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
  -0.375 -1.44% 25.625 - - - 26 11:35:15
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 Week282825.7526.608118k141k103k-2.375-8.48%
1 Month27.2528.7525.7527.172718k7M843k-1.625-5.96%
3 Months20.529.7518.526.29072k10M930k5.12525.00%
6 Months2429.7518.525.3711019M793k1.6256.77%
1 Year163013.2523.1192022M888k9.62560.16%
3 Years42.5481128.1729022M645k-16.875-39.71%
5 Years1649.51129.1072022M584k9.62560.16%

EPO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201726-0.5-1.89%25.7526107,023
Sep 19 201726.499998-0.38-1.4%2626.499998121,414
Sep 18 201726.875-0.13-0.46%26.49999827.25124,808
Sep 15 2017270.13+0.47%2727.7518,170
Sep 14 201726.8750.38+1.42%26.7528141,457
Sep 13 201726.499998-0.63-2.3%26.49999826.49999842,044
Sep 12 201727.1250.88+3.33%26.49999827.500001160,496
Sep 11 201726.25-1.38-4.98%26.2527.75338,892
Sep 08 201727.6250010.13+0.45%27.2527.751,340,526
Sep 07 201727.5000010.00+0.00%27.2527.75174,316
Sep 06 201727.500001-0.25-0.9%27.2528.75366,546
Sep 05 201727.750.75+2.78%27.7528.25286,081
Sep 04 201727-1.25-4.42%26.49999827.7569,101
Sep 01 201728.251.00+3.67%27.50000128.499998134,433
Aug 31 201727.250.25+0.93%2727.75197,599
Aug 30 2017270.50+1.89%26.4999982888,387
Aug 29 201726.499998-0.5-1.85%26.49999828234,572
Aug 25 201727-0.37-1.37%2728.257,269,199
Aug 24 201727.3749980.00+0.00%27.25284,795,688
Aug 23 201727.3749980.12+0.46%26.7527.75123,890
Aug 22 201727.250.00+0.00%26.7528.499998707,391
Aug 21 201727.250.75+2.83%26.2528.4999981,580,328
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:43 V: D:20170921 19:24:03