Dark

EFGD
EFG Holding - GDR - Reg S
stock LSE

Inactive

Jul 9, 2024

0.8600USD+7.500%(+0.0600)89,350

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-09	0.8400	0.8600	0.8400	0.8600	+7.500%	89,350	0.000%
2024-07-08	0.8000	0.8000	0.8000	0.8000	+6.667%	50,000	+7.500%
2024-07-04	0.7500	0.7500	0.7500	0.7500	0.000%	950	+14.667%
2024-07-03	0.7500	0.7500	0.7500	0.7500	+7.143%	10,000	+14.667%
2024-06-24	0.7000	0.7000	0.7000	0.7000	+11.111%	10,000	+22.857%
2024-06-13	0.6000	0.6500	0.6000	0.6300	+1.613%	32,845	+36.508%
2024-06-12	0.6200	0.6200	0.6200	0.6200	0.000%	142	+38.710%
2024-06-04	0.6300	0.6300	0.6200	0.6200	+3.333%	57,531	+38.710%
2024-05-31	0.5600	0.6000	0.5600	0.6000	0.000%	147,016	+43.333%
2024-05-28	0.6000	0.6000	0.6000	0.6000	0.000%	191,800	+43.333%
2024-05-24	0.6000	0.6000	0.6000	0.6000	0.000%	30,609	+43.333%
2024-05-23	0.6000	0.6000	0.6000	0.6000	-14.286%	20,000	+43.333%
2024-05-09	0.7000	0.7000	0.7000	0.7000	0.000%	0	+22.857%
2024-05-07	0.7000	0.7000	0.7000	0.7000	0.000%	0	+22.857%
2024-04-15	0.7000	0.7000	0.7000	0.7000	0.000%	10,000	+22.857%
2024-04-11	0.7000	0.7000	0.7000	0.7000	0.000%	0	+22.857%
2024-04-10	0.7000	0.7000	0.7000	0.7000	+6.870%	4,822	+22.857%
2024-03-27	0.7000	0.7000	0.6550	0.6550	-12.667%	73,322	+31.298%
2024-03-26	0.7500	0.7500	0.7500	0.7500	+7.143%	29,633	+14.667%
2024-03-25	0.7000	0.7000	0.7000	0.7000	0.000%	27,722	+22.857%
2024-03-21	0.7000	0.7000	0.7000	0.7000	-6.667%	1,500	+22.857%
2024-03-19	0.7500	0.7500	0.7500	0.7500	-6.250%	45	+14.667%
2024-03-18	0.8000	0.8000	0.8000	0.8000	0.000%	0	+7.500%
2024-03-15	0.8000	0.8000	0.8000	0.8000	+6.667%	39,350	+7.500%
2024-03-14	0.7400	0.7500	0.7400	0.7500	-8.537%	19,529	+14.667%
2024-03-11	0.8000	0.8200	0.8000	0.8200	+7.190%	261,152	+4.878%
2024-03-07	0.7650	0.8700	0.7650	0.7650	-10.000%	78,056	+12.418%
2024-03-06	0.8500	0.8500	0.8500	0.8500	+6.250%	33,633	+1.176%
2024-03-05	0.7550	0.8000	0.7500	0.8000	+14.286%	287,833	+7.500%
2024-03-04	0.7000	0.7000	0.7000	0.7000	+7.692%	95,625	+22.857%
2024-02-26	0.6500	0.6500	0.6500	0.6500	+8.333%	10,000	+32.308%
2024-02-23	0.6000	0.6000	0.6000	0.6000	-3.226%	20,796	+43.333%
2024-02-06	0.7300	0.7300	0.6200	0.6200	+24.000%	22,744	+38.710%
2024-01-29	0.5000	0.5000	0.5000	0.5000	-16.667%	100,000	+72.000%
2024-01-05	0.6000	0.6000	0.6000	0.6000	0.000%	39,360	+43.333%
2023-12-20	0.6000	0.6000	0.6000	0.6000	-11.111%	39,710	+43.333%
2023-12-18	0.6450	0.6750	0.6250	0.6750	+1.504%	73,538	+27.407%
