Earthport Historical Data - EPO

EPO Historical Prices

Date Open Close Change Change (%) Low High Volume
Jan 22 201810.39999911.0249991.00+9.98%10.14999911.2499993,709,266
Jan 19 20189.819999610.024999-0.14-1.33%9.720000210.51,281,094
Jan 18 20189.199999810.1599991.23+13.77%9.119999810.51,569,375
Jan 17 20188.60000038.93000030.18+2.06%8.600000393,830,254
Jan 16 20188.58.750.16+1.86%8.43999958.75709,717
Jan 15 20188.47999958.59000010.33+4.00%8.47999958.97999951,179,460
Jan 12 201898.2600002-0.59-6.67%8.260000292,997,520
Jan 11 20189.02000048.8500003-0.45-4.84%8.76000029.10000033,419,372
Jan 10 20189.57999999.3000001-0.17-1.8%9.30000019.6000003415,464
Jan 09 20189.30000019.4700002-0.13-1.35%9.19999989.4700002159,960
Jan 08 20189.59.6000003-0.24-2.44%9.47999959.6000003880,553
Jan 05 20189.72000029.84000010.03+0.31%9.69999989.8400001119,305
Jan 04 2018109.81000040.13+1.34%9.800000110.052,374,046
Jan 03 2018109.6800003-0.45-4.4%9.510588,914
Jan 02 201810.14999910.125-0.38-3.57%1010.149999239,505
Jan 01 201810.510.50.00+0.00%10.510.50
Dec 29 201710.510.50.00+0.00%10.510.530,627
Dec 28 201710.510.50.25+2.44%10.2510.75438,885
Dec 27 201710.510.250.00+0.00%1011939,119
Dec 26 201710.2510.250.00+0.00%10.2510.250
Dec 25 201710.2510.250.00+0.00%10.2510.250
Dec 22 201710.2510.250.13+1.23%10.2510.25238,835
Dec 21 201710.510.125-0.25-2.41%1010.51,733,038
Dec 20 201710.7510.375-0.38-3.49%10.37510.75502,397
Dec 19 20171010.750.75+7.50%9.9499998112,336,170
Dec 18 20171010-4.5-31.03%9.010000210.59,421,440
Dec 15 201714.7514.5-0.25-1.69%14.514.75201,677
Dec 14 20171514.750.00+0.00%14.515.24999981,790
Dec 13 201715.514.75-1-6.35%14.515.5152,005
Dec 12 201715.515.750.25+1.61%15.515.75211,351
Dec 11 201715.515.5-0.38-2.36%15.24999916.25200,874
Dec 08 201715.7515.8750.00+0.00%15.7516420,837
Dec 07 20171615.8750.00+0.00%15.87516306,392
Dec 06 20171615.875-0.13-0.78%15.7516131,384
Dec 05 20171616-0.13-0.78%161632,665
Dec 04 201716.2516.125-0.13-0.77%16.12516.2516,313
Dec 01 201716.516.250.13+0.78%16.251744,275
Nov 30 20171716.125-0.38-2.27%1617207,556
Nov 29 201716.7516.50.25+1.54%16.516.75475,774
Nov 28 201717.2516.25-1.38-7.8%16.2517.25368,169
Nov 27 20171717.6250.88+5.22%1718369,224
Nov 24 20171616.750.38+2.29%1617.252,023,561
Nov 23 201715.516.3750.38+2.34%15.24999916.37511,981,754
Nov 22 201715.75160.13+0.79%15.516123,293
Nov 21 20171615.8750.13+0.79%15.87516140,834
Nov 20 201716.2515.75-0.88-5.26%15.516.75529,324
Nov 17 201717.516.6250.25+1.53%16.517.5652,398
Nov 16 201716.2516.3750.13+0.77%16.2516.5561,004
Nov 15 201717.2516.25-1.38-7.8%1617.25898,618
Nov 14 201717.2517.6250.63+3.68%17.2517.62571,778
Nov 13 201717.517-0.75-4.23%1718.5625,918
Nov 10 201717.7517.75-0.13-0.7%17.518840,602
Nov 09 20171817.875-0.13-0.69%17.7518.25444,566
Nov 08 20171818-0.38-2.04%1818.5118,923
Nov 07 201718.7518.375-0.25-1.34%18.2518.751,218,544
Nov 06 201718.7518.625-0.38-1.97%18.519.25355,212
Nov 03 201719.25190.00+0.00%1919.2544,625
Nov 02 201718.5190.13+0.66%18.277419.25627,036
Nov 01 201718.2518.8750.88+4.86%1819.251,519,128
Oct 31 20171918-1.38-7.1%18191,684,922
Oct 30 201719.519.3750.25+1.31%19.2519.5122,737
Oct 27 201719.2519.125-0.25-1.29%19.12519.25192,533
Oct 26 201719.519.3750.00+0.00%19.2519.75443,008
Oct 25 201719.519.375-0.38-1.9%19.2519.55,780,763
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:31 V: D:20180123 21:55:14