EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-30 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-22 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 1 |
| 2022-12-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 108,448 |
| 2022-12-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-19 | 152.50 | 155.00 | 150.00 | 155.00 | 155.00 | 14,958 |
| 2022-12-16 | 152.50 | 152.50 | 145.85 | 152.50 | 152.50 | 1,500 |
| 2022-12-15 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 6,823 |
| 2022-12-14 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-13 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-12 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-09 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-08 | 151.00 | 151.00 | 145.10 | 151.00 | 151.00 | 4,031 |
| 2022-12-07 | 151.00 | 159.10 | 151.00 | 151.00 | 151.00 | 1,253 |
| 2022-12-06 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-12-05 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2022-12-02 | 148.50 | 148.50 | 142.00 | 148.50 | 148.50 | 60,000 |
| 2022-12-01 | 148.50 | 148.50 | 142.00 | 148.50 | 148.50 | 180,000 |
| 2022-11-30 | 148.50 | 149.20 | 142.26 | 148.50 | 148.50 | 7,568 |
| 2022-11-29 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2022-11-28 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-11-25 | 140.00 | 150.00 | 140.00 | 146.50 | 146.50 | 18,327 |
| 2022-11-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-11-23 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-11-22 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-11-21 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 18 |
| 2022-11-18 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 2,500 |
| 2022-11-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-11-16 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 714 |
| 2022-11-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-11-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-11-11 | 130.00 | 140.00 | 129.00 | 135.00 | 135.00 | 10,147 |
| 2022-11-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-09 | 130.00 | 130.00 | 127.70 | 130.00 | 130.00 | 2,042 |
| 2022-11-08 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-07 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-04 | 130.00 | 130.00 | 125.50 | 130.00 | 130.00 | 209 |
| 2022-11-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-02 | 130.00 | 134.76 | 130.00 | 130.00 | 130.00 | 56 |
| 2022-11-01 | 129.00 | 129.00 | 123.24 | 129.00 | 129.00 | 1,335 |
| 2022-10-31 | 126.50 | 129.00 | 122.00 | 129.00 | 129.00 | 3,530 |
| 2022-10-28 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 8 |
| 2022-10-27 | 126.50 | 130.00 | 121.00 | 126.50 | 126.50 | 10,000 |
| 2022-10-26 | 122.50 | 126.90 | 120.20 | 126.50 | 126.50 | 24,797 |
| 2022-10-25 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 357,500 |
| 2022-10-24 | 122.50 | 122.50 | 112.00 | 122.50 | 122.50 | 7,347 |
| 2022-10-21 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 4,165 |
| 2022-10-20 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2,000 |
| 2022-10-19 | 129.00 | 129.00 | 125.10 | 129.00 | 129.00 | 19 |
| 2022-10-18 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-10-17 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 25,000 |
| 2022-10-14 | 133.00 | 133.00 | 126.00 | 133.00 | 133.00 | 7,650 |
| 2022-10-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-10-12 | 135.00 | 135.00 | 127.00 | 135.00 | 135.00 | 9,686 |
| 2022-10-11 | 135.00 | 135.00 | 130.00 | 134.00 | 134.00 | 649 |
| 2022-10-10 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | 6,381 |
| 2022-10-07 | 138.00 | 138.00 | 133.00 | 138.00 | 138.00 | 2,744 |
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.