Electronic Data Processing PLC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Dec 2017 |
GBP |
2.925 |
2.925 |
2.877 |
2.877 |
2.877 |
-0.048 (-1.64%)
|
6,464,256 |
| 19 Dec 2017 |
GBP |
2.934 |
2.946 |
2.915 |
2.925 |
2.925 |
-0.005 (-0.17%)
|
5,572,702 |
| 18 Dec 2017 |
GBP |
2.911 |
2.939 |
2.893 |
2.93 |
2.93 |
+0.002 (+0.07%)
|
6,290,323 |
| 15 Dec 2017 |
GBP |
2.9 |
2.928 |
2.895 |
2.928 |
2.928 |
+0.031 (+1.07%)
|
11,811,938 |
| 14 Dec 2017 |
GBP |
2.925 |
2.956 |
2.895 |
2.897 |
2.897 |
-0.033 (-1.13%)
|
8,181,743 |
| 13 Dec 2017 |
GBP |
2.93 |
2.946 |
2.922 |
2.93 |
2.93 |
-0.011 (-0.37%)
|
6,441,526 |
| 12 Dec 2017 |
GBP |
2.947 |
2.95 |
2.925 |
2.941 |
2.941 |
-0.006 (-0.20%)
|
6,181,125 |
| 11 Dec 2017 |
GBP |
2.92 |
2.947 |
2.904 |
2.947 |
2.947 |
+0.039 (+1.34%)
|
5,433,268 |
| 8 Dec 2017 |
GBP |
2.948 |
2.948 |
2.902 |
2.908 |
2.908 |
-0.029 (-0.99%)
|
3,366,488 |
| 7 Dec 2017 |
GBP |
2.897 |
2.941 |
2.897 |
2.937 |
2.937 |
+0.031 (+1.07%)
|
6,336,023 |
| 6 Dec 2017 |
GBP |
2.905 |
2.908 |
2.882 |
2.906 |
2.906 |
+0.001 (+0.03%)
|
4,950,226 |
| 5 Dec 2017 |
GBP |
2.908 |
2.929 |
2.899 |
2.905 |
2.905 |
-0.012 (-0.41%)
|
7,295,491 |
| 4 Dec 2017 |
GBP |
2.93 |
2.94 |
2.895 |
2.917 |
2.917 |
+0.004 (+0.14%)
|
5,432,940 |
| 1 Dec 2017 |
GBP |
2.945 |
2.957 |
2.906 |
2.913 |
2.913 |
-0.032 (-1.09%)
|
4,700,986 |
| 30 Nov 2017 |
GBP |
2.913 |
2.949 |
2.908 |
2.945 |
2.945 |
+0.037 (+1.27%)
|
15,472,009 |
| 29 Nov 2017 |
GBP |
2.917 |
2.93 |
2.893 |
2.908 |
2.908 |
0.0 (0.0%)
|
7,398,615 |
| 28 Nov 2017 |
GBP |
2.928 |
2.93 |
2.901 |
2.908 |
2.908 |
-0.012 (-0.41%)
|
5,678,443 |
| 27 Nov 2017 |
GBP |
2.91 |
2.926 |
2.872 |
2.92 |
2.92 |
+0.011 (+0.38%)
|
6,072,696 |
| 24 Nov 2017 |
GBP |
2.926 |
2.934 |
2.904 |
2.909 |
2.909 |
-0.018 (-0.61%)
|
2,797,663 |
| 23 Nov 2017 |
GBP |
2.908 |
2.935 |
2.906 |
2.927 |
2.927 |
+0.016 (+0.55%)
|
4,151,786 |
| 22 Nov 2017 |
GBP |
2.885 |
2.939 |
2.87 |
2.911 |
2.911 |
+0.023 (+0.80%)
|
6,430,932 |
| 21 Nov 2017 |
GBP |
2.9 |
2.915 |
2.83 |
2.888 |
2.888 |
-0.034 (-1.16%)
|
10,960,838 |
| 20 Nov 2017 |
GBP |
2.911 |
2.946 |
2.901 |
2.922 |
2.922 |
+0.007 (+0.24%)
|
5,707,195 |
| 17 Nov 2017 |
GBP |
2.966 |
2.972 |
2.912 |
2.915 |
2.915 |
-0.045 (-1.52%)
|
5,166,574 |
| 16 Nov 2017 |
GBP |
3.009 |
3.048 |
2.952 |
2.96 |
2.96 |
-0.043 (-1.43%)
|
6,450,569 |
| 15 Nov 2017 |
GBP |
2.964 |
3.016 |
2.956 |
3.003 |
3.003 |
+0.033 (+1.11%)
|
6,442,188 |
| 14 Nov 2017 |
GBP |
2.965 |
2.981 |
2.951 |
2.97 |
2.97 |
+0.014 (+0.47%)
|
3,552,254 |
| 13 Nov 2017 |
GBP |
2.985 |
2.998 |
2.941 |
2.956 |
2.956 |
-0.03 (-1.00%)
|
3,830,708 |
| 10 Nov 2017 |
GBP |
2.984 |
2.998 |
2.968 |
2.986 |
2.986 |
+0.006 (+0.20%)
|
4,642,682 |
| 9 Nov 2017 |
GBP |
2.98 |
2.98 |
2.98 |
2.98 |
2.98 |
-0.032 (-1.06%)
|
7,993,082 |