2023-12-15	0.6950	0.6950	0.6450	0.6650	-5.000%	319,078	+29.323%
2023-12-14	0.6950	0.7000	0.6950	0.7000	+7.692%	25,876	+22.857%
2023-12-07	0.6500	0.6500	0.6500	0.6500	0.000%	51,652	+32.308%
2023-12-04	0.6500	0.6500	0.6450	0.6500	+4.000%	114,200	+32.308%
2023-11-24	0.6250	0.6250	0.6250	0.6250	-1.575%	51,224	+37.600%
2023-11-09	0.6300	0.6350	0.6300	0.6350	0.000%	112,553	+35.433%
2023-11-08	0.6350	0.6350	0.6350	0.6350	+2.419%	1,260	+35.433%
2023-11-07	0.6000	0.6200	0.6000	0.6200	+3.333%	137,265	+38.710%
2023-11-06	0.6000	0.6000	0.6000	0.6000	+8.108%	3,983	+43.333%
2023-11-02	0.6400	0.6400	0.5550	0.5550	-13.953%	15,637	+54.955%
2023-11-01	0.6450	0.6450	0.6450	0.6450	+9.322%	1,240	+33.333%
2023-10-30	0.5900	0.5900	0.5900	0.5900	+7.273%	10,294	+45.763%
2023-10-26	0.5500	0.5500	0.5500	0.5500	-8.333%	12,960	+56.364%
2023-10-18	0.6000	0.6000	0.6000	0.6000	0.000%	10,294	+43.333%
2023-10-17	0.6000	0.6000	0.6000	0.6000	-20.000%	12,794	+43.333%
2023-10-04	0.7500	0.7500	0.7500	0.7500	+7.143%	12,744	+14.667%
2023-10-03	0.7000	0.7000	0.7000	0.7000	-6.667%	12,717	+22.857%
2023-10-02	0.7500	0.7500	0.7500	0.7500	+22.951%	12,719	+14.667%
2023-08-21	0.6100	0.6100	0.6100	0.6100	-6.154%	1	+40.984%
2023-08-17	0.6500	0.6500	0.6500	0.6500	-18.750%	1	+32.308%
2023-08-08	0.7800	0.8000	0.7800	0.8000	+3.896%	225,000	+7.500%
2023-07-26	0.7700	0.7700	0.7700	0.7700	+10.000%	2,782	+11.688%
2023-07-24	0.7000	0.7000	0.7000	0.7000	-13.043%	2,782	+22.857%
2023-06-06	0.8050	0.8050	0.8050	0.8050	0.000%	1,440	+6.832%
2023-05-31	0.8050	0.8050	0.8050	0.8050	0.000%	0	+6.832%
2023-05-17	0.8050	0.8050	0.8050	0.8050	-10.556%	20,936	+6.832%
2023-05-02	0.9450	0.9450	0.9000	0.9000	+12.500%	92,020	-4.444%
2023-04-24	0.8000	0.8000	0.8000	0.8000	0.000%	25	+7.500%
2023-04-12	0.8000	0.8000	0.8000	0.8000	+6.667%	31,033	+7.500%
2023-03-30	0.7500	0.7500	0.7500	0.7500	-6.250%	10,343	+14.667%
2023-03-27	0.9500	0.9500	0.8000	0.8000	-26.606%	20,691	+7.500%
2023-03-14	1.0900	1.0900	1.0900	1.0900	-9.167%	50,000	-21.101%
2023-03-02	1.2000	1.2000	1.2000	1.2000	+9.091%	617	-28.333%
2023-02-24	1.1000	1.1000	1.1000	1.1000	-9.836%	617	-21.818%
2023-02-22	1.2200	1.2200	1.2200	1.2200	0.000%	0	-29.508%
2023-02-17	1.2200	1.2200	1.2200	1.2200	+1.667%	10,100	-29.508%
2023-02-16	1.2000	1.2000	1.2000	1.2000	+4.348%	9,996	-28.333%
2023-02-14	1.1500	1.1500	1.1500	1.1500	+4.545%	10,000	-25.217%
2023-01-19	1.1000	1.1000	1.1000	1.1000	0.000%	11,869	-21.818%
