EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 46,000 |
| 2025-05-19 | 149.00 | 149.50 | 149.00 | 149.00 | 149.00 | 13,500 |
| 2025-05-16 | 149.00 | 149.50 | 149.00 | 149.00 | 149.00 | 24,340 |
| 2025-05-15 | 149.50 | 150.00 | 149.50 | 150.00 | 150.00 | 23,000 |
| 2025-05-14 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 60,005 |
| 2025-05-13 | 149.00 | 149.60 | 149.00 | 149.00 | 149.00 | 295 |
| 2025-05-12 | 149.00 | 149.50 | 149.00 | 149.00 | 149.00 | 11,520 |
| 2025-05-09 | 149.00 | 149.50 | 148.30 | 149.00 | 149.00 | 5,178 |
| 2025-05-08 | 148.30 | 149.00 | 148.30 | 149.00 | 149.00 | 10,120 |
| 2025-05-07 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,000 |
| 2025-05-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-05-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 15,000 |
| 2025-05-01 | 147.00 | 147.00 | 146.30 | 147.00 | 147.00 | 40,997 |
| 2025-04-30 | 147.00 | 148.00 | 146.50 | 146.50 | 146.50 | 1,500 |
| 2025-04-29 | 145.00 | 146.00 | 140.16 | 146.00 | 146.00 | 360 |
| 2025-04-28 | 143.50 | 147.84 | 140.16 | 145.00 | 145.00 | 3,674 |
| 2025-04-25 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-04-24 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 6,000 |
| 2025-04-23 | 143.00 | 149.00 | 141.00 | 149.00 | 149.00 | 45,748 |
| 2025-04-22 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | 11,866 |
| 2025-04-17 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 8,500 |
| 2025-04-16 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-04-15 | 143.00 | 148.00 | 140.00 | 140.00 | 140.00 | 31,867 |
| 2025-04-14 | 143.00 | 148.00 | 137.00 | 142.50 | 142.50 | 53,540 |
| 2025-04-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 40,003 |
| 2025-04-10 | 141.50 | 141.50 | 140.00 | 141.50 | 141.50 | 193,750 |
| 2025-04-09 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-04-08 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 138,600 |
| 2025-04-07 | 144.50 | 144.50 | 141.00 | 144.50 | 144.50 | 8,370 |
| 2025-04-04 | 148.00 | 148.00 | 145.00 | 147.50 | 147.50 | 70,746 |
| 2025-04-03 | 150.10 | 150.10 | 149.50 | 149.50 | 149.50 | 40,000 |
| 2025-04-02 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 1,000 |
| 2025-04-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-03-31 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-03-28 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 200 |
| 2025-03-27 | 155.00 | 155.00 | 153.50 | 155.00 | 155.00 | 25,909 |
| 2025-03-26 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 24,535 |
| 2025-03-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-24 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-18 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-12 | 155.00 | 155.00 | 151.20 | 155.00 | 155.00 | 3,000 |
| 2025-03-11 | 155.00 | 155.00 | 151.20 | 155.00 | 155.00 | 2,000 |
| 2025-03-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-03-07 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1,150 |
| 2025-03-06 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,362 |
| 2025-03-05 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 3,304 |
| 2025-03-04 | 153.50 | 155.00 | 150.00 | 155.00 | 155.00 | 3,028 |
| 2025-03-03 | 153.50 | 154.50 | 153.20 | 154.50 | 154.50 | 5,000 |
| 2025-02-28 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2025-02-27 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2025-02-26 | 153.50 | 154.50 | 152.00 | 154.50 | 154.50 | 6,272 |
| 2025-02-25 | 155.00 | 157.00 | 154.50 | 154.50 | 154.50 | 229 |
| 2025-02-24 | 156.50 | 160.00 | 156.50 | 156.50 | 156.50 | 2,557 |
| 2025-02-21 | 157.00 | 160.00 | 157.00 | 157.50 | 157.50 | 52,093 |
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.