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
  -0.11 -1.19% 9.15 9.24 8.98 9.24 9.26 11:35:22
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 Week8.849.268.789.00442k1M376k0.313.51%
1 Month8.359.88.358.77292k6M1M0.89.58%
3 Months1212.758.0210.17902k7M916k-2.85-23.75%
6 Months15.5188.0211.22862k12M1M-6.35-40.97%
1 Year23.2529.758.0216.23242k12M959k-14.1-60.65%
3 Years4347.258.0221.567685522M782k-33.85-78.72%
5 Years22.549.58.0226.478017622M676k-13.35-59.33%

EPO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 23 20189.260.10+1.09%9.029.26284,265
May 22 20189.160.28+3.15%9.169.16439,567
May 21 20188.88-0.02-0.22%8.7891,119,782
May 18 20188.9-0.06-0.67%8.991,503
May 17 20188.960.20+2.28%8.848.9635,749
May 16 20188.76-0.2-2.23%8.728.984,025
May 15 20188.96-0.24-2.61%8.968.964,000
May 14 20189.20.08+0.88%99.292,588
May 11 20189.11999990.04+0.44%8.99.11999993,211,168
May 10 20189.080.12+1.34%8.869.08381,407
May 09 20188.96-0.04-0.44%8.969.11,024,226
May 08 201890.00+0.00%8.89530,972
May 04 201890.10+1.12%99.6749,033
May 03 20188.90.00+0.00%8.98.90
May 02 20188.90.05+0.56%8.99530,980
May 01 20188.850.10+1.14%8.8593,093,909
Apr 30 20188.75-0.1-1.13%8.759.81,922,310
Apr 27 20188.850.50+5.99%8.729.021,282,939
Apr 26 20188.35-0.2-2.34%8.358.356,028,384
Apr 25 20188.550.15+1.79%8.268.68213,905
Apr 24 20188.4-0.3-3.45%8.029.11,771,329
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:33 V: D:20180524 19:35:34