2023-01-18	1.1000	1.1000	1.1000	1.1000	0.000%	20,034	-21.818%
2023-01-17	1.1000	1.1000	1.1000	1.1000	-4.348%	30,651	-21.818%
2023-01-11	1.1500	1.1500	1.1500	1.1500	0.000%	88,472	-25.217%
2022-12-22	1.1500	1.1500	1.1500	1.1500	+9.524%	500	-25.217%
2022-12-21	0.9000	1.0500	0.9000	1.0500	-8.696%	84,168	-18.095%
2022-12-07	1.1500	1.1500	1.1500	1.1500	+13.861%	61,000	-25.217%
2022-11-29	1.0100	1.0100	1.0100	1.0100	+10.989%	510,000	-14.851%
2022-11-28	0.9100	0.9100	0.9100	0.9100	-17.273%	9,896	-5.495%
2022-10-21	1.1000	1.1000	1.1000	1.1000	0.000%	0	-21.818%
2022-10-06	0.9500	1.1000	0.9500	1.1000	+10.000%	501	-21.818%
2022-10-05	0.9500	1.0000	0.9500	1.0000	-12.281%	195,122	-14.000%
2022-09-08	1.4800	1.4800	1.1000	1.1400	-4.202%	334,339	-24.561%
2022-08-31	1.1900	1.1900	1.1900	1.1900	0.000%	38,511	-27.731%
2022-08-26	1.1900	1.1900	1.1900	1.1900	0.000%	0	-27.731%
2022-08-25	1.2000	1.2000	1.1600	1.1900	-5.556%	165,380	-27.731%
2022-08-19	1.2600	1.2600	1.2600	1.2600	0.000%	0	-31.746%
2022-08-17	1.2400	1.2600	1.1800	1.2600	+1.613%	5,984	-31.746%
2022-08-16	1.1800	1.2500	1.1700	1.2400	-10.145%	67,125	-30.645%
2022-08-15	1.2500	1.3800	1.2500	1.3800	0.000%	1,186	-37.681%
2022-08-12	1.4100	1.4100	1.2700	1.3800	+1.471%	21,616	-37.681%
2022-08-09	1.3700	1.3700	1.3600	1.3600	+4.615%	5,818	-36.765%
2022-08-08	1.3500	1.4000	1.2700	1.3000	-13.333%	18,842	-33.846%
2022-08-05	1.5000	1.5000	1.5000	1.5000	+7.143%	14	-42.667%
2022-08-03	1.5000	1.6000	1.2000	1.4000	-12.500%	65,518	-38.571%
2022-06-24	1.6000	1.6000	1.6000	1.6000	+6.667%	10	-46.250%
2022-06-01	1.5000	1.5000	1.5000	1.5000	-4.459%	50,624	-42.667%
2022-05-31	1.5000	1.6000	1.5000	1.5700	-1.875%	26,612	-45.223%
2022-05-26	1.6000	1.6000	1.6000	1.6000	0.000%	4,990	-46.250%
2022-05-25	1.6000	1.6000	1.6000	1.6000	-15.789%	50,000	-46.250%
2022-05-18	1.9000	1.9000	1.9000	1.9000	-2.564%	40	-54.737%
2022-05-16	1.9500	1.9500	1.9500	1.9500	-2.500%	500	-55.897%
2022-04-08	2.0000	2.0000	2.0000	2.0000	-9.091%	500	-57.000%
2022-02-16	2.2600	2.2600	2.2000	2.2000	+1.852%	9,512	-60.909%
2022-02-15	2.1600	2.1600	2.1600	2.1600	+8.000%	400	-60.185%
2022-02-11	2.0000	2.0000	2.0000	2.0000	-3.846%	8,407	-57.000%
2022-02-09	2.0400	2.0800	2.0400	2.0800	+12.432%	911	-58.654%
2022-02-08	1.7500	1.8500	1.7500	1.8500	+2.778%	208	-53.514%
2022-02-02	1.8000	1.8000	1.8000	1.8000	+5.882%	164	-52.222%
2022-01-28	1.7000	1.7000	1.7000	1.7000	-10.526%	1,071	-49.412%
2021-12-21	1.7000	1.9000	1.7000	1.9000	+8.571%	17,933	-54.737%
