Share Name Share Symbol Market Type Share ISIN Share Description
Applied Optoele LSE:0HGV London Ordinary Share US03823U1025 APPLIED OPTOELECTRONICS ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$1.34 +4.19% $33.33 $0.00 $0.00 - - - 0 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Applied Optoele (0HGV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201831.9899990.000.00%31.98999931.9899990
19 Feb 201831.9899990.000.00%31.98999931.9899990
16 Feb 201831.989999+0.71+2.27%31.98999931.9899990
15 Feb 201831.28+1.77+6.00%31.2831.280
14 Feb 201829.51-0.74-2.45%29.5129.510
13 Feb 201830.25-0.47-1.53%30.2530.25464
12 Feb 201830.719999-1.33-4.15%30.71999930.7199990
09 Feb 201832.049999+0.52+1.65%32.04999932.049999170
08 Feb 201831.529998-1.89-5.66%31.52999831.5299980
07 Feb 201833.420001+0.94+2.89%33.42000133.42000187
06 Feb 201832.479999-0.33-1.01%32.47999932.4799990
05 Feb 201832.809997-0.68-2.03%32.80999732.8099970
02 Feb 201833.489997+0.65+1.98%33.48999733.4899970
01 Feb 201832.840.000.00%32.8432.840
31 Jan 201832.84-0.49-1.47%32.8432.840
30 Jan 201833.329998-2.66-7.39%33.32999833.3299980
29 Jan 201835.990001+0.89+2.54%35.99000135.9900010
26 Jan 201835.100002+0.88+2.57%35.10000235.1000020
25 Jan 201834.220001-0.87-2.48%34.22000134.2200010
Download more Applied Optoele Historical Data

Applied Optoele (0HGV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000000--
1 Month35.0935.0930.2531.366860464195-1.76-5.02%
3 Months35.0935.0930.2531.366860464195-1.76-5.02%
6 Months35.0935.0930.2531.366860464195-1.76-5.02%
1 Year35.0935.0930.2531.366860464195-1.76-5.02%
3 Years35.0935.0930.2531.366860464195-1.76-5.02%
5 Years35.0935.0930.2531.366860464195-1.76-5.02%
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:30 V: D:20180221 17:27:30