EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 252 |
| 2022-01-17 | 342.00 | 343.00 | 342.00 | 343.00 | 343.00 | 500 |
| 2022-01-14 | 342.00 | 342.00 | 336.00 | 341.00 | 341.00 | 3,962 |
| 2022-01-13 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 3,884 |
| 2022-01-12 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1,248 |
| 2022-01-11 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 3,250 |
| 2022-01-10 | 351.00 | 353.00 | 346.00 | 349.00 | 349.00 | 6,698 |
| 2022-01-07 | 354.00 | 354.00 | 348.00 | 351.00 | 351.00 | 9,207 |
| 2022-01-06 | 357.00 | 358.00 | 348.00 | 354.00 | 354.00 | 69,808 |
| 2022-01-05 | 359.00 | 359.00 | 354.00 | 357.00 | 357.00 | 3,588 |
| 2022-01-04 | 355.00 | 360.00 | 355.00 | 359.00 | 359.00 | 16,006 |
| 2021-12-31 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1,016 |
| 2021-12-30 | 355.00 | 356.00 | 350.00 | 355.00 | 355.00 | 10,856 |
| 2021-12-29 | 348.00 | 358.00 | 348.00 | 354.00 | 354.00 | 65,600 |
| 2021-12-24 | 342.00 | 347.00 | 342.00 | 347.00 | 347.00 | 7,500 |
| 2021-12-23 | 339.00 | 342.00 | 339.00 | 339.00 | 339.00 | 8,738 |
| 2021-12-22 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 10,000 |
| 2021-12-21 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | 23,362 |
| 2021-12-20 | 340.00 | 340.00 | 334.00 | 339.00 | 339.00 | 16,867 |
| 2021-12-17 | 341.00 | 341.00 | 330.00 | 341.00 | 341.00 | 62,062 |
| 2021-12-16 | 347.00 | 347.00 | 340.00 | 341.00 | 341.00 | 3,267 |
| 2021-12-15 | 348.00 | 348.00 | 330.00 | 348.00 | 348.00 | 685,469 |
| 2021-12-14 | 351.00 | 351.00 | 346.50 | 350.00 | 350.00 | 3,846 |
| 2021-12-13 | 357.00 | 357.00 | 348.00 | 351.00 | 351.00 | 6,866 |
| 2021-12-10 | 357.00 | 357.00 | 350.00 | 357.00 | 357.00 | 53,359 |
| 2021-12-09 | 344.00 | 360.00 | 341.00 | 357.00 | 357.00 | 177,944 |
| 2021-12-08 | 339.00 | 343.00 | 339.00 | 343.00 | 343.00 | 8,426 |
| 2021-12-07 | 339.00 | 339.00 | 335.00 | 339.00 | 339.00 | 3,079 |
| 2021-12-06 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | 532 |
| 2021-12-03 | 339.00 | 339.00 | 330.00 | 339.00 | 339.00 | 12,127 |
| 2021-12-02 | 339.00 | 339.00 | 330.00 | 339.00 | 339.00 | 12,978 |
| 2021-12-01 | 348.00 | 348.00 | 338.00 | 339.00 | 339.00 | 4,906 |
| 2021-11-30 | 354.00 | 354.00 | 344.00 | 352.00 | 352.00 | 14,434 |
| 2021-11-29 | 361.00 | 361.00 | 356.00 | 361.00 | 361.00 | 7,670 |
| 2021-11-26 | 364.00 | 364.00 | 360.00 | 361.00 | 361.00 | 1,520 |
| 2021-11-25 | 367.00 | 370.00 | 360.00 | 365.00 | 365.00 | 5,325 |
| 2021-11-24 | 369.00 | 369.00 | 364.00 | 367.00 | 367.00 | 2,748 |
| 2021-11-23 | 371.90 | 371.90 | 368.00 | 369.00 | 369.00 | 7,948 |
| 2021-11-22 | 373.00 | 373.00 | 368.00 | 373.00 | 373.00 | 2,722 |
| 2021-11-19 | 373.00 | 373.00 | 368.00 | 373.00 | 373.00 | 7,218 |
| 2021-11-18 | 373.00 | 373.00 | 368.00 | 373.00 | 373.00 | 7,355 |
| 2021-11-17 | 374.90 | 374.90 | 369.00 | 373.00 | 373.00 | 3,125 |
| 2021-11-16 | 378.30 | 378.30 | 374.00 | 376.00 | 376.00 | 7,875 |
| 2021-11-15 | 379.00 | 379.00 | 374.00 | 379.00 | 379.00 | 6,341 |
| 2021-11-12 | 379.00 | 379.00 | 374.00 | 379.00 | 379.00 | 18,434 |
| 2021-11-11 | 379.00 | 379.00 | 375.00 | 379.00 | 379.00 | 7,963 |
| 2021-11-10 | 379.00 | 380.00 | 376.00 | 379.00 | 379.00 | 2,793 |
| 2021-11-09 | 381.00 | 382.00 | 374.00 | 379.00 | 379.00 | 13,321 |
| 2021-11-08 | 382.00 | 383.10 | 378.00 | 380.00 | 380.00 | 21,999 |
| 2021-11-05 | 382.00 | 386.00 | 376.00 | 386.00 | 386.00 | 18,309 |
| 2021-11-04 | 383.00 | 388.00 | 380.00 | 386.00 | 386.00 | 13,944 |
| 2021-11-03 | 377.00 | 390.00 | 377.00 | 383.00 | 383.00 | 35,289 |
| 2021-11-02 | 369.00 | 377.00 | 369.00 | 374.00 | 374.00 | 55,637 |
| 2021-11-01 | 357.00 | 366.00 | 352.00 | 364.00 | 364.00 | 22,571 |
| 2021-10-29 | 352.00 | 362.00 | 352.00 | 357.00 | 357.00 | 22,902 |
| 2021-10-28 | 351.00 | 354.00 | 347.50 | 351.00 | 351.00 | 8,845 |
| 2021-10-27 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 250 |
| 2021-10-26 | 341.00 | 344.00 | 339.80 | 344.00 | 344.00 | 20,328 |
| 2021-10-25 | 341.00 | 346.00 | 339.80 | 346.00 | 346.00 | 13,272 |
| 2021-10-22 | 341.00 | 341.00 | 338.93 | 341.00 | 341.00 | 9,155 |
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.