2021-12-13	1.7500	1.7500	1.7500	1.7500	+6.061%	21,920	-50.857%
2021-11-25	1.6500	1.6500	1.6500	1.6500	0.000%	4,139	-47.879%
2021-11-10	1.6500	1.6500	1.6500	1.6500	0.000%	18,146	-47.879%
2021-11-09	1.6500	1.6500	1.6500	1.6500	+3.125%	49,998	-47.879%
2021-10-20	1.4500	1.6000	1.4500	1.6000	0.000%	3	-46.250%
2021-09-24	1.4000	1.6000	1.4000	1.6000	+4.575%	1,172	-46.250%
2021-08-31	1.5000	1.5300	1.5000	1.5300	+6.250%	45,320	-43.791%
2021-08-27	1.4400	1.4400	1.4400	1.4400	0.000%	0	-40.278%
2021-08-12	1.4400	1.4400	1.4400	1.4400	0.000%	1	-40.278%
2021-08-11	1.4400	1.4400	1.4400	1.4400	-5.882%	1	-40.278%
2021-08-04	1.5300	1.5300	1.5300	1.5300	+2.685%	774	-43.791%
2021-08-03	1.6100	1.6100	1.4900	1.4900	-2.614%	20,816	-42.282%
2021-08-02	1.5300	1.5300	1.5300	1.5300	-5.556%	7,008	-43.791%
2021-07-30	1.5900	1.6500	1.5300	1.6200	+3.185%	68,926	-46.914%
2021-07-22	1.5700	1.5700	1.5700	1.5700	+1.290%	10,000	-45.223%
2021-07-20	1.6800	1.6800	1.5400	1.5500	-6.061%	20,000	-44.516%
2021-07-19	1.5400	1.6800	1.4900	1.6500	+0.610%	152,401	-47.879%
2021-07-09	1.6600	1.6600	1.6400	1.6400	-0.606%	730	-47.561%
2021-07-07	1.6700	1.6700	1.6500	1.6500	0.000%	4,689	-47.879%
2021-07-05	1.6200	1.6500	1.6200	1.6500	-8.333%	19,165	-47.879%
2021-06-17	1.8000	1.8000	1.8000	1.8000	+2.857%	15,483	-52.222%
2021-06-16	1.7500	1.7500	1.7500	1.7500	-2.778%	1,073	-50.857%
2021-06-09	1.8000	1.8000	1.8000	1.8000	+2.857%	1,000	-52.222%
2021-05-25	1.8000	1.8000	1.7500	1.7500	0.000%	26,249	-50.857%
2021-05-24	1.7500	1.7600	1.7200	1.7500	0.000%	74,637	-50.857%
2021-04-29	1.7400	1.7500	1.7300	1.7500	0.000%	33,213	-50.857%
2021-04-22	1.7500	1.7500	1.7500	1.7500	0.000%	30,000	-50.857%
2021-04-21	1.7500	1.7500	1.7500	1.7500	0.000%	372	-50.857%
2021-04-20	1.7600	1.7600	1.7400	1.7500	-10.256%	31,361	-50.857%
2021-04-19	1.8900	1.9500	1.8900	1.9500	+3.175%	89,628	-55.897%
2021-03-16	1.8900	1.8900	1.8900	1.8900	-5.500%	5	-54.497%
2021-02-04	1.9000	2.0000	1.9000	2.0000	0.000%	20,100	-57.000%
2021-02-02	1.9300	2.0000	1.9300	2.0000	0.000%	20,100	-57.000%
2021-02-01	1.9000	2.0000	1.9000	2.0000	0.000%	30,100	-57.000%
2021-01-15	2.0000	2.0000	2.0000	2.0000	0.000%	80	-57.000%
2021-01-14	1.8300	2.0000	1.8000	2.0000	+17.647%	4,149	-57.000%
2021-01-13	2.0000	2.0000	1.7000	1.7000	+6.918%	7,025	-49.412%
2020-11-23	1.5900	1.5900	1.5900	1.5900	+6.000%	6,751	-45.912%
2020-11-19	1.5000	1.5000	1.5000	1.5000	-6.250%	8,000	-42.667%
