Shares Magazine
147.50p-2.00 (-1.34%)04 Apr 2025, 16:21
Epe Special Opportunities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 155.00p | 150.00p | 150.00p | 155.00p | 200 |
| Mar 27, 2025 | 155.00p | 153.80p | 153.50p | 155.00p | 25,909 |
| Mar 26, 2025 | 155.00p | 154.00p | 151.00p | 155.00p | 24,535 |
| Mar 12, 2025 | 155.00p | 151.20p | 151.20p | 155.00p | 3,000 |
| Mar 11, 2025 | 155.00p | 151.20p | 151.20p | 155.00p | 2,000 |
| Mar 7, 2025 | 155.00p | 152.00p | 152.00p | 155.00p | 1,150 |
| Mar 6, 2025 | 155.00p | 152.00p | 152.00p | 155.00p | 2,362 |
| Mar 5, 2025 | 155.00p | 152.00p | 152.00p | 155.00p | 3,304 |
| Mar 4, 2025 | 153.50p | 151.00p | 150.00p | 155.00p | 3,028 |
| Mar 3, 2025 | 153.50p | 153.20p | 153.20p | 154.50p | 5,000 |
| Feb 26, 2025 | 153.50p | 153.25p | 152.00p | 154.50p | 6,272 |
| Feb 25, 2025 | 155.00p | 157.00p | 156.00p | 154.50p | 229 |
| Feb 24, 2025 | 155.00p | 160.00p | 157.00p | 156.50p | 2,557 |
| Feb 21, 2025 | 155.00p | 160.00p | 157.00p | 157.50p | 52,093 |
| Feb 20, 2025 | 155.00p | 157.00p | 157.00p | 157.50p | 32 |
| Feb 19, 2025 | 155.00p | 156.10p | 156.10p | 157.50p | 3,457 |
| Feb 18, 2025 | 155.00p | 156.10p | 156.10p | 157.50p | 641 |
| Feb 17, 2025 | 155.00p | 157.50p | 157.50p | 157.50p | 10,000 |
| Feb 14, 2025 | 155.00p | 160.00p | 160.00p | 157.50p | 1 |
| Feb 13, 2025 | 152.50p | 155.00p | 155.00p | 157.50p | 1,000 |
| Feb 7, 2025 | 152.50p | 153.00p | 153.00p | 153.00p | 9,202 |
| Feb 6, 2025 | 151.00p | 153.00p | 153.00p | 153.00p | 2,000 |
| Feb 3, 2025 | 147.50p | 155.00p | 150.00p | 150.00p | 9,793 |
| Jan 31, 2025 | 147.50p | 145.00p | 145.00p | 148.50p | 4,000 |
| Jan 30, 2025 | 144.00p | 148.00p | 148.00p | 148.00p | 13,250 |
| Jan 29, 2025 | 143.00p | 142.20p | 141.60p | 144.00p | 16,449 |
| Jan 28, 2025 | 143.00p | 141.60p | 141.60p | 143.00p | 2,456 |
| Jan 27, 2025 | 143.00p | 141.60p | 141.60p | 143.00p | 11,609 |
| Jan 24, 2025 | 141.50p | 148.00p | 145.00p | 143.00p | 11,463 |
| Jan 23, 2025 | 140.00p | 146.00p | 137.00p | 141.50p | 30,118 |
| Jan 22, 2025 | 140.00p | 142.44p | 142.44p | 141.00p | 5,000 |
| Jan 20, 2025 | 140.00p | 141.80p | 135.00p | 140.00p | 32,631 |
| Jan 14, 2025 | 146.00p | 148.00p | 138.00p | 142.00p | 16,118 |
| Jan 13, 2025 | 146.00p | 143.00p | 143.00p | 146.00p | 32 |
| Jan 10, 2025 | 151.50p | 150.00p | 145.00p | 146.00p | 3,151 |
| Jan 9, 2025 | 151.50p | 149.00p | 149.00p | 151.00p | 3,160 |
| Jan 6, 2025 | 151.50p | 154.00p | 154.00p | 151.00p | 2 |
| Jan 3, 2025 | 151.50p | 154.00p | 154.00p | 151.50p | 1 |
| Dec 31, 2024 | 150.00p | 146.00p | 146.00p | 151.50p | 28 |
| Dec 30, 2024 | 150.00p | 152.18p | 152.18p | 151.50p | 7,260 |
| Dec 27, 2024 | 150.00p | 149.50p | 149.50p | 151.50p | 10,000 |
| Dec 24, 2024 | 152.00p | 152.88p | 152.88p | 152.00p | 1,000 |
| Dec 23, 2024 | 152.00p | 150.00p | 150.00p | 152.00p | 3,255 |
| Dec 20, 2024 | 152.00p | 152.00p | 152.00p | 152.00p | 10,000 |
| Dec 19, 2024 | 152.00p | 152.00p | 152.00p | 152.00p | 17,000 |
| Dec 18, 2024 | 152.00p | 153.00p | 152.00p | 152.00p | 34,900 |
| Dec 17, 2024 | 150.00p | 152.00p | 150.00p | 152.00p | 33,600 |
| Dec 16, 2024 | 149.00p | 150.00p | 150.00p | 150.00p | 67,150 |
| Dec 13, 2024 | 149.00p | 150.00p | 150.00p | 149.00p | 10,000 |
| Dec 12, 2024 | 149.00p | 150.32p | 150.32p | 149.00p | 4,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 857.00 | 2.39 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 511.20 | -12.76 |
| Rolls-Royce Holdings PLC | 659.00 | -2.77 |
| Harbour Energy PLC | 173.40 | -11.08 |
| Fresnillo PLC | 822.50 | -3.80 |
| Aston Martin Lagonda Global Holdings PLC | 62.10 | -4.68 |
| Just Group PLC | 125.60 | -9.90 |
Risers/fallers data from previous trading day.