Share Name Share Symbol Market Type Share ISIN Share Description
E Trade Financi LSE:0IEO London Ordinary Share US2692464017 E TRADE FINANCIAL ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$1.02 -1.97% $50.74 $0.00 $0.00 - - - 0 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

E Trade Financi (0IEO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201850.739997-1.02-1.97%50.73999750.7399970
22 Feb 201851.759998-0.25-0.48%51.75999851.7599980
21 Feb 201852.009998+0.20+0.39%52.00999852.0099980
20 Feb 201851.8100010.000.00%51.81000151.8100010
19 Feb 201851.810001+0.08+0.15%51.81000151.8100010
16 Feb 201851.730003+0.20+0.39%51.73000351.7300030
15 Feb 201851.529998+1.48+2.96%51.52999851.5299980
14 Feb 201850.050003-0.15-0.30%50.05000350.0500030
13 Feb 201850.2+0.73+1.48%50.250.26,342
12 Feb 201849.469997+0.99+2.04%49.46999749.4699970
09 Feb 201848.479999-3.07-5.96%48.47999948.4799990
08 Feb 201851.549999-0.73-1.40%51.54999951.5499990
07 Feb 201852.280002+1.93+3.83%52.28000252.2800020
06 Feb 201850.349998-2.22-4.22%50.34999850.3499980
05 Feb 201852.569999-1.53-2.83%52.56999952.5699990
02 Feb 201854.099998+1.75+3.34%54.09999854.0999980
01 Feb 201852.3499980.000.00%52.34999852.3499980
31 Jan 201852.349998-0.27-0.51%52.34999852.3499980
30 Jan 201852.620002-0.87-1.63%52.62000252.62000290
29 Jan 201853.490001-0.72-1.33%53.49000153.4900010
26 Jan 201854.210002-0.98-1.78%54.21000254.210002400
25 Jan 201855.190002+0.23+0.42%55.19000255.1900020
24 Jan 201854.959999-0.02-0.04%54.95999954.959999451,465
Download more E Trade Financi Historical Data

E Trade Financi (0IEO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000000--
1 Month54.2154.2150.250.4667906k2k-3.47-6.40%
3 Months43.854.9843.854.746090451k83k6.9415.84%
6 Months43.854.9843.854.746090451k83k6.9415.84%
1 Year43.854.9843.854.746090451k83k6.9415.84%
3 Years43.854.9843.854.746090451k83k6.9415.84%
5 Years43.854.9843.854.746090451k83k6.9415.84%
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:41 V: D:20180224 06:36:16