EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 155.00 | 158.90 | 155.00 | 155.00 | 155.00 | 12,290 |
| 2024-08-30 | 158.50 | 164.00 | 155.00 | 155.00 | 155.00 | 3,201 |
| 2024-08-29 | 158.50 | 158.50 | 153.00 | 158.50 | 158.50 | 3,105 |
| 2024-08-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-27 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 4,000 |
| 2024-08-23 | 164.00 | 164.00 | 158.00 | 164.00 | 164.00 | 5,360 |
| 2024-08-22 | 164.00 | 164.00 | 158.00 | 164.00 | 164.00 | 1,529 |
| 2024-08-21 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-20 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-19 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-16 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-15 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-14 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-13 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-12 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-09 | 164.00 | 164.00 | 158.00 | 164.00 | 164.00 | 6,450 |
| 2024-08-08 | 166.50 | 166.50 | 160.50 | 166.50 | 166.50 | 4,055 |
| 2024-08-07 | 166.50 | 172.00 | 160.78 | 166.50 | 166.50 | 583 |
| 2024-08-06 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2024-08-05 | 167.00 | 167.00 | 162.00 | 166.50 | 166.50 | 4,200 |
| 2024-08-02 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-08-01 | 169.00 | 169.80 | 167.00 | 169.00 | 169.00 | 5,637 |
| 2024-07-31 | 169.00 | 172.00 | 169.00 | 169.00 | 169.00 | 500 |
| 2024-07-30 | 169.00 | 172.00 | 167.00 | 169.00 | 169.00 | 2,718 |
| 2024-07-29 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-26 | 169.00 | 172.52 | 169.00 | 169.00 | 169.00 | 750 |
| 2024-07-25 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-24 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 3,290 |
| 2024-07-23 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 6,247 |
| 2024-07-22 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 3,117 |
| 2024-07-19 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 3,774 |
| 2024-07-18 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-17 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-16 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 560 |
| 2024-07-15 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-12 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-11 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-10 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-09 | 169.00 | 169.00 | 166.60 | 169.00 | 169.00 | 1,027 |
| 2024-07-08 | 169.00 | 172.52 | 169.00 | 169.00 | 169.00 | 1,146 |
| 2024-07-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-04 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-07-03 | 169.00 | 169.00 | 166.07 | 169.00 | 169.00 | 491 |
| 2024-07-02 | 174.50 | 174.50 | 170.00 | 172.50 | 172.50 | 12,268 |
| 2024-07-01 | 177.50 | 177.50 | 170.90 | 177.50 | 177.50 | 4,405 |
| 2024-06-28 | 177.50 | 177.50 | 176.00 | 177.50 | 177.50 | 6,773 |
| 2024-06-27 | 177.50 | 177.50 | 176.00 | 177.50 | 177.50 | 12,082 |
| 2024-06-26 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 21 |
| 2024-06-25 | 178.50 | 179.00 | 174.50 | 179.00 | 179.00 | 1,168 |
| 2024-06-24 | 175.00 | 179.00 | 173.50 | 178.50 | 178.50 | 10,136 |
| 2024-06-21 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | 2,000 |
| 2024-06-20 | 176.00 | 179.52 | 173.50 | 176.00 | 176.00 | 7,339 |
| 2024-06-19 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | 9,153 |
| 2024-06-18 | 174.00 | 174.00 | 173.50 | 174.00 | 174.00 | 12,500 |
| 2024-06-17 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | 149 |
| 2024-06-14 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | 2,500 |
| 2024-06-13 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2024-06-12 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | 1,387 |
| 2024-06-11 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 4,688 |
| 2024-06-10 | 175.00 | 180.00 | 175.00 | 176.50 | 176.50 | 21,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.