08/2020 207.50p 210.00p 206.50p 206.50p 2109
20/08/2020 207.50p 207.50p 196.00p 207.50p 6000
19/08/2020 202.50p 207.60p 198.60p 207.50p 48000
18/08/2020 187.50p 187.50p 187.50p 187.50p 0
17/08/2020 187.50p 187.50p 187.50p 187.50p 7500
14/08/2020 187.50p 187.50p 187.50p 187.50p 0
13/08/2020 187.50p 187.50p 187.50p 187.50p 5129
12/08/2020 187.50p 187.50p 187.50p 187.50p 0
11/08/2020 187.50p 187.50p 187.50p 187.50p 0
10/08/2020 182.50p 187.50p 182.50p 187.50p 0
07/08/2020 177.50p 185.00p 177.50p 182.50p 750
06/08/2020 177.50p 177.50p 177.50p 177.50p 0
05/08/2020 177.50p 177.50p 174.50p 177.50p 4000
04/08/2020 175.00p 177.50p 174.50p 177.50p 2500
03/08/2020 175.00p 175.00p 175.00p 175.00p 0
31/07/2020 175.00p 175.00p 175.00p 175.00p 0
30/07/2020 175.00p 175.00p 175.00p 175.00p 15199
29/07/2020 175.00p 175.00p 163.10p 175.00p 3066
28/07/2020 175.00p 175.00p 175.00p 175.00p 0
27/07/2020 175.00p 175.00p 175.00p 175.00p 0
24/07/2020 175.00p 175.00p 175.00p 175.00p 0
23/07/2020 175.00p 175.00p 175.00p 175.00p 0
22/07/2020 175.00p 190.00p 175.00p 175.00p 7
21/07/2020 175.00p 175.00p 163.00p 175.00p 1945
20/07/2020 175.00p 175.00p 175.00p 175.00p 0
17/07/2020 175.00p 175.00p 161.00p 175.00p 2500
16/07/2020 175.00p 175.00p 175.00p 175.00p 0
15/07/2020 175.00p 175.00p 175.00p 175.00p 5344
14/07/2020 175.00p 176.00p 175.00p 175.00p 4402
13/07/2020 172.50p 184.00p 172.50p 176.00p 6359
10/07/2020 172.50p 172.50p 172.00p 172.00p 0
09/07/2020 172.00p 172.00p 164.80p 172.00p 4397
08/07/2020 167.50p 172.50p 165.00p 172.50p 128
07/07/2020 170.00p 170.00p 155.00p 167.50p 897
06/07/2020 170.00p 170.00p 170.00p 170.00p 0
03/07/2020 170.00p 170.00p 170.00p 170.00p 0
02/07/2020 175.00p 175.00p 170.00p 170.00p 0
01/07/2020 175.00p 175.00p 172.50p 172.50p 0
30/06/2020 175.00p 176.62p 172.50p 172.50p 559
29/06/2020 177.50p 178.40p 165.00p 172.50p 2126
26/06/2020 175.00p 175.00p 165.00p 175.00p 3000
25/06/2020 175.00p 175.00p 172.50p 172.50p 0
24/06/2020 175.00p 175.00p 160.00p 172.50p 500
23/06/2020 175.00p 175.00p 172.50p 172.50p 0
22/06/2020 175.00p 175.00p 172.50p 172.50p 11200
19/06/2020 175.00p 172.50p 172.50p 172.50p 0
18/06/2020 175.00p 175.00p 172.50p 172.50p 0
17/06/2020 175.00p 175.00p 172.50p 172.50p 0
16/06/2020 175.00p 175.00p 172.50p 172.50p 0
15/06/2020 172.50p 177.50p 172.50p 172.50p 0
12/06/2020 175.00p 177.50p 175.00p 177.50p 5250
11/06/2020 175.00p 177.50p 175.00p 177.50p 6000
10/06/2020 175.00p 177.50p 167.75p 177.50p 3000
09/06/2020 175.00p 177.50p 175.00p 177.50p 10500
08/06/2020 175.00p 190.00p 175.00p 177.50p 30284
05/06/2020 165.00p 185.00p 165.00p 172.50p 2500
04/06/2020 160.00p 173.00p 160.00p 165.00p 18389
03/06/2020 160.00p 160.00p 160.00p 160.00p 0
02/06/2020 160.00p 170.00p 160.00p 160.00p 291

*Close Price adjusted for both dividends and splits