2020-11-18	1.6000	1.6000	1.6000	1.6000	+9.589%	260	-46.250%
2020-11-17	1.4600	1.4600	1.4600	1.4600	0.000%	0	-41.096%
2020-11-04	1.4600	1.4600	1.4600	1.4600	-6.410%	2	-41.096%
2020-10-19	1.5600	1.5600	1.5600	1.5600	-2.500%	279	-44.872%
2020-10-16	1.6000	1.6000	1.6000	1.6000	0.000%	1,409	-46.250%
2020-10-14	1.5500	1.6000	1.5500	1.6000	+3.226%	37,150	-46.250%
2020-10-12	1.5500	1.5500	1.5500	1.5500	0.000%	634	-44.516%
2020-10-09	1.5500	1.5500	1.5500	1.5500	0.000%	800	-44.516%
2020-10-08	1.5500	1.5500	1.5500	1.5500	0.000%	5,252	-44.516%
2020-09-15	1.5500	1.5500	1.5500	1.5500	0.000%	0	-44.516%
2020-08-04	1.5500	1.5500	1.5500	1.5500	-3.125%	47,891	-44.516%
2020-07-28	1.6000	1.6000	1.6000	1.6000	0.000%	902	-46.250%
2020-07-27	1.6000	1.6000	1.6000	1.6000	+6.667%	902	-46.250%
2020-07-23	1.5000	1.5000	1.5000	1.5000	-6.250%	902	-42.667%
2020-06-24	1.6100	1.6100	1.6000	1.6000	+6.667%	33,166	-46.250%
2020-06-08	1.4000	1.5500	1.3500	1.5000	+7.143%	49,522	-42.667%
2020-06-05	1.2900	1.4000	1.2900	1.4000	+3.704%	4,980	-38.571%
2020-06-04	1.3500	1.3500	1.3500	1.3500	+8.000%	100	-36.296%
2020-06-03	1.2500	1.2500	1.2500	1.2500	-7.407%	4,297	-31.200%
2020-05-12	1.3900	1.3900	1.3500	1.3500	+4.651%	34,359	-36.296%
2020-05-07	1.2300	1.2900	1.2200	1.2900	+4.878%	40,573	-33.333%
2020-05-06	1.3000	1.3000	1.2000	1.2300	-5.385%	30,642	-30.081%
2020-05-05	1.3000	1.3000	1.3000	1.3000	-12.162%	20,642	-33.846%
2020-04-30	1.4800	1.4800	1.4800	1.4800	+13.846%	10,000	-41.892%
2020-04-29	1.3000	1.3000	1.3000	1.3000	-7.143%	17,376	-33.846%
2020-04-28	1.3000	1.4300	1.3000	1.4000	-6.667%	2,550	-38.571%
2020-04-27	1.3000	1.5000	1.3000	1.5000	-25.743%	2,308	-42.667%
2020-02-11	2.0200	2.0200	2.0200	2.0200	0.000%	3,392	-57.426%
2020-02-10	2.0200	2.0200	2.0200	2.0200	-0.980%	38,913	-57.426%
2020-02-06	2.0000	2.0400	2.0000	2.0400	0.000%	9,137	-57.843%
2020-02-05	1.9800	2.0400	1.9500	2.0400	+5.699%	24,802	-57.843%
2020-01-27	1.9300	1.9300	1.9300	1.9300	-4.455%	822	-55.440%
2020-01-15	2.0200	2.0200	2.0200	2.0200	-3.810%	1,085	-57.426%
2020-01-14	2.0000	2.1000	2.0000	2.1000	-2.778%	23,112	-59.048%
2020-01-08	2.0000	2.1600	2.0000	2.1600	-1.818%	10,519	-60.185%
2020-01-07	2.2000	2.2000	2.2000	2.2000	0.000%	40,338	-60.909%
2019-12-18	2.2000	2.2000	2.2000	2.2000	-4.348%	32,161	-60.909%
2019-09-26	2.1200	2.3000	2.1200	2.3000	+5.505%	107	-62.609%
2019-09-24	2.2800	2.2800	2.1800	2.1800	-9.167%	82	-60.550%
2019-09-16	2.1200	2.4000	2.1200	2.4000	-3.226%	10,189	-64.167%
