EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 172.50 | 175.00 | 172.50 | 172.50 | 172.50 | 1,712 |
| 2024-06-06 | 175.00 | 175.00 | 168.00 | 172.50 | 172.50 | 8,250 |
| 2024-06-05 | 177.50 | 178.50 | 175.00 | 175.00 | 175.00 | 8,067 |
| 2024-06-04 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-06-03 | 177.50 | 178.50 | 177.50 | 177.50 | 177.50 | 4,563 |
| 2024-05-31 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-05-30 | 176.50 | 178.00 | 176.50 | 176.50 | 176.50 | 9,855 |
| 2024-05-29 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-05-28 | 176.50 | 176.50 | 175.00 | 176.50 | 176.50 | 1,580 |
| 2024-05-24 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 5,020 |
| 2024-05-23 | 180.00 | 183.00 | 175.00 | 179.00 | 179.00 | 6,817 |
| 2024-05-22 | 182.50 | 189.00 | 177.50 | 180.00 | 180.00 | 6,165 |
| 2024-05-21 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2024-05-20 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2024-05-17 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 3,842 |
| 2024-05-16 | 186.00 | 186.00 | 181.00 | 186.00 | 186.00 | 3,010 |
| 2024-05-15 | 187.50 | 190.28 | 185.10 | 186.50 | 186.50 | 1,536 |
| 2024-05-14 | 178.80 | 191.00 | 178.80 | 187.00 | 187.00 | 58,915 |
| 2024-05-13 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-05-10 | 176.50 | 176.50 | 176.00 | 176.50 | 176.50 | 565 |
| 2024-05-09 | 176.50 | 176.50 | 173.00 | 176.50 | 176.50 | 6,155 |
| 2024-05-08 | 176.50 | 180.00 | 176.50 | 176.50 | 176.50 | 1 |
| 2024-05-07 | 175.00 | 175.50 | 173.00 | 175.50 | 175.50 | 10,788 |
| 2024-05-03 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-05-02 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | 173 |
| 2024-05-01 | 174.00 | 182.00 | 170.00 | 178.00 | 178.00 | 5,842 |
| 2024-04-30 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 2 |
| 2024-04-29 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | 4,218 |
| 2024-04-26 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1 |
| 2024-04-25 | 164.40 | 167.50 | 164.40 | 167.50 | 167.50 | 2,000 |
| 2024-04-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 90 |
| 2024-04-23 | 163.50 | 163.50 | 163.00 | 163.50 | 163.50 | 6,135 |
| 2024-04-22 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2024-04-19 | 163.50 | 163.50 | 160.00 | 163.50 | 163.50 | 2,000 |
| 2024-04-18 | 157.50 | 164.95 | 156.00 | 163.50 | 163.50 | 3,718 |
| 2024-04-17 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 10,000 |
| 2024-04-16 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-04-15 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2024-04-12 | 153.50 | 157.00 | 151.92 | 153.50 | 153.50 | 5,994 |
| 2024-04-11 | 152.00 | 157.00 | 150.00 | 153.50 | 153.50 | 30,094 |
| 2024-04-10 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-04-09 | 152.00 | 152.00 | 148.92 | 152.00 | 152.00 | 4,000 |
| 2024-04-08 | 148.50 | 152.00 | 145.00 | 152.00 | 152.00 | 24,152 |
| 2024-04-05 | 148.50 | 151.00 | 148.50 | 148.50 | 148.50 | 4,000 |
| 2024-04-04 | 148.50 | 148.50 | 146.25 | 148.50 | 148.50 | 8,108 |
| 2024-04-03 | 148.50 | 151.30 | 146.25 | 148.50 | 148.50 | 18,406 |
| 2024-04-02 | 150.00 | 150.39 | 146.25 | 148.50 | 148.50 | 6,144 |
| 2024-03-28 | 148.85 | 148.85 | 147.50 | 147.50 | 147.50 | 8,169 |
| 2024-03-27 | 151.00 | 151.20 | 148.50 | 148.50 | 148.50 | 6,000 |
| 2024-03-26 | 152.00 | 152.00 | 147.00 | 151.00 | 151.00 | 217,292 |
| 2024-03-25 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 39,639 |
| 2024-03-22 | 152.50 | 152.99 | 150.00 | 152.50 | 152.50 | 72 |
| 2024-03-21 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-03-20 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 1,750 |
| 2024-03-19 | 156.00 | 156.00 | 148.00 | 156.00 | 156.00 | 13,500 |
| 2024-03-18 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-03-15 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 4,890 |
| 2024-03-14 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2024-03-13 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 42,000 |
| 2024-03-12 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 6,400 |
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.