EOSGBP

EOS (EOSGBP)

EOSGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 2.67 -0.040 -1.38% 2.67 2.71 2.58 6,376,222.00
Mar 04 2021 2.70 -0.070 -2.39% 2.74 2.82 2.63 7,360,118.00
Mar 03 2021 2.77 0.130 5.10% 2.63 2.88 2.62 7,702,430.00
Mar 02 2021 2.64 -0.020 -0.82% 2.67 2.77 2.57 8,776,919.00
Mar 01 2021 2.66 0.180 7.43% 2.48 2.68 2.48 4,404,229.00
Feb 28 2021 2.47 -0.190 -7.00% 2.63 2.68 2.36 4,956,030.00
Feb 27 2021 2.66 0.100 4.03% 2.58 2.76 2.58 3,949,793.00
Feb 26 2021 2.56 -0.100 -3.68% 2.60 2.71 2.46 7,439,217.00
Feb 25 2021 2.66 -0.120 -4.24% 2.78 2.90 2.66 8,712,799.00
Feb 24 2021 2.77 0.060 2.27% 2.48 2.90 2.29 25,875,244.00
Feb 23 2021 2.71 -0.640 -19.17% 2.48 2.75 2.29 26,891,244.00
Feb 22 2021 3.35 -0.340 -9.15% 3.66 3.78 3.07 12,790,227.00
Feb 21 2021 3.69 0.240 6.95% 3.41 3.86 3.41 12,165,221.00
Feb 20 2021 3.45 -0.290 -7.83% 3.77 3.89 3.28 17,741,016.00
Feb 19 2021 3.75 0.290 8.45% 3.46 3.84 3.37 16,270,809.00
Feb 18 2021 3.45 -0.040 -1.21% 3.53 3.60 3.39 8,230,194.00
Feb 17 2021 3.50 0.140 4.06% 3.38 3.52 3.21 15,560,720.00
Feb 16 2021 3.36 -0.040 -1.08% 5.18 5.18 3.21 24,335,880.00
Feb 15 2021 3.40 -0.340 -9.09% 3.75 3.80 3.05 16,309,900.00
Feb 14 2021 3.74 -0.210 -5.34% 3.98 4.04 3.59 13,924,902.00
Feb 13 2021 3.95 0.530 15.51% 3.44 3.98 3.29 30,454,038.00
Feb 12 2021 3.42 0.110 3.40% 3.30 3.50 3.09 18,043,097.00
Feb 11 2021 3.30 0.290 9.60% 2.97 3.39 2.93 18,625,166.00
Feb 10 2021 3.02 0.020 0.83% 3.02 3.27 2.71 16,326,966.00
Feb 09 2021 2.99 0.390 14.96% 2.66 3.11 2.55 17,221,880.00
Feb 08 2021 2.60 0.070 2.92% 2.53 2.64 2.45 21,452,653.00
Feb 07 2021 2.53 0.170 7.38% 2.34 2.60 2.22 10,052,523.00
Feb 06 2021 2.35 -0.080 -3.22% 2.44 2.44 2.29 11,579,023.00
Feb 05 2021 2.43 0.210 9.24% 2.23 2.47 2.20 12,979,655.00
Feb 04 2021 2.23 -0.020 -1.01% 2.26 2.31 2.17 10,587,877.00
Feb 03 2021 2.25 0.040 1.93% 2.20 2.30 2.18 8,344,882.00
Feb 02 2021 2.21 -0.030 -1.37% 2.23 2.27 2.17 12,732,462.00
Feb 01 2021 2.24 0.090 4.39% 2.14 2.41 2.13 36,703,504.00
Jan 31 2021 2.14 0.010 0.42% 2.14 2.25 2.07 22,362,504.00
Jan 30 2021 2.13 0.140 7.01% 2.00 2.27 1.96 28,632,709.00
Jan 29 2021 1.99 0.010 0.70% 2.48 2.56 1.96 28,493,927.00
Jan 28 2021 1.98 0.150 8.05% 2.48 2.56 1.95 3,015,215.00
Jan 27 2021 1.83 -0.080 -4.23% 2.48 2.56 1.81 9,353,902.00
Jan 26 2021 1.91 -0.040 -1.95% 1.94 1.96 1.86 11,056,062.00
Jan 25 2021 1.95 -0.030 -1.54% 1.99 2.02 1.93 12,796,842.00
Jan 24 2021 1.98 0.010 0.29% 1.99 2.03 1.94 7,950,945.00
Jan 23 2021 1.98 0.060 3.10% 1.92 2.04 1.89 16,135,190.00
Jan 22 2021 1.92 0.060 3.00% 2.48 2.56 1.91 26,817,038.00
Jan 21 2021 1.86 -0.170 -8.39% 2.03 2.03 1.82 13,063,882.00
Jan 20 2021 2.03 -0.040 -2.09% 2.06 2.08 1.95 10,152,361.00
Jan 19 2021 2.08 0.010 0.33% 2.07 2.15 2.05 15,786,986.00