2019-09-13	2.3800	2.5000	2.3800	2.4800	+8.772%	51,001	-65.323%
2019-09-10	2.2800	2.2800	2.2800	2.2800	+1.786%	2,627	-62.281%
2019-09-05	2.2400	2.2400	2.2400	2.2400	-2.609%	9	-61.607%
2019-09-02	2.3800	2.4000	2.3000	2.3000	+2.679%	102,904	-62.609%
2019-08-29	2.2400	2.2400	2.2200	2.2400	+1.818%	134,899	-61.607%
2019-08-28	2.2000	2.2000	2.2000	2.2000	+4.762%	77,616	-60.909%
2019-08-27	2.1000	2.1000	2.1000	2.1000	-2.778%	7,810	-59.048%
2019-08-22	2.1600	2.1600	2.1600	2.1600	-1.818%	1	-60.185%
2019-08-21	2.1800	2.2000	2.1800	2.2000	+5.769%	2,450	-60.909%
2019-08-14	2.0800	2.0800	2.0800	2.0800	+4.000%	9,696	-58.654%
2019-08-08	1.9600	2.0000	1.9600	2.0000	+6.383%	8,707	-57.000%
2019-08-07	1.8800	1.8800	1.8800	1.8800	-4.569%	14	-54.255%
2019-07-26	1.9700	1.9700	1.9700	1.9700	0.000%	12,690	-56.345%
2019-07-25	1.9200	1.9700	1.9200	1.9700	+4.233%	14,355	-56.345%
2019-07-16	1.9000	1.9000	1.8900	1.8900	-1.563%	23,999	-54.497%
2019-07-11	1.9000	1.9200	1.9000	1.9200	-4.000%	23,999	-55.208%
2019-07-03	2.0000	2.0000	2.0000	2.0000	+2.041%	181,499	-57.000%
2019-07-02	1.8100	1.9600	1.8100	1.9600	+3.158%	237	-56.122%
2019-06-27	1.8800	1.9500	1.8800	1.9000	+4.396%	318,008	-54.737%
2019-06-26	1.8200	1.8300	1.8200	1.8200	0.000%	25,000	-52.747%
2019-06-25	1.8000	1.8200	1.8000	1.8200	+1.111%	202,082	-52.747%
2019-06-19	1.8500	1.8500	1.8000	1.8000	-1.639%	52,974	-52.222%
2019-06-17	1.8500	1.8500	1.8300	1.8300	-1.081%	44,025	-53.005%
2019-06-13	1.8500	1.8500	1.8500	1.8500	+2.210%	300,000	-53.514%
2019-06-12	1.8100	1.8100	1.8100	1.8100	+0.556%	160	-52.486%
2019-06-07	1.8000	1.8000	1.8000	1.8000	+1.695%	3,656	-52.222%
2019-06-06	1.7700	1.9000	1.7700	1.7700	0.000%	27,223	-51.412%
2019-06-05	1.7700	1.7800	1.7700	1.7700	0.000%	148,213	-51.412%
2019-06-03	1.7700	1.8000	1.7700	1.7700	0.000%	70,557	-51.412%
2019-05-30	1.7300	1.7700	1.7100	1.7700	+1.143%	50,163	-51.412%
2019-05-29	1.7500	1.7500	1.7500	1.7500	-2.235%	84	-50.857%
2019-05-28	1.7900	1.8000	1.7500	1.7900	+1.130%	105,610	-51.955%
2019-05-22	1.7700	1.7700	1.7700	1.7700	+0.568%	3,000	-51.412%
2019-05-21	1.9100	1.9100	1.7600	1.7600	-4.865%	84,314	-51.136%
2019-05-20	1.8500	1.8500	1.8500	1.8500	-4.145%	18,164	-53.514%
2019-05-17	1.9000	1.9300	1.8500	1.9300	+6.044%	74,597	-55.440%
2019-05-16	1.8900	1.8900	1.8200	1.8200	-0.546%	10,703	-52.747%
2019-05-15	1.8100	1.8900	1.8100	1.8300	+1.667%	38,748	-53.005%
2019-05-14	1.8900	1.8900	1.8000	1.8000	-2.174%	8,466	-52.222%
