EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 47,000 |
| 2022-10-05 | 140.00 | 140.00 | 132.00 | 140.00 | 140.00 | 1,280 |
| 2022-10-04 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1 |
| 2022-10-03 | 140.00 | 140.00 | 130.10 | 140.00 | 140.00 | 3,139 |
| 2022-09-30 | 140.00 | 144.00 | 130.10 | 140.00 | 140.00 | 1,515,790 |
| 2022-09-29 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 6,280 |
| 2022-09-28 | 143.50 | 143.50 | 135.34 | 143.50 | 143.50 | 500 |
| 2022-09-27 | 143.50 | 143.50 | 135.00 | 143.50 | 143.50 | 4,029 |
| 2022-09-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1 |
| 2022-09-23 | 146.86 | 146.86 | 137.50 | 137.50 | 137.50 | 1 |
| 2022-09-22 | 143.50 | 143.50 | 140.00 | 143.50 | 143.50 | 79,146 |
| 2022-09-21 | 150.00 | 150.00 | 141.00 | 150.00 | 150.00 | 57,400 |
| 2022-09-20 | 150.00 | 150.00 | 143.00 | 150.00 | 150.00 | 19,314 |
| 2022-09-16 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 14,884 |
| 2022-09-15 | 150.00 | 150.00 | 142.00 | 150.00 | 150.00 | 33,361 |
| 2022-09-14 | 150.00 | 151.50 | 145.00 | 151.50 | 151.50 | 1,015,539 |
| 2022-09-13 | 150.00 | 152.00 | 143.00 | 151.50 | 151.50 | 94,001 |
| 2022-09-12 | 147.50 | 154.86 | 140.00 | 151.50 | 151.50 | 111,525 |
| 2022-09-09 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 2,031 |
| 2022-09-08 | 156.00 | 156.00 | 148.00 | 148.50 | 148.50 | 30,507 |
| 2022-09-07 | 165.06 | 165.06 | 160.00 | 160.00 | 160.00 | 6,648 |
| 2022-09-06 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 23,221 |
| 2022-09-05 | 168.50 | 168.50 | 165.00 | 168.50 | 168.50 | 6,931 |
| 2022-09-02 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2022-09-01 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2022-08-31 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 5,000 |
| 2022-08-30 | 169.00 | 169.50 | 165.00 | 168.50 | 168.50 | 17,128 |
| 2022-08-26 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2022-08-25 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2022-08-24 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2022-08-23 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2022-08-22 | 169.00 | 169.00 | 165.00 | 169.00 | 169.00 | 15,500 |
| 2022-08-19 | 172.50 | 172.50 | 169.50 | 172.50 | 172.50 | 46,883 |
| 2022-08-18 | 172.50 | 175.00 | 170.25 | 172.50 | 172.50 | 5,457 |
| 2022-08-17 | 172.50 | 172.50 | 170.10 | 172.50 | 172.50 | 339 |
| 2022-08-16 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-08-15 | 172.50 | 174.00 | 172.50 | 172.50 | 172.50 | 2,000 |
| 2022-08-12 | 172.50 | 174.00 | 172.50 | 172.50 | 172.50 | 3,000 |
| 2022-08-11 | 172.50 | 173.33 | 170.00 | 172.50 | 172.50 | 354 |
| 2022-08-10 | 172.50 | 173.33 | 172.50 | 172.50 | 172.50 | 96 |
| 2022-08-09 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-08-08 | 172.50 | 174.00 | 170.00 | 172.50 | 172.50 | 4,075 |
| 2022-08-05 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-08-04 | 172.50 | 174.90 | 172.50 | 172.50 | 172.50 | 217 |
| 2022-08-03 | 172.50 | 174.00 | 172.50 | 172.50 | 172.50 | 461 |
| 2022-08-02 | 172.50 | 172.50 | 170.10 | 172.50 | 172.50 | 1,486 |
| 2022-08-01 | 172.50 | 173.20 | 172.50 | 172.50 | 172.50 | 2,501 |
| 2022-07-29 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-07-28 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-07-27 | 172.50 | 173.20 | 172.50 | 172.50 | 172.50 | 804 |
| 2022-07-26 | 172.50 | 173.20 | 172.50 | 172.50 | 172.50 | 295 |
| 2022-07-25 | 172.50 | 175.00 | 172.50 | 172.50 | 172.50 | 4,249 |
| 2022-07-22 | 172.50 | 173.20 | 170.00 | 172.50 | 172.50 | 7,886 |
| 2022-07-21 | 172.50 | 173.20 | 172.50 | 172.50 | 172.50 | 196 |
| 2022-07-20 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-07-19 | 172.50 | 173.40 | 170.00 | 172.50 | 172.50 | 7,113 |
| 2022-07-18 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-07-15 | 174.50 | 174.80 | 168.00 | 172.00 | 172.00 | 7,299 |
| 2022-07-14 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 3,550 |
| 2022-07-13 | 183.50 | 183.50 | 180.00 | 183.50 | 183.50 | 1,000 |
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.