XLON:0E8P
Delisted
EDP-Energias DE Portugal S.A. Stock Price (Quote)
£3.39
+0 (+0%)
At Close: Aug 08, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £3.39 | £3.39 | Thursday, 8th Aug 2019 0E8P.L stock ended at £3.39. During the day the stock fluctuated 0% from a day low at £3.39 to a day high of £3.39. |
| 90 days | £3.09 | £3.47 | |
| 52 weeks | £2.91 | £3.54 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2018 | £3.42 | £3.42 | £3.42 | £3.42 | 389 015 |
| Jun 05, 2018 | £3.41 | £3.41 | £3.41 | £3.41 | 530 088 |
| Jun 04, 2018 | £3.40 | £3.44 | £3.37 | £3.41 | 128 119 |
| Jun 01, 2018 | £3.36 | £3.36 | £3.36 | £3.36 | 306 969 |
| May 31, 2018 | £3.41 | £3.41 | £3.37 | £3.37 | 1 436 878 |
| May 30, 2018 | £3.38 | £3.38 | £3.38 | £3.38 | 430 922 |
| May 29, 2018 | £3.39 | £3.39 | £3.36 | £3.36 | 1 173 228 |
| May 25, 2018 | £3.42 | £3.42 | £3.38 | £3.41 | 555 463 |
| May 24, 2018 | £3.47 | £3.47 | £3.42 | £3.42 | 1 170 452 |
| May 23, 2018 | £3.44 | £3.47 | £3.44 | £3.47 | 462 918 |
| May 22, 2018 | £3.49 | £3.49 | £3.45 | £3.45 | 337 151 |
| May 21, 2018 | £3.43 | £3.51 | £3.43 | £3.47 | 727 953 |
| May 18, 2018 | £3.42 | £3.42 | £3.42 | £3.42 | 735 557 |
| May 17, 2018 | £3.41 | £3.41 | £3.41 | £3.41 | 1 468 913 |
| May 16, 2018 | £3.42 | £3.46 | £3.42 | £3.43 | 900 331 |
| May 15, 2018 | £3.43 | £3.47 | £3.43 | £3.43 | 4 603 174 |
| May 14, 2018 | £3.44 | £3.47 | £3.39 | £3.43 | 1 748 998 |
| May 11, 2018 | £3.03 | £3.10 | £3.03 | £3.10 | 444 714 |
| May 10, 2018 | £3.05 | £3.05 | £2.99 | £3.05 | 1 222 586 |
| May 09, 2018 | £3.05 | £3.05 | £3.05 | £3.05 | 2 939 299 |
| May 08, 2018 | £3.05 | £3.05 | £2.96 | £3.02 | 296 315 |
| May 04, 2018 | £3.04 | £3.04 | £2.97 | £3.04 | 55 156 225 |
| May 03, 2018 | £3.06 | £3.06 | £3.02 | £3.02 | 6 778 873 |
| May 02, 2018 | £3.08 | £3.08 | £3.04 | £3.04 | 600 136 |
| May 01, 2018 | £3.08 | £3.08 | £3.08 | £3.08 | 0 |