2019-05-13	1.8900	1.8900	1.8200	1.8400	+1.657%	33,534	-53.261%
2019-05-10	1.7900	1.8800	1.7900	1.8100	-4.233%	41,301	-52.486%
2019-05-09	1.8900	1.8900	1.8900	1.8900	+2.162%	8,295	-54.497%
2019-05-08	1.8500	1.8500	1.8500	1.8500	0.000%	49,852	-53.514%
2019-05-03	1.7300	1.8500	1.7300	1.8500	+3.933%	111	-53.514%
2019-05-02	1.8400	1.8500	1.7400	1.7800	-0.559%	26,075	-51.685%
2019-04-30	1.8300	1.8300	1.7900	1.7900	-0.556%	25,446	-51.955%
2019-04-29	1.8400	1.8400	1.7500	1.8000	+1.124%	41,131	-52.222%
2019-04-25	1.8400	1.8400	1.7600	1.7800	-2.198%	25,726	-51.685%
2019-04-24	1.8400	1.8400	1.8200	1.8200	+1.111%	11,675	-52.747%
2019-04-23	1.7900	1.8300	1.7600	1.8000	+1.124%	17,280	-52.222%
2019-04-18	1.8100	1.8100	1.7800	1.7800	-6.316%	3,562	-51.685%
2019-04-17	1.6500	1.9000	1.6500	1.9000	+3.825%	4,175	-54.737%
2019-04-12	1.9000	1.9200	1.8300	1.8300	-1.613%	24,588	-53.005%
2019-04-11	1.8600	1.8600	1.8600	1.8600	-2.618%	11,143	-53.763%
2019-04-10	1.9400	1.9400	1.9100	1.9100	-11.574%	11,094	-54.974%
2019-04-09	1.9200	2.1600	1.8500	2.1600	+15.508%	42,098	-60.185%
2019-04-08	1.9200	1.9300	1.8600	1.8700	-0.532%	37,458	-54.011%
2019-04-05	1.9400	1.9400	1.8600	1.8800	-1.571%	72,266	-54.255%
2019-04-04	1.9500	1.9500	1.8800	1.9100	+2.688%	25,643	-54.974%
2019-04-03	1.8900	1.9100	1.8600	1.8600	-4.615%	45,827	-53.763%
2019-03-27	2.0000	2.0000	1.9500	1.9500	-2.010%	136,714	-55.897%
2019-03-26	1.9900	1.9900	1.9900	1.9900	0.000%	126,347	-56.784%
2019-03-25	2.0900	2.1000	1.9900	1.9900	-0.500%	55,291	-56.784%
2019-03-19	2.1000	2.1000	2.0000	2.0000	-1.478%	10,050	-57.000%
2019-03-15	2.0300	2.0300	2.0300	2.0300	-0.976%	37,158	-57.635%
2019-03-07	2.0500	2.0500	2.0500	2.0500	0.000%	17,684	-58.049%
2019-03-06	2.1000	2.2000	2.0500	2.0500	+12.022%	189,920	-58.049%
2019-03-05	1.8300	1.8300	1.8300	1.8300	-8.500%	11	-53.005%
2019-03-01	1.9900	2.0000	1.9900	2.0000	+0.756%	3,320	-57.000%
2019-02-28	1.9850	1.9850	1.9850	1.9850	+6.720%	157	-56.675%
2019-02-22	1.8600	1.8600	1.8600	1.8600	0.000%	62	-53.763%
2019-02-21	1.8600	1.8600	1.8600	1.8600	+2.198%	62	-53.763%
2019-02-12	1.8200	1.8200	1.8200	1.8200	-0.817%	25,000	-52.747%
2019-02-07	1.8350	1.8350	1.8350	1.8350	+1.662%	84	-53.134%
2019-02-06	1.8050	1.8050	1.8050	1.8050	-5.000%	11	-52.355%
2019-02-05	1.8950	1.9000	1.8950	1.9000	+5.556%	14,457	-54.737%
2019-01-31	1.8300	1.8300	1.8000	1.8000	0.000%	16,659	-52.222%
2019-01-30	1.8050	1.8100	1.8000	1.8000	-4.509%	9,845	-52.222%
