Earthport Historical Data - EPO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$26.87
London Stock Exchange Level 2
Monthly Subscription
for only
$70.55
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$80.63
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Earthport EPO London Ordinary Share GB00B0DFPF10 ORD 10P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.25 +1.53% 16.625 17.5 16.5 17.5 16.375 11:35:27
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

EPO Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week17.7518.51616.883572k899k600k-1.125-6.34%
1 Month20.520.51618.628245k6M807k-3.875-18.90%
3 Months2828.751621.358918k7M812k-11.375-40.63%
6 Months2329.751623.5282019M961k-6.375-27.72%
1 Year19.5301623.6661019M820k-2.875-14.74%
3 Years44481127.0952022M672k-27.375-62.22%
5 Years15.7549.51128.7871022M607k0.8755.56%

EPO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 201716.6250.25+1.53%16.517.5652,398
Nov 16 201716.3750.13+0.77%16.2516.5561,004
Nov 15 201716.25-1.38-7.8%1617.25898,618
Nov 14 201717.6250.63+3.68%17.2517.62571,778
Nov 13 201717-0.75-4.23%1718.5625,918
Nov 10 201717.75-0.13-0.7%17.518840,602
Nov 09 201717.875-0.13-0.69%17.7518.25444,566
Nov 08 201718-0.38-2.04%1818.5118,923
Nov 07 201718.375-0.25-1.34%18.2518.751,218,544
Nov 06 201718.625-0.38-1.97%18.519.25355,212
Nov 03 2017190.00+0.00%1919.2544,625
Nov 02 2017190.13+0.66%18.277419.25627,036
Nov 01 201718.8750.88+4.86%1819.251,519,128
Oct 31 201718-1.38-7.1%18191,684,922
Oct 30 201719.3750.25+1.31%19.2519.5122,737
Oct 27 201719.125-0.25-1.29%19.12519.25192,533
Oct 26 201719.3750.00+0.00%19.2519.75443,008
Oct 25 201719.375-0.38-1.9%19.2519.55,780,763
Oct 24 201719.750.13+0.64%19.520118,406
Oct 23 201719.625-0.25-1.26%19.520479,228
Oct 20 201719.8750.00+0.00%19.87520.5678,572
Oct 19 201719.875-0.13-0.63%19.7520.5733,202
Oct 18 2017200.13+0.63%2020.5180,938
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20171118 04:43:58