EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 254.00 | 256.00 | 253.00 | 255.00 | 255.00 | 904 |
| 2022-04-11 | 254.00 | 254.00 | 253.00 | 254.00 | 254.00 | 4,948 |
| 2022-04-08 | 254.00 | 254.00 | 253.00 | 254.00 | 254.00 | 9,860 |
| 2022-04-07 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 1,000 |
| 2022-04-06 | 252.00 | 252.00 | 249.00 | 252.00 | 252.00 | 31,608 |
| 2022-04-05 | 251.00 | 251.00 | 247.25 | 251.00 | 251.00 | 4,125 |
| 2022-04-04 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 5,975 |
| 2022-04-01 | 251.00 | 251.00 | 250.90 | 251.00 | 251.00 | 4,926 |
| 2022-03-31 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-03-30 | 251.00 | 251.00 | 248.00 | 251.00 | 251.00 | 3,005 |
| 2022-03-29 | 251.00 | 251.00 | 248.00 | 251.00 | 251.00 | 14,826 |
| 2022-03-28 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 26,010 |
| 2022-03-25 | 251.00 | 253.00 | 247.25 | 251.00 | 251.00 | 20,087 |
| 2022-03-24 | 251.00 | 251.00 | 248.00 | 251.00 | 251.00 | 8,463 |
| 2022-03-23 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | 200 |
| 2022-03-22 | 251.00 | 251.00 | 247.90 | 251.00 | 251.00 | 7,559 |
| 2022-03-21 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 2,100 |
| 2022-03-18 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 1,306 |
| 2022-03-17 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 14,884 |
| 2022-03-16 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 2,400 |
| 2022-03-15 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | 5,952 |
| 2022-03-14 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 2,000 |
| 2022-03-11 | 255.00 | 258.00 | 253.00 | 253.00 | 253.00 | 294 |
| 2022-03-10 | 255.00 | 255.00 | 253.75 | 255.00 | 255.00 | 500 |
| 2022-03-09 | 255.00 | 255.00 | 250.11 | 255.00 | 255.00 | 459 |
| 2022-03-08 | 255.00 | 255.00 | 245.00 | 255.00 | 255.00 | 6,203 |
| 2022-03-07 | 256.00 | 256.00 | 250.00 | 255.00 | 255.00 | 4,639 |
| 2022-03-04 | 267.00 | 267.00 | 260.00 | 260.00 | 260.00 | 3,393 |
| 2022-03-03 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2022-03-02 | 271.00 | 272.00 | 271.00 | 271.00 | 271.00 | 2,199 |
| 2022-03-01 | 271.00 | 272.00 | 266.10 | 271.00 | 271.00 | 3,435 |
| 2022-02-28 | 271.00 | 271.00 | 266.10 | 271.00 | 271.00 | 5,344 |
| 2022-02-25 | 271.00 | 272.00 | 266.00 | 271.00 | 271.00 | 1,627 |
| 2022-02-24 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 8,716 |
| 2022-02-23 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 224 |
| 2022-02-22 | 279.00 | 279.00 | 271.00 | 279.00 | 279.00 | 8,162 |
| 2022-02-21 | 285.00 | 285.00 | 278.00 | 285.00 | 285.00 | 2,116 |
| 2022-02-18 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | 5,736 |
| 2022-02-17 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 6,468 |
| 2022-02-16 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 411 |
| 2022-02-15 | 303.00 | 303.00 | 297.50 | 299.00 | 299.00 | 18,733 |
| 2022-02-14 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 8,328 |
| 2022-02-11 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 4,013 |
| 2022-02-10 | 305.00 | 305.00 | 302.00 | 305.00 | 305.00 | 213,441 |
| 2022-02-09 | 305.00 | 309.92 | 304.50 | 306.00 | 306.00 | 38,804 |
| 2022-02-08 | 306.00 | 307.40 | 305.00 | 305.00 | 305.00 | 4,883 |
| 2022-02-07 | 306.00 | 307.40 | 304.00 | 306.00 | 306.00 | 3,225 |
| 2022-02-04 | 307.00 | 307.00 | 304.00 | 304.00 | 304.00 | 9,015 |
| 2022-02-03 | 310.00 | 311.60 | 310.00 | 310.00 | 310.00 | 105 |
| 2022-02-02 | 311.00 | 314.00 | 306.00 | 310.00 | 310.00 | 1,068 |
| 2022-02-01 | 309.00 | 314.00 | 304.50 | 311.00 | 311.00 | 103 |
| 2022-01-31 | 309.00 | 314.00 | 306.00 | 309.00 | 309.00 | 8,205 |
| 2022-01-28 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-01-27 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-01-26 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | 4,407 |
| 2022-01-25 | 305.00 | 310.00 | 301.10 | 307.00 | 307.00 | 5,955 |
| 2022-01-24 | 336.00 | 336.00 | 300.00 | 305.00 | 305.00 | 8,468 |
| 2022-01-21 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 512 |
| 2022-01-20 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 3,058 |
| 2022-01-19 | 338.00 | 338.00 | 334.00 | 337.00 | 337.00 | 1,203 |
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.