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
  -0.135 -1.33% 10.025 10.5 9.72 9.82 10.16 11:35:08
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 Week910.58.268.8710710k4M2M1.02511.39%
1 Month10.25118.269.186731k4M1M-0.225-2.20%
3 Months19.2519.58.2612.872916k12M1M-9.225-47.92%
6 Months19.2529.758.2619.365316k12M1M-9.225-47.92%
1 Year25.75308.2621.2865019M887k-15.725-61.07%
3 Years45488.2624.8652022M711k-34.975-77.72%
5 Years21.549.58.2628.0238022M629k-11.475-53.37%

EPO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 18 201810.1599991.23+13.77%9.119999810.51,569,375
Jan 17 20188.93000030.18+2.06%8.600000393,830,254
Jan 16 20188.750.16+1.86%8.43999958.75709,717
Jan 15 20188.59000010.33+4.00%8.47999958.97999951,179,460
Jan 12 20188.2600002-0.59-6.67%8.260000292,997,520
Jan 11 20188.8500003-0.45-4.84%8.76000029.10000033,419,372
Jan 10 20189.3000001-0.17-1.8%9.30000019.6000003415,464
Jan 09 20189.4700002-0.13-1.35%9.19999989.4700002159,960
Jan 08 20189.6000003-0.24-2.44%9.47999959.6000003880,553
Jan 05 20189.84000010.03+0.31%9.69999989.8400001119,305
Jan 04 20189.81000040.13+1.34%9.800000110.052,374,046
Jan 03 20189.6800003-0.45-4.4%9.510588,914
Jan 02 201810.125-0.38-3.57%1010.149999239,505
Dec 29 201710.50.00+0.00%10.510.530,627
Dec 28 201710.50.25+2.44%10.2510.75438,885
Dec 27 201710.250.00+0.00%1011939,119
Dec 22 201710.250.13+1.23%10.2510.25238,835
Dec 21 201710.125-0.25-2.41%1010.51,733,038
Dec 20 201710.375-0.38-3.49%10.37510.75502,397
Dec 19 201710.750.75+7.50%9.9499998112,336,170
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:41 V: D:20180119 17:16:18