Premium
Epwin Group Plc (EPWN)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.41509433962 | 106 | 109 | 105.5 | 181120 | 106.77134798 | DE |
| 4 | 4.5 | 4.36893203883 | 103 | 109 | 102.5 | 229698 | 105.42020887 | DE |
| 12 | 17.5 | 19.4444444444 | 90 | 109 | 90 | 213016 | 101.35839703 | DE |
| 26 | 15.5 | 16.847826087 | 92 | 109 | 82.5 | 190876 | 95.42591513 | DE |
| 52 | 40 | 59.2592592593 | 67.5 | 109 | 66.5 | 187058 | 87.80827398 | DE |
| 156 | -2.5 | -2.27272727273 | 110 | 113 | 63 | 125189 | 83.09533269 | DE |
| 260 | 24.5 | 29.5180722892 | 83 | 121 | 58 | 134144 | 84.16786288 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 107.5 | -0.5 | -0.46 | 107.5 | 107.5 | 107.5 | 157131 |
| 1731432600 | 108 | 0.5 | 0.47 | 107.5 | 108 | 107 | 111099 |
| 1731346200 | 107.5 | 1.5 | 1.42 | 106 | 109 | 106 | 361978 |
| 1731087000 | 106 | 0 | 0.00 | 106 | 106 | 106 | 168126 |
| 1731000600 | 106 | 0.5 | 0.47 | 106 | 106 | 106 | 131135 |
| 1730914200 | 105.5 | -0.5 | -0.47 | 106 | 106 | 105.5 | 133263 |
| 1730827800 | 106 | 0 | 0.00 | 106 | 106 | 106 | 28874 |
| 1730741400 | 106 | 0 | 0.00 | 106 | 106 | 106 | 263104 |
| 1730482200 | 106 | 0 | 0.00 | 106 | 106 | 106 | 18788 |
| 1730395800 | 106 | -1 | -0.93 | 105.5 | 106.5 | 105.5 | 457628 |
| 1730309400 | 107 | 4 | 3.88 | 103 | 107 | 103 | 1164049 |
| 1730223000 | 103 | -1 | -0.96 | 104 | 104 | 103 | 382945 |
| 1730136600 | 104 | -0.5 | -0.48 | 103.5 | 104 | 103.5 | 105846 |
| 1729873800 | 104.5 | 2 | 1.95 | 102.5 | 104.5 | 102.5 | 120298 |
| 1729787400 | 102.5 | -0.5 | -0.49 | 103.5 | 103.5 | 102.5 | 92778 |
| 1729701000 | 103 | -1 | -0.96 | 104 | 104 | 103 | 285488 |
| 1729614600 | 104 | 0.5 | 0.48 | 103.5 | 104 | 103.5 | 89760 |
| 1729528200 | 103.5 | -1.5 | -1.43 | 103.5 | 103.5 | 103.5 | 357175 |
| 1729269000 | 105 | 2 | 1.94 | 103 | 105 | 103 | 116692 |
| 1729182600 | 103 | 0 | 0.00 | 103 | 103 | 103 | 41324 |
| 1729096200 | 103 | 0 | 0.00 | 103 | 103 | 102.5 | 163613 |
| 1729009800 | 103 | 0 | 0.00 | 103 | 103 | 103 | 145395 |
| 1728923400 | 103 | -1 | -0.96 | 104 | 104 | 103 | 90937 |
| 1728664200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 158507 |
| 1728577800 | 104 | 0.5 | 0.48 | 103.5 | 104 | 103.5 | 49218 |
| 1728491400 | 103.5 | 2 | 1.97 | 101.5 | 103.5 | 101.5 | 74514 |
| 1728405000 | 101.5 | -1 | -0.98 | 102.5 | 102.5 | 101.5 | 84708 |
| 1728318600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 123467 |
| 1728059400 | 102.5 | -0.5 | -0.49 | 103 | 103 | 102.5 | 148634 |
| 1727973000 | 103 | -1.5 | -1.44 | 104.5 | 104.5 | 103 | 224008 |
| 1727886600 | 104.5 | 0.5 | 0.48 | 104 | 104.5 | 104 | 67128 |
| 1727800200 | 104 | 3 | 2.97 | 103.5 | 104 | 103.5 | 57427 |
| 1727713800 | 101 | -5 | -4.72 | 106 | 106 | 101 | 213520 |
| 1727454600 | 106 | 0 | 0.00 | 106 | 106 | 106 | 227426 |
| 1727368200 | 106 | 0 | 0.00 | 106 | 106 | 106 | 196292 |
| 1727281800 | 106 | 0.5 | 0.47 | 105.5 | 106 | 105.5 | 238318 |
| 1727195400 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 105 | 336286 |
| 1727109000 | 105 | 1.5 | 1.45 | 103.5 | 106.5 | 103.5 | 449723 |
| 1726849800 | 103.5 | 2 | 1.97 | 101.5 | 103.5 | 101.5 | 149406 |
| 1726763400 | 101.5 | -0.5 | -0.49 | 101.5 | 102 | 101 | 94841 |
| 1726677000 | 102 | 2.5 | 2.51 | 99.5 | 102 | 99.5 | 97552 |
| 1726590600 | 99.5 | 0.5 | 0.51 | 99 | 99.5 | 99 | 92895 |
| 1726504200 | 99 | -1 | -1.00 | 99.5 | 99.5 | 99 | 351653 |
| 1726245000 | 100 | 3 | 3.09 | 97 | 100 | 97 | 947928 |
| 1726158600 | 97 | 1.5 | 1.57 | 95.5 | 97 | 95.5 | 179955 |
| 1726072200 | 95.5 | -3.5 | -3.54 | 98.5 | 98.5 | 94.5 | 790824 |
| 1725985800 | 99 | 3 | 3.13 | 96 | 99 | 96 | 228541 |
| 1725899400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 154664 |
| 1725640200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 151009 |
| 1725553800 | 96 | 1 | 1.05 | 95.5 | 96.5 | 95 | 111032 |
| 1725467400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 178306 |
| 1725381000 | 95 | 3 | 3.26 | 92 | 95 | 92 | 117105 |
| 1725294600 | 92 | 1.8 | 2.00 | 91.5 | 92 | 91.5 | 32283 |
| 1725035400 | 90.2 | -0.8 | -0.88 | 91 | 91.5 | 90.2 | 43093 |
| 1724949000 | 91 | 0 | 0.00 | 91 | 91 | 91 | 26474 |
| 1724862600 | 91 | -0.5 | -0.55 | 91 | 91 | 91 | 152028 |
| 1724776200 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91 | 128646 |
| 1724430600 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 78526 |
| 1724344200 | 91.5 | 1.5 | 1.67 | 90 | 91.5 | 90 | 152895 |
| 1724257800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 845562 |
| 1724171400 | 90 | 0 | 0.00 | 89 | 90 | 89 | 77021 |
| 1724085000 | 90 | 3 | 3.45 | 87 | 90 | 87 | 99669 |
| 1723825800 | 87 | 0.5 | 0.58 | 86.5 | 87 | 86.5 | 83900 |
| 1723739400 | 86.5 | 2.5 | 2.98 | 87 | 87.5 | 86.5 | 167561 |
| 1723653000 | 84 | -2.5 | -2.89 | 86.5 | 87 | 84 | 114203 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
