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 +0% 9.85 - - - 9.85 00:30:12
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 Week9.8810.0459.6410.036116k5M1M-0.03-0.30%
1 Month10.610.859.6410.08014245M336k-0.75-7.08%
3 Months9.4811.059.410.29611545M350k0.373.90%
6 Months11.5511.8589.345315419M673k-1.7-14.72%
1 Year2626.5812.253815419M914k-16.15-62.12%
3 Years4242819.358615422M796k-32.15-76.55%
5 Years23.549.5825.571115422M703k-13.65-58.09%

EPO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 18 20189.85-0.02-0.20%9.859.9816,248
Sep 17 20189.87-0.18-1.74%9.879.9017,780
Sep 14 201810.045+0.38+3.88%9.7010.0454,900,533
Sep 13 20189.67-0.37-3.69%9.649.88103,750
Sep 12 201810.04+0.10+1.01%9.8810.04101,378
Sep 11 20189.94-0.23-2.21%9.9010.1094,604
Sep 10 201810.165-0.34-3.19%9.9010.45190,117
Sep 07 201810.50+0.32+3.19%10.4510.50424
Sep 06 201810.175+0.23+2.26%9.9010.17533,586
Sep 05 20189.950.000.00%9.9010.3590,240
Sep 04 20189.95-0.32-3.07%9.9010.6532,549
Sep 03 201810.265-0.01-0.10%9.8810.265107,346
Aug 31 201810.275-0.03-0.24%10.2010.27593,244
Aug 30 201810.30-0.30-2.83%10.0010.85287,779
Aug 29 201810.60+0.03+0.24%10.5510.75164,718
Aug 28 201810.575+0.17+1.68%10.3010.57511,144
Aug 24 201810.400.000.00%10.3010.60114,792
Aug 23 201810.40-0.20-1.89%10.3010.4015,160
Aug 22 201810.60+0.03+0.24%10.6010.603,232
Aug 21 201810.575-0.15-1.40%10.57510.6049,405
Aug 20 201810.7250.000.00%10.6010.9573,229
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:20180919 07:07:18