EDP Energias de Portugal SA Recent Share Price (LSE:0OF7)

LSE:0OF7 - EDP - Energias de Portugal SA EDP Energias de Portugal SA
Sector: Industrials, Industry: Environmental & Facilities Services

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jan 2008	EUR	4.1455	4.17	4.1455	4.17	4.17	+0.28 (+7.20%)	91,052
24 Jan 2008	EUR	3.82	3.89	3.82	3.89	3.89	+0.17 (+4.57%)	10,366
23 Jan 2008	EUR	3.92	3.9388	3.72	3.72	3.72	-0.2 (-5.10%)	195,556
22 Jan 2008	EUR	3.83	3.92	3.83	3.92	3.92	-0.04 (-1.01%)	41,848
21 Jan 2008	EUR	4.0475	4.0475	3.935	3.96	3.96	-0.26 (-6.16%)	22,201
18 Jan 2008	EUR	4.2072	4.22	4.2072	4.22	4.22	+0.03 (+0.72%)	68,376
17 Jan 2008	EUR	4.2096	4.2251	4.19	4.19	4.19	-0.02 (-0.48%)	256,756
16 Jan 2008	EUR	4.28	4.28	4.1602	4.21	4.21	-0.17 (-3.88%)	244,038
15 Jan 2008	EUR	4.435	4.435	4.38	4.38	4.38	-0.13 (-2.88%)	4,648
14 Jan 2008	EUR	4.4708	4.51	4.4708	4.51	4.51	-0.03 (-0.66%)	89,511
11 Jan 2008	EUR	4.5352	4.5774	4.5352	4.54	4.54	0.0 (0.0%)	619,970
10 Jan 2008	EUR	4.55	4.58	4.54	4.54	4.54	+0.03 (+0.67%)	216,569
9 Jan 2008	EUR	4.5223	4.5223	4.51	4.51	4.51	-0.16 (-3.43%)	12,319
8 Jan 2008	EUR	4.621	4.67	4.621	4.67	4.67	+0.06 (+1.30%)	227,713
7 Jan 2008	EUR	4.51	4.6425	4.51	4.61	4.61	+0.16 (+3.60%)	174,220
3 Jan 2008	EUR	4.47	4.52	4.45	4.45	4.45	-0.01 (-0.22%)	40,934
2 Jan 2008	EUR	4.48	4.48	4.46	4.46	4.46	-0.05 (-1.11%)	66,318
27 Dec 2007	EUR	4.4668	4.51	4.4668	4.51	4.51	+0.02 (+0.45%)	11,009
21 Dec 2007	EUR	4.49	4.49	4.49	4.49	4.49	+0.02 (+0.45%)	82,487
20 Dec 2007	EUR	4.46	4.47	4.46	4.47	4.47	-0.01 (-0.22%)	1,754
19 Dec 2007	EUR	4.6	4.6	4.48	4.48	4.48	-0.1 (-2.18%)	23,422
17 Dec 2007	EUR	4.57	4.6	4.57	4.58	4.58	+0.02 (+0.44%)	4,123
14 Dec 2007	EUR	4.56	4.56	4.5577	4.56	4.56	+0.02 (+0.44%)	123,468
13 Dec 2007	EUR	4.5299	4.54	4.5299	4.54	4.54	-0.08 (-1.73%)	161,247
12 Dec 2007	EUR	4.6115	4.62	4.6115	4.62	4.62	-0.04 (-0.86%)	58,528
11 Dec 2007	EUR	4.59	4.69	4.59	4.66	4.66	+0.02 (+0.43%)	905,874
7 Dec 2007	EUR	4.62	4.64	4.5923	4.64	4.64	+0.01 (+0.22%)	301,966
6 Dec 2007	EUR	4.6336	4.6336	4.63	4.63	4.63	-0.05 (-1.07%)	39,495
5 Dec 2007	EUR	4.62	4.68	4.62	4.68	4.68	-0.06 (-1.27%)	481,071
4 Dec 2007	EUR	4.7046	4.74	4.7046	4.74	4.74	+0.07 (+1.50%)	914,247

Unicorn Response |