EPG.L - EP Global Opportunities Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020------
08 Apr 2020254.40254.40251.00253.00253.007,152
07 Apr 2020250.00258.00248.00252.00252.0033,005
06 Apr 2020240.00246.40240.00244.00244.0011,151
03 Apr 2020232.00240.00232.00237.00237.0022,812
02 Apr 2020236.00240.00230.00238.00238.0034,397
01 Apr 20202.632.632.632.632.63-
31 Mar 2020235.00242.75225.00239.00239.0059,814
30 Mar 2020230.00242.75225.00227.00227.0099,346
27 Mar 2020245.00250.00233.00242.00242.0052,564
26 Mar 2020254.00256.00247.00247.00247.006,324
25 Mar 2020254.00256.00248.00256.00256.0032,365
24 Mar 2020233.00248.00233.00248.00248.0035,149
23 Mar 2020234.00234.00220.00227.00227.0057,029
20 Mar 2020225.00247.00225.00247.00247.0031,227
19 Mar 2020225.00225.00214.00217.50217.5055,212
18 Mar 2020230.00230.00218.00224.00224.00485,128
17 Mar 2020229.00229.00219.00227.50227.5021,099
16 Mar 2020242.00242.00228.00231.00231.0053,646
13 Mar 2020246.00251.00241.00248.50248.5017,114
12 Mar 2020242.00247.00237.00240.50240.5098,687
11 Mar 2020260.00260.20257.00257.00257.0024,218
10 Mar 2020260.00264.12258.00259.50259.5022,852
09 Mar 20200.000.000.000.000.00-
06 Mar 2020280.00280.00272.00280.00280.0048,386
05 Mar 2020286.00290.00282.00290.00290.00122,315
04 Mar 2020285.00286.85284.06285.00285.002,960
03 Mar 2020286.00291.00284.00284.50284.5013,174
02 Mar 2020281.00281.00272.00280.50280.5018,818
28 Feb 2020271.00273.50271.00272.50272.507,212
27 Feb 2020288.00288.00281.00282.50282.507,134
26 Feb 2020286.00291.00285.00291.00291.0050,031
25 Feb 2020295.00299.00291.00294.00294.0083,431
24 Feb 2020301.00301.00294.00296.50296.5010,216
21 Feb 2020304.00304.00304.00305.00305.005,174
20 Feb 2020307.00308.00304.50307.00307.0039,512
19 Feb 2020305.00306.56303.00306.50306.5016,277
18 Feb 2020305.50305.50304.00305.00305.0041,448
17 Feb 2020305.00306.47302.00305.50305.5046,308
14 Feb 2020303.00308.00301.76308.00308.0017,285
13 Feb 2020305.00305.00302.00305.00305.0026,235
12 Feb 2020306.00306.00301.00305.00305.0080,582
11 Feb 2020307.00307.00304.00306.50306.5021,486
10 Feb 2020309.00309.00302.00304.00304.0061,970
07 Feb 2020301.00303.00301.00306.00306.0035,075
06 Feb 2020303.00303.06302.00305.50305.5011,962
05 Feb 2020307.00307.00302.00303.50303.5013,816
04 Feb 2020305.00305.00302.44304.00304.002,674
03 Feb 2020299.00301.00299.00304.00304.003,840
31 Jan 2020300.00304.00300.00304.00304.00116,057
30 Jan 2020308.00308.00303.00308.00308.0042,017
29 Jan 2020303.00308.00300.06308.00308.0067,117
28 Jan 2020303.00308.00302.00308.00308.005,722
27 Jan 2020306.00306.27302.00306.50306.5023,444
24 Jan 2020311.00311.00311.00311.00311.00-
23 Jan 2020309.00312.67309.00311.00311.004,800
22 Jan 2020311.00313.20309.50312.00312.0031,104
21 Jan 2020312.94312.94310.00312.00312.005,294
20 Jan 2020313.00314.00309.80312.50312.5062,389
17 Jan 2020309.03310.04309.03311.00311.007,515
16 Jan 2020308.00310.60305.00308.00308.00123,565
15 Jan 2020309.00311.00307.50311.00311.0019,629
14 Jan 2020308.00310.00305.00308.00308.0038,256
13 Jan 2020305.00309.00299.00306.50306.5024,643
10 Jan 2020306.00307.47305.00305.50305.5036,396
09 Jan 2020306.00308.00304.00307.00307.0032,970
08 Jan 2020302.00305.00300.00305.50305.507,219
07 Jan 2020306.00306.00306.00306.00306.00-
06 Jan 2020302.00306.14301.00305.00305.0074,883
03 Jan 2020304.00310.00299.50305.00305.0090,763
02 Jan 2020310.00310.00306.00306.00306.0011,356
31 Dec 2019310.00310.00310.00310.00310.001,000
30 Dec 2019304.00304.00300.00305.50305.5024,115
27 Dec 2019306.00306.00306.00306.50306.504,000
24 Dec 2019302.33302.33302.33305.00305.001,750
23 Dec 2019303.00304.00302.48303.00303.005,329
20 Dec 2019300.00302.00300.00302.00302.00156,066
19 Dec 2019303.00303.00303.00301.50301.507
18 Dec 2019297.00301.00297.00301.00301.0013,888
17 Dec 2019297.00298.48296.33297.50297.505,241
16 Dec 2019293.55296.22293.55295.50295.502,423
13 Dec 2019293.00293.00292.00292.00292.009,103
12 Dec 2019295.00296.00293.40297.00297.0040,179
11 Dec 2019293.00294.00292.50294.00294.0064,672
10 Dec 2019296.00296.00292.00294.50294.5082,479
09 Dec 2019294.00296.67294.00294.50294.505,786
06 Dec 2019295.00295.00292.50295.00295.003,013
05 Dec 2019293.00294.00292.00295.00295.0046,633
04 Dec 2019296.00296.00292.00293.50293.5085,356
03 Dec 2019297.00297.00294.02296.00296.0049,832
02 Dec 2019299.00300.00297.00298.00298.0055,605
29 Nov 2019298.00298.00297.00298.00298.0065,819
28 Nov 2019299.67299.67296.50299.50299.5025,859
27 Nov 2019300.00300.00296.00299.00299.0044,404
26 Nov 2019297.00297.30297.00298.50298.506,381
25 Nov 2019296.00299.00295.00299.00299.0096,686
22 Nov 2019293.00296.45293.00296.00296.0023,500
21 Nov 2019294.00392.00291.00294.00294.00747,685
20 Nov 2019298.00298.56293.00295.00295.0022,377
19 Nov 2019298.00298.00298.00299.00299.0032,530
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more