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% 12.3 - - - 12.3 01:37:29
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 Week12.2512.311.2511.8951108k7M2M0.050.41%
1 Month10.412.510.1511.779478k7M1M1.918.27%
3 Months17188.2610.775216k9M1M-4.7-27.65%
6 Months26.528.758.2616.140516k12M1M-14.2-53.58%
1 Year25.5308.2620.06302k19M943k-13.2-51.76%
3 Years43.25488.2623.994885522M734k-30.95-71.56%
5 Years2149.58.2627.586117622M644k-8.7-41.43%

EPO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 201812.30.38+3.14%12.19999912.3107,716
Feb 15 201811.9249990.45+3.92%11.24999912.1999996,790,517
Feb 14 201811.475-0.08-0.65%11.44999911.95166,283
Feb 13 201811.55-0.03-0.22%11.24999911.55237,963
Feb 12 201811.575-0.07-0.64%11.512.249999296,431
Feb 09 201811.649999-0.2-1.69%11.64999912.249999191,927
Feb 08 201811.849999-0.13-1.04%11.84999911.9588,300
Feb 07 201811.975-0.03-0.21%11.9512.2499991,160,826
Feb 06 2018120.35+3.00%1112.199999903,984
Feb 05 201811.649999-0.7-5.67%11.312.5305,759
Feb 02 201812.35-0.1-0.8%11.9512.352,747,547
Feb 01 201812.4499990.23+1.84%12.04999912.44999977,971
Jan 31 201812.2249990.72+6.30%1112.2499993,208,792
Jan 30 201811.5-0.2-1.71%11.1511.6306,969
Jan 29 201811.6999990.45+4.00%11.39999911.849999610,412
Jan 26 201811.2499990.25+2.27%1111.5662,581
Jan 25 201811-0.58-4.97%1111.5446,686
Jan 24 201811.5750.45+4.04%10.9511.5752,621,079
Jan 23 201811.1250.10+0.91%10.811.125133,732
Jan 22 201811.0249991.00+9.98%10.14999911.2499993,709,266
Jan 19 201810.024999-0.14-1.33%9.720000210.51,281,094
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:41 V: D:20180219 08:10:10