EPE Special Opportunities Limited (ESO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1 |
| 25 Apr 2024 | 164.00 | 164.98 | 164.40 | 167.50 | 167.50 | 2,000 |
| 24 Apr 2024 | 163.50 | 165.00 | 165.00 | 165.00 | 165.00 | 90 |
| 23 Apr 2024 | 163.50 | 163.00 | 163.00 | 163.50 | 163.50 | 6,135 |
| 22 Apr 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 19 Apr 2024 | 163.50 | 162.18 | 160.00 | 163.50 | 163.50 | 2,000 |
| 18 Apr 2024 | 157.50 | 164.95 | 156.00 | 163.50 | 163.50 | 3,718 |
| 17 Apr 2024 | 157.50 | 155.40 | 155.00 | 157.50 | 157.50 | 10,000 |
| 16 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 15 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 12 Apr 2024 | 153.50 | 157.00 | 151.92 | 153.50 | 153.50 | 5,994 |
| 11 Apr 2024 | 152.00 | 157.00 | 150.00 | 153.50 | 153.50 | 30,094 |
| 10 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 09 Apr 2024 | 152.00 | 148.92 | 148.92 | 152.00 | 152.00 | 4,000 |
| 08 Apr 2024 | 148.50 | 151.00 | 145.00 | 152.00 | 152.00 | 24,152 |
| 05 Apr 2024 | 148.50 | 151.00 | 151.00 | 148.50 | 148.50 | 4,000 |
| 04 Apr 2024 | 148.50 | 146.25 | 146.25 | 148.50 | 148.50 | 8,108 |
| 03 Apr 2024 | 148.50 | 151.30 | 146.25 | 148.50 | 148.50 | 18,406 |
| 02 Apr 2024 | 150.00 | 150.39 | 146.25 | 148.50 | 148.50 | 6,144 |
| 28 Mar 2024 | 150.00 | 148.85 | 148.80 | 147.50 | 147.50 | 8,169 |
| 27 Mar 2024 | 151.00 | 151.20 | 151.20 | 148.50 | 148.50 | 6,000 |
| 26 Mar 2024 | 152.50 | 152.00 | 147.00 | 151.00 | 151.00 | 217,292 |
| 25 Mar 2024 | 152.50 | 150.80 | 150.00 | 152.50 | 152.50 | 39,639 |
| 22 Mar 2024 | 152.50 | 152.99 | 150.00 | 152.50 | 152.50 | 72 |
| 21 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 20 Mar 2024 | 156.00 | 152.00 | 152.00 | 152.50 | 152.50 | 1,750 |
| 19 Mar 2024 | 161.00 | 148.00 | 148.00 | 156.00 | 156.00 | 13,500 |
| 18 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 15 Mar 2024 | 156.00 | 160.00 | 160.00 | 161.00 | 161.00 | 4,890 |
| 14 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 13 Mar 2024 | 161.00 | 153.00 | 152.00 | 156.00 | 156.00 | 42,000 |
| 12 Mar 2024 | 158.50 | 152.00 | 152.00 | 156.00 | 156.00 | 6,400 |
| 11 Mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 08 Mar 2024 | 161.00 | 152.00 | 152.00 | 158.50 | 158.50 | 10,000 |
| 07 Mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 06 Mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 05 Mar 2024 | 160.00 | 155.15 | 155.00 | 158.50 | 158.50 | 57,500 |
| 04 Mar 2024 | 163.00 | 158.10 | 152.00 | 160.00 | 160.00 | 6,329 |
| 01 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 29 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 28 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 27 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 26 Feb 2024 | 165.00 | 160.60 | 160.60 | 165.00 | 165.00 | 13 |
| 23 Feb 2024 | 165.00 | 162.50 | 160.33 | 165.00 | 165.00 | 9,052 |
| 22 Feb 2024 | 165.00 | 162.60 | 162.60 | 165.00 | 165.00 | 29 |
| 21 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 20 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 19 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 16 Feb 2024 | 165.00 | 164.25 | 162.60 | 165.00 | 165.00 | 9,869 |
| 15 Feb 2024 | 162.50 | 163.00 | 163.00 | 165.00 | 165.00 | 6,938 |
| 14 Feb 2024 | 162.50 | 158.00 | 158.00 | 162.50 | 162.50 | 10,000 |
| 13 Feb 2024 | 163.50 | 164.00 | 160.00 | 162.50 | 162.50 | 383,898 |
| 12 Feb 2024 | 163.50 | 160.00 | 160.00 | 163.50 | 163.50 | 1,688 |
| 09 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 08 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 07 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 06 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 05 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 02 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 01 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 31 Jan 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 30 Jan 2024 | 164.50 | 169.00 | 162.34 | 165.00 | 165.00 | 23,629 |
| 29 Jan 2024 | 158.00 | 167.00 | 155.75 | 162.00 | 162.00 | 15,511 |
| 26 Jan 2024 | 158.00 | 163.00 | 155.75 | 158.00 | 158.00 | 12,101 |
| 25 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 24 Jan 2024 | 158.00 | 162.00 | 161.50 | 158.00 | 158.00 | 20,980 |
| 23 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 22 Jan 2024 | 158.00 | 156.00 | 154.00 | 158.00 | 158.00 | 4,991 |
| 19 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 18 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 17 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 16 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 15 Jan 2024 | 161.00 | 165.00 | 154.00 | 161.00 | 161.00 | 4,650 |
| 12 Jan 2024 | 161.00 | 158.00 | 158.00 | 161.00 | 161.00 | 10,000 |
| 11 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 10 Jan 2024 | 161.00 | 152.00 | 152.00 | 161.00 | 161.00 | 5,000 |
| 09 Jan 2024 | 161.00 | 153.00 | 153.00 | 161.00 | 161.00 | 15,000 |
| 08 Jan 2024 | 161.00 | 155.50 | 155.50 | 161.00 | 161.00 | 640 |
| 05 Jan 2024 | 161.00 | 155.50 | 155.50 | 161.00 | 161.00 | 1,287 |
| 04 Jan 2024 | 161.00 | 158.25 | 158.20 | 161.00 | 161.00 | 8,161 |
| 03 Jan 2024 | 161.00 | 158.20 | 158.20 | 161.00 | 161.00 | 5,750 |
| 02 Jan 2024 | 161.00 | 167.24 | 167.24 | 161.00 | 161.00 | 750 |
| 29 Dec 2023 | 162.50 | 158.00 | 155.28 | 161.00 | 161.00 | 2,911 |
| 28 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 27 Dec 2023 | 162.50 | 162.00 | 158.00 | 162.00 | 162.00 | 17,774 |
| 22 Dec 2023 | 162.00 | 167.46 | 167.46 | 162.00 | 162.00 | 58 |
| 21 Dec 2023 | 162.00 | 168.00 | 160.00 | 162.00 | 162.00 | 18,000 |
| 20 Dec 2023 | 162.00 | 159.00 | 156.00 | 162.00 | 162.00 | 28,200 |
| 19 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 18 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 15 Dec 2023 | 162.00 | 155.00 | 155.00 | 162.00 | 162.00 | 2,000 |
| 14 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 13 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 12 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 11 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 08 Dec 2023 | 162.50 | 160.00 | 160.00 | 160.00 | 160.00 | 1,000 |
| 07 Dec 2023 | 157.50 | 163.00 | 163.00 | 162.50 | 162.50 | 1 |
| 06 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 05 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 04 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.