EPE Special Opportunities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | 10,093 |
| 2024-11-22 | 156.00 | 156.85 | 155.00 | 155.00 | 155.00 | 3,000 |
| 2024-11-21 | 158.50 | 158.50 | 157.00 | 157.50 | 157.50 | 25,693 |
| 2024-11-20 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 9,000 |
| 2024-11-19 | 163.00 | 163.00 | 161.50 | 161.50 | 161.50 | 27,218 |
| 2024-11-18 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2024-11-15 | 163.00 | 163.50 | 162.00 | 163.50 | 163.50 | 13,092 |
| 2024-11-14 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1,000 |
| 2024-11-13 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 15,738 |
| 2024-11-12 | 163.00 | 163.88 | 162.00 | 163.00 | 163.00 | 4,250 |
| 2024-11-11 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 5,506 |
| 2024-11-08 | 161.50 | 163.00 | 160.00 | 163.00 | 163.00 | 26,000 |
| 2024-11-07 | 159.50 | 161.00 | 155.00 | 160.50 | 160.50 | 3,267 |
| 2024-11-06 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2024-11-05 | 158.00 | 158.00 | 151.60 | 158.00 | 158.00 | 8,100 |
| 2024-11-04 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-11-01 | 158.00 | 158.00 | 152.00 | 158.00 | 158.00 | 22,003 |
| 2024-10-31 | 160.00 | 160.00 | 157.50 | 160.00 | 160.00 | 4,718 |
| 2024-10-30 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 37,967 |
| 2024-10-29 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-10-28 | 157.50 | 157.50 | 153.00 | 157.50 | 157.50 | 42,200 |
| 2024-10-25 | 156.00 | 156.00 | 150.00 | 156.00 | 156.00 | 35,126 |
| 2024-10-24 | 157.50 | 160.00 | 150.50 | 155.00 | 155.00 | 5,961 |
| 2024-10-23 | 156.00 | 156.00 | 150.25 | 155.00 | 155.00 | 12,000 |
| 2024-10-22 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 14 |
| 2024-10-21 | 154.32 | 154.32 | 153.00 | 153.00 | 153.00 | 7,500 |
| 2024-10-18 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2024-10-17 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 4,500 |
| 2024-10-16 | 150.50 | 152.52 | 149.50 | 149.50 | 149.50 | 34,000 |
| 2024-10-15 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2024-10-14 | 150.50 | 151.50 | 150.00 | 151.50 | 151.50 | 69,790 |
| 2024-10-11 | 151.50 | 151.50 | 151.00 | 151.50 | 151.50 | 1,322 |
| 2024-10-10 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 95,002 |
| 2024-10-09 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 6,635 |
| 2024-10-08 | 150.00 | 156.50 | 150.00 | 156.50 | 156.50 | 877,580 |
| 2024-10-07 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 125 |
| 2024-10-04 | 149.00 | 155.00 | 146.10 | 155.00 | 155.00 | 3,795 |
| 2024-10-03 | 149.00 | 152.00 | 146.10 | 149.00 | 149.00 | 1,775 |
| 2024-10-02 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 8,776 |
| 2024-10-01 | 149.90 | 149.90 | 146.00 | 149.00 | 149.00 | 10,350 |
| 2024-09-30 | 150.90 | 150.90 | 146.00 | 150.50 | 150.50 | 17,749 |
| 2024-09-27 | 151.50 | 151.50 | 148.00 | 151.50 | 151.50 | 2 |
| 2024-09-26 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 658 |
| 2024-09-25 | 154.00 | 158.00 | 148.00 | 153.00 | 153.00 | 3,764 |
| 2024-09-24 | 154.00 | 160.00 | 152.00 | 154.00 | 154.00 | 3,206 |
| 2024-09-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-09-20 | 154.00 | 154.00 | 148.50 | 154.00 | 154.00 | 27,067 |
| 2024-09-19 | 154.00 | 154.00 | 152.80 | 154.00 | 154.00 | 1,000 |
| 2024-09-18 | 154.00 | 154.00 | 148.50 | 154.00 | 154.00 | 2,591 |
| 2024-09-17 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 14,001 |
| 2024-09-16 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 26,508 |
| 2024-09-13 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 70,000 |
| 2024-09-12 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2024-09-11 | 158.50 | 158.50 | 152.00 | 158.50 | 158.50 | 12,618 |
| 2024-09-10 | 157.50 | 160.00 | 152.00 | 158.50 | 158.50 | 35,072 |
| 2024-09-09 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2024-09-06 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2024-09-05 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 13,779 |
| 2024-09-04 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2024-09-03 | 155.00 | 158.54 | 154.00 | 155.00 | 155.00 | 20,800 |
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.