Jan 18 2021 2.07 0.020 1.10% 2.04 2.09 2.00 11,268,528.00
Jan 17 2021 2.05 -0.010 -0.60% 2.03 2.07 1.98 12,228,484.00
Jan 16 2021 2.06 0.030 1.36% 2.03 2.12 2.00 15,336,384.00
Jan 15 2021 2.03 -0.010 -0.49% 2.05 2.14 1.89 17,086,816.00
Jan 14 2021 2.04 0.010 0.25% 2.06 2.09 1.98 17,700,001.00
Jan 13 2021 2.04 0.140 7.65% 1.87 2.06 1.85 20,732,636.00
Jan 12 2021 1.89 -0.080 -4.28% 1.97 2.05 1.86 24,543,141.00
Jan 11 2021 1.98 -0.320 -13.89% 2.25 2.25 1.66 59,373,246.00
Jan 10 2021 2.29 -0.390 -14.54% 2.78 2.89 2.08 72,564,677.00
Jan 09 2021 2.68 0.390 17.02% 2.31 2.76 2.23 25,663,236.00
Jan 08 2021 2.29 -0.070 -2.78% 2.36 2.39 2.15 22,639,076.00
Jan 07 2021 2.36 -0.120 -4.79% 2.48 2.56 2.29 16,151,560.00
Jan 06 2021 2.48 0.350 16.25% 2.13 11.72 2.09 42,358,322.00
Jan 05 2021 2.13 0.070 3.20% 2.08 2.20 1.98 18,530,511.00
Jan 04 2021 2.07 0.00 0.03% 2.04 2.31 1.82 27,200,514.00
Jan 03 2021 2.07 0.140 7.26% 1.93 10.10 1.87 35,147,970.00
Jan 02 2021 1.93 0.010 0.32% 1.93 10.10 1.87 12,404,632.00
Jan 01 2021 1.92 0.020 1.09% 1.90 2.00 1.88 8,801,281.00
Dec 31 2020 1.90 -0.020 -1.06% 1.92 9.98 1.85 14,568,952.00
Dec 30 2020 1.92 -0.040 -2.13% 1.97 1.98 1.87 11,410,865.00
Dec 29 2020 1.96 -0.100 -4.75% 2.06 2.08 1.86 15,513,195.00
Dec 28 2020 2.06 0.040 2.07% 2.00 2.14 1.99 16,025,448.00
Dec 27 2020 2.02 0.080 4.06% 1.71 2.15 1.69 35,599,293.00
Dec 26 2020 1.94 -0.030 -1.48% 1.96 8.50 1.86 20,639,669.00
Dec 25 2020 1.97 -0.010 -0.64% 1.98 2.03 1.88 16,343,005.00
Dec 24 2020 1.98 0.240 14.07% 1.71 2.00 1.69 26,818,684.00
Dec 23 2020 1.74 -0.440 -20.16% 2.19 2.19 1.42 30,841,126.00
Dec 22 2020 2.17 -0.020 -0.83% 2.18 2.22 2.07 13,726,396.00
Dec 21 2020 2.19 -0.160 -6.76% 2.35 2.47 2.16 17,678,963.00
Dec 20 2020 2.35 0.070 3.24% 2.28 2.47 2.23 18,055,477.00
Dec 19 2020 2.28 0.010 0.54% 2.27 2.33 2.24 11,453,530.00
Dec 18 2020 2.26 0.020 1.09% 2.24 2.32 2.20 8,876,121.00
Dec 17 2020 2.24 -0.050 -2.14% 2.30 2.40 2.18 23,499,090.00
Dec 16 2020 2.29 0.160 7.57% 2.13 2.31 2.10 12,034,576.00
Dec 15 2020 2.13 -0.010 -0.62% 2.14 2.20 2.11 7,287,535.00
Dec 14 2020 2.14 -0.010 -0.34% 2.15 2.16 2.09 7,008,307.00
Dec 13 2020 2.15 0.050 2.20% 2.10 2.22 2.09 7,749,558.00
Dec 12 2020 2.10 0.060 2.85% 2.05 2.13 2.05 7,582,978.00
Dec 11 2020 2.04 -0.020 -1.15% 2.06 2.08 2.00 7,688,533.00
Dec 10 2020 2.07 -0.040 -1.72% 2.10 2.12 2.03 6,539,381.00
Dec 09 2020 2.10 0.010 0.49% 2.10 2.12 1.99 8,264,697.00
Dec 08 2020 2.09 -0.120 -5.28% 2.21 2.23 2.05 7,441,358.00
Dec 07 2020 2.21 -0.020 -0.82% 2.23 2.26 2.18 6,625,984.00
Dec 06 2020 2.23 -0.010 -0.62% 2.24 2.34 2.17 8,687,204.00
Dec 05 2020 2.24 0.110 4.95% 2.13 2.25 2.10 5,767,475.00
Your Recent History
COIN
EOSGBP
EOS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 18:23:21