Earthport Historical Data - EPO

EPO Historical Prices

Date Open Close Change Change (%) Low High Volume
Apr 23 201898.7-0.4-4.4%8.591,458,296
Apr 20 20189.29.1-0.2-2.15%9.19.2269,848
Apr 19 20189.69.3-0.5-5.1%9.39.61,957,235
Apr 18 20189.69.80.10+1.03%9.69.849,111
Apr 17 20189.529.7-0.2-2.02%9.59.7422,595
Apr 16 201810.059.9-0.35-3.41%9.810.151,052,946
Apr 13 201810.4510.250.00+0.00%10.210.45320,414
Apr 12 20181110.25-0.43-3.98%10.0511209,985
Apr 11 201810.67510.6750.33+3.14%10.67510.67529,046
Apr 10 201810.5510.35-0.15-1.43%10.3510.55143,459
Apr 09 201810.510.5-0.28-2.55%10.510.51,400,122
Apr 06 201810.77510.7750.00+0.00%10.77510.775512,000
Apr 05 201810.7510.775-0.2-1.82%10.5510.8830,397
Apr 04 201811.210.975-0.1-0.9%10.7511.318,517
Apr 03 201810.7511.075-0.13-1.12%10.7511.45240,239
Apr 02 201811.511.20.00+0.00%11.211.50
Mar 30 201811.511.20.00+0.00%11.211.50
Mar 29 201811.511.2-0.28-2.4%11.211.5589,590
Mar 28 201811.2511.475-0.15-1.29%11.2511.47530,135
Mar 27 201811.411.6250.18+1.53%11.2511.62594,287
Mar 26 201811.811.45-0.1-0.87%11.4511.8101,600
Mar 23 201811.411.55-0.1-0.86%11.411.8584,570
Mar 22 201811.811.65-0.1-0.85%11.511.8795,955
Mar 21 201811.5511.75-0.15-1.26%11.511.7597,655
Mar 20 20181211.9-0.23-1.86%11.912.05280,451
Mar 19 20181212.125-0.38-3%1212.4556,024
Mar 16 201812.512.50.35+2.88%12.512.510,922
Mar 15 201812.712.150.15+1.25%12.1512.716,706
Mar 14 201812.412-0.2-1.64%11.9512.42,501,654
Mar 13 201812.7512.2-0.3-2.4%12.212.75803,423
Mar 12 201812.512.50.32+2.67%12.1209312.5119,454
Mar 09 20181212.1750.38+3.18%1212.3153,092
Mar 08 201812.511.8-0.08-0.63%11.812.5140,373
Mar 07 201812.211.875-0.28-2.26%11.87512.21,015,250
Mar 06 201812.612.150.05+0.41%11.912.66,884,169
Mar 05 20181212.10.17+1.47%1212.1702,711
Mar 02 201811.92511.925-0.08-0.63%11.92511.92542,324
Mar 01 20181212-0.18-1.44%1212.255,048,934
Feb 28 20181212.1750.23+1.88%11.9512.1751,502,551
Feb 27 20181211.950.02+0.21%11.8124,807,426
Feb 26 201811.8511.9250.03+0.21%11.8512.254,032,818
Feb 23 20181211.90.08+0.63%11.91270,627
Feb 22 20181211.825-0.18-1.46%11.812551,525
Feb 21 20181212-0.15-1.23%11.9512.21,036,840
Feb 20 201811.812.150.20+1.67%11.812.4672,565
Feb 19 201811.811.95-0.35-2.85%11.812.123,712
Feb 16 201812.2512.30.38+3.14%12.212.3107,716
Feb 15 201811.2511.9250.45+3.92%11.2512.26,790,517
Feb 14 201811.9511.475-0.08-0.65%11.4511.95166,283
Feb 13 201811.2511.55-0.03-0.22%11.2511.55237,963
Feb 12 201812.2511.575-0.08-0.64%11.512.25296,431
Feb 09 201812.2511.65-0.2-1.69%11.6512.25191,927
Feb 08 201811.9511.85-0.13-1.04%11.8511.9588,300
Feb 07 201812.2511.975-0.03-0.21%11.9512.251,160,826
Feb 06 201811.3120.35+3.00%1112.2903,984
Feb 05 201812.511.65-0.7-5.67%11.312.5305,759
Feb 02 20181212.35-0.1-0.8%11.9512.352,747,547
Feb 01 201812.4512.450.23+1.84%12.0512.4577,971
Jan 31 20181112.2250.73+6.30%1112.253,208,792
Jan 30 201811.611.5-0.2-1.71%11.1511.6306,969
Jan 29 201811.4511.70.45+4.00%11.411.85610,412
Jan 26 201811.511.250.25+2.27%1111.5662,581
Jan 25 201811.511-0.58-4.97%1111.5446,686
Jan 24 20181111.5750.45+4.04%10.9511.5752,621,079
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:32 V: D:20180424 17:58:33