EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 500 |
| 2022-07-11 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2022-07-08 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-07-07 | 186.00 | 187.50 | 186.00 | 186.00 | 186.00 | 3,000 |
| 2022-07-06 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-07-05 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 3,784 |
| 2022-07-04 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-07-01 | 186.00 | 186.00 | 180.37 | 186.00 | 186.00 | 1,636 |
| 2022-06-30 | 186.00 | 186.00 | 180.00 | 186.00 | 186.00 | 2,500 |
| 2022-06-29 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-06-28 | 187.00 | 187.00 | 181.00 | 186.00 | 186.00 | 131,753 |
| 2022-06-27 | 186.00 | 189.00 | 184.63 | 189.00 | 189.00 | 640,000 |
| 2022-06-24 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-06-23 | 186.00 | 187.00 | 186.00 | 186.00 | 186.00 | 2,177 |
| 2022-06-22 | 186.00 | 187.00 | 182.16 | 186.00 | 186.00 | 2,854 |
| 2022-06-21 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | 10,233 |
| 2022-06-20 | 191.00 | 191.00 | 186.20 | 191.00 | 191.00 | 25 |
| 2022-06-17 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2022-06-16 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | 16,304 |
| 2022-06-15 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 23,649 |
| 2022-06-14 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-06-13 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 4,879 |
| 2022-06-10 | 207.96 | 207.96 | 202.00 | 202.00 | 202.00 | 7,349 |
| 2022-06-09 | 211.00 | 213.00 | 211.00 | 211.00 | 211.00 | 912 |
| 2022-06-08 | 211.00 | 213.00 | 211.00 | 211.00 | 211.00 | 20,140 |
| 2022-06-07 | 211.00 | 213.00 | 207.70 | 208.00 | 208.00 | 739 |
| 2022-06-06 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 1,471 |
| 2022-06-01 | 211.00 | 212.00 | 206.10 | 211.00 | 211.00 | 94,896 |
| 2022-05-31 | 211.00 | 211.90 | 206.10 | 211.00 | 211.00 | 26,185 |
| 2022-05-30 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 774 |
| 2022-05-27 | 211.00 | 211.90 | 211.00 | 211.00 | 211.00 | 18,258 |
| 2022-05-26 | 211.00 | 212.75 | 211.00 | 211.00 | 211.00 | 3,573 |
| 2022-05-25 | 211.00 | 212.75 | 211.00 | 211.00 | 211.00 | 63,106 |
| 2022-05-24 | 211.00 | 213.00 | 206.00 | 211.00 | 211.00 | 4,405 |
| 2022-05-23 | 212.00 | 213.00 | 206.00 | 211.00 | 211.00 | 1,025 |
| 2022-05-20 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-05-19 | 213.00 | 217.00 | 208.00 | 212.00 | 212.00 | 7,446 |
| 2022-05-18 | 215.00 | 217.00 | 213.00 | 213.00 | 213.00 | 389 |
| 2022-05-17 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-05-16 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-05-13 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 19,528 |
| 2022-05-12 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 4,510 |
| 2022-05-11 | 215.00 | 225.00 | 215.00 | 215.00 | 215.00 | 106,112 |
| 2022-05-10 | 219.00 | 219.80 | 214.00 | 215.00 | 215.00 | 1,466 |
| 2022-05-09 | 219.00 | 219.00 | 214.00 | 219.00 | 219.00 | 741 |
| 2022-05-06 | 227.00 | 227.60 | 216.00 | 220.00 | 220.00 | 1,821 |
| 2022-05-05 | 227.00 | 227.60 | 227.00 | 227.00 | 227.00 | 547 |
| 2022-05-04 | 240.00 | 240.00 | 222.01 | 227.00 | 227.00 | 7,828 |
| 2022-05-03 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-04-29 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-04-28 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 72,151 |
| 2022-04-27 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-04-26 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2022-04-25 | 252.00 | 252.00 | 249.44 | 252.00 | 252.00 | 8,329 |
| 2022-04-22 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2022-04-21 | 252.00 | 252.00 | 246.50 | 252.00 | 252.00 | 11,291 |
| 2022-04-20 | 252.00 | 252.00 | 246.50 | 252.00 | 252.00 | 1,027 |
| 2022-04-19 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 29,432 |
| 2022-04-14 | 253.00 | 254.00 | 253.00 | 253.00 | 253.00 | 750 |
| 2022-04-13 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 8,269 |
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.