EUSP.L Share History

EUSP.L Share Price history. The following table shows end-of-day data EUSP historical share prices for EUSP.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EUSP.L
Share Price EUSP.L
Charts EUSP.L
Trades EUSP.L
History Compare
EUSP.L EUSP.L
Share News EUSP.L
RNS EUSP.L
Accounts

Date	Open	High	Low	Close	Volume
2019-07-09	18.05	18.05	18.05	18.05	14,345
2019-07-08	18.05	18.05	18.05	18.05	0
2019-07-05	18.05	18.05	18.05	18.05	72,561
2019-07-04	18.05	18.05	18.05	18.05	0
2019-07-03	18.05	18.05	18.05	18.05	100,000
2019-07-02	18.05	18.05	18.05	18.05	0
2019-06-28	18.05	18.05	18.05	18.05	529
2019-06-27	18.05	18.05	18.05	18.05	75,673
2019-06-26	18.05	18.05	18.05	18.05	0
2019-06-25	18.05	18.05	18.05	18.05	0
2019-06-24	18.05	18.05	18.05	18.05	15,313
2019-06-21	18.05	18.05	18.05	18.05	97,583
2019-06-20	18.05	18.05	18.05	18.05	0
2019-06-19	18.05	18.05	18.05	18.05	235,563
2019-06-18	18.05	18.05	18.05	18.05	200,000
2019-06-17	18.05	18.05	18.05	18.05	0
2019-06-14	18.05	18.05	18.05	18.05	14,844
2019-06-13	18.05	18.05	18.05	18.05	156,393
2019-06-12	18.05	18.05	18.05	18.05	128,842
2019-06-11	18.05	18.05	17.80	18.05	56,463
2019-06-10	17.80	18.05	17.80	18.05	137,209
2019-06-07	17.80	17.80	17.80	17.80	245,415
2019-06-06	17.80	17.80	17.80	17.80	0
2019-06-05	17.80	17.80	17.80	17.80	2,778
2019-06-04	17.80	17.80	17.80	17.80	15,268
2019-05-31	17.50	17.80	17.50	17.50	2,797
2019-05-30	17.50	17.50	17.50	17.50	4,000
2019-05-29	17.50	17.50	17.50	17.50	5,723
2019-05-28	17.50	17.50	17.50	17.50	0
2019-05-24	17.50	17.50	17.50	17.50	31,837
2019-05-23	17.50	17.50	17.50	17.50	20,000
2019-05-22	17.50	17.50	17.50	17.50	49,397
2019-05-21	17.50	17.50	17.50	17.50	925,394
2019-05-20	17.50	17.50	17.50	17.50	1,013,000
2019-05-17	17.50	17.50	17.50	17.50	0
2019-05-16	17.50	17.50	17.50	17.50	5,676
2019-05-15	17.50	17.50	17.50	17.50	66,733
2019-05-14	17.50	17.50	17.50	17.50	2,773,934
2019-05-13	18.20	18.20	17.50	17.50	1,335,020
2019-05-10	13.00	18.20	13.00	18.20	89,399
2019-05-09	13.00	13.00	13.00	13.00	80,000
2019-05-08	13.00	13.00	13.00	13.00	200,000
2019-05-07	13.00	13.00	13.00	13.00	37,548
2019-05-03	12.75	13.00	12.75	13.00	4,150

Top Risers

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Top Fallers

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	8.50	-29.17%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Top By Volume

Share	Price	Volume
Beacon Energy. (BCE)	0.0575	251,910,108
Tower Resources (TRP)	0.0215	146,887,308
Baron Oil (BOIL)	0.0675	137,505,521
Supply@me Cap (SYME)	0.025	132,099,249
Red Rock Resources (RRR)	0.0525	124,453,117

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.