Share Name Share Symbol Market Type Share ISIN Share Description
E2V Technologies LSE:E2V London Ordinary Share GB00B01DW905 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 270.00p 268.25p 270.00p 270.00p 270.00p 270.00p 599.00 09:17:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 236.4 37.8 13.6 19.8 592.89

E2V (E2V) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017270+1.75+0.65%268270.5471,124
16 Feb 2017268.25-3.25-1.20%266.75271.5131,854
15 Feb 2017271.5-0.50-0.18%271272134,737
14 Feb 20172720.000.00%271272773,151
13 Feb 2017272-0.25-0.09%271.75272.5138,128
10 Feb 2017272.250.000.00%271.5272.251,560,020
09 Feb 2017272.25+0.50+0.18%271.5272.2578,239
08 Feb 2017271.750.000.00%271.5272.752,338,556
07 Feb 2017271.75+0.25+0.09%271.5272.53,954,495
06 Feb 2017271.5-0.25-0.09%271.25272.54,106,310
03 Feb 2017271.75-0.75-0.28%271.5273.5316,896
02 Feb 2017272.5+0.50+0.18%272273.251,469,614
01 Feb 2017272-0.25-0.09%271.75272.25329,687
31 Jan 2017272.250.000.00%272272.553,839
30 Jan 2017272.25-0.25-0.09%272.25273437,223
27 Jan 2017272.50.000.00%272.252731,113,701
26 Jan 2017272.5-0.50-0.18%272.52732,555,068
25 Jan 20172730.000.00%272.527344,298
24 Jan 20172730.000.00%272.5273119,758
23 Jan 20172730.000.00%272.52731,383,876
20 Jan 2017273+0.25+0.09%272.75273270,420
Download more E2V Technologies Historical Data

E2V Technologies (E2V) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week272.50272.50266.75271.0879132k773k330k-2.50-0.92%
1 Month272.50273.50266.75271.974044k4M1M-2.50-0.92%
3 Months179.75274.25169.75266.776920k15M2M90.2550.21%
6 Months236.75274.25169.25255.01316k15M857k33.2514.04%
1 Year220.00274.25160.00246.60151k15M523k50.0022.73%
3 Years166.50274.25145.75222.01301k15M354k103.5062.16%
5 Years145.00274.25103.00190.14831k15M328k125.0086.21%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:31 V: D:20170220 10:46:42