Earthport Historical Data - EPO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$88.69
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 +0% 6.7 6.7 6.7 6.7 6.7 04:56:05
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 Week6.87.486.76.8435146253k76k-0.1-1.47%
1 Month8.248.486.67.2176146710k132k-1.54-18.69%
3 Months10.610.856.68.941715M344k-3.9-36.79%
6 Months911.056.69.2278119M518k-2.3-25.56%
1 Year17.5186.610.6479119M825k-10.8-61.71%
3 Years34.535.56.617.8429122M765k-27.8-80.58%
5 Years20.549.56.625.3320122M709k-13.8-67.32%

EPO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 15 20186.70-0.48-6.69%6.707.14253,400
Nov 14 20187.18+0.04+0.56%6.707.1851,346
Nov 13 20187.14+0.05+0.71%7.007.1411,935
Nov 12 20187.090.000.00%7.097.48146
Nov 09 20187.09+0.05+0.71%6.707.0962,975
Nov 08 20187.04+0.26+3.83%6.607.04153,279
Nov 07 20186.78-0.51-7.00%6.787.48287,886
Nov 06 20187.29+0.29+4.14%7.107.2919,000
Nov 05 20187.00-0.29-3.98%7.007.1865,132
Nov 02 20187.29+0.10+1.39%7.007.48335,158
Nov 01 20187.19-0.48-6.26%6.607.19709,708
Oct 31 20187.67+0.17+2.27%7.677.908,408
Oct 30 20187.50-0.59-7.29%7.447.66269,202
Oct 29 20188.09-0.15-1.82%8.098.095,230
Oct 26 20188.24+0.40+5.10%8.008.2412,434
Oct 25 20187.84-0.26-3.21%7.707.84119,332
Oct 24 20188.100.000.00%8.108.10884
Oct 23 20188.10-0.14-1.70%8.108.4855,747
Oct 22 20188.240.000.00%8.248.2480,183
Oct 19 20188.240.000.00%8.248.240
Oct 18 20188.240.000.00%8.008.241
Oct 17 20188.240.000.00%8.248.4826,801
Oct 16 20188.24+0.03+0.37%8.248.484,087
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:40 V: D:20181116 11:52:10