2019-01-29	1.7500	1.8850	1.7500	1.8850	+6.497%	4,993	-54.377%
2019-01-28	1.7600	1.7750	1.7600	1.7700	+5.672%	30,472	-51.412%
2019-01-24	1.6750	1.6750	1.6700	1.6750	+0.601%	68,579	-48.657%
2019-01-23	1.6150	1.6650	1.6000	1.6650	+0.909%	107,201	-48.348%
2019-01-22	1.7950	1.7950	1.6500	1.6500	-12.000%	7,349	-47.879%
2019-01-14	1.8000	1.8750	1.7500	1.8750	-1.316%	6,240	-54.133%
2019-01-10	1.7000	1.9900	1.7000	1.9000	+11.765%	201,173	-54.737%
2019-01-09	1.7000	1.7700	1.7000	1.7000	0.000%	38,939	-49.412%
2019-01-08	1.6500	1.7500	1.6500	1.7000	+3.659%	172,261	-49.412%
2019-01-07	1.6000	1.6400	1.5600	1.6400	+13.103%	2,126	-47.561%
2019-01-04	1.4500	1.4500	1.4500	1.4500	-12.387%	16,230	-40.690%
2018-12-27	1.6050	1.6550	1.4600	1.6550	+13.356%	477	-48.036%
2018-12-24	1.4600	1.4600	1.4600	1.4600	-6.410%	292	-41.096%
2018-12-20	1.5600	1.5600	1.5600	1.5600	-0.637%	30	-44.872%
2018-12-19	1.6000	1.6950	1.5550	1.5700	+7.904%	43,321	-45.223%
2018-12-18	1.4550	1.4550	1.4550	1.4550	-9.907%	120	-40.893%
2018-12-17	1.6450	1.7000	1.6150	1.6150	+1.572%	36,458	-46.749%
2018-12-14	1.5450	1.5900	1.5450	1.5900	+1.597%	17,507	-45.912%
2018-12-13	1.6000	1.6000	1.5550	1.5650	-0.318%	22,796	-45.048%
2018-12-12	1.5700	1.5700	1.5700	1.5700	+2.614%	96	-45.223%
2018-12-11	1.5200	1.5300	1.5000	1.5300	+3.030%	5,229	-43.791%
2018-12-10	1.4850	1.4850	1.4850	1.4850	+1.020%	88	-42.088%
2018-12-07	1.4700	1.4700	1.4700	1.4700	+1.379%	44	-41.497%
2018-12-06	1.4500	1.4500	1.4500	1.4500	0.000%	30	-40.690%
2018-12-05	1.4650	1.4650	1.4500	1.4500	0.000%	45	-40.690%
2018-12-04	1.5000	1.5000	1.4500	1.4500	-0.685%	48	-40.690%
2018-12-03	1.4500	1.4600	1.4500	1.4600	+0.690%	1,112	-41.096%
2018-11-29	1.4500	1.4500	1.4500	1.4500	0.000%	34	-40.690%
2018-11-28	1.4600	1.4600	1.4500	1.4500	0.000%	54	-40.690%
2018-11-26	1.4500	1.4500	1.4500	1.4500	-3.333%	36	-40.690%
2018-11-23	1.5000	1.5000	1.5000	1.5000	+1.351%	36	-42.667%
2018-11-22	1.5000	1.5000	1.4800	1.4800	-1.333%	6,358	-41.892%
2018-11-21	1.5000	1.5000	1.5000	1.5000	0.000%	38	-42.667%
2018-11-20	1.5000	1.5000	1.5000	1.5000	0.000%	38	-42.667%
2018-11-19	1.5000	1.5000	1.5000	1.5000	-0.332%	27	-42.667%
2018-11-16	1.5050	1.5050	1.5050	1.5050	+0.333%	54	-42.857%
2018-11-15	1.5000	1.5000	1.5000	1.5000	0.000%	1,380	-42.667%
2018-11-14	1.5050	1.5050	1.5000	1.5000	-0.332%	23,729	-42.667%
2018-11-13	1.5050	1.5050	1.5050	1.5050	0.000%	4,539	-42.857%
2018-11-12	1.5050	1.5050	1.5050	1.5050	-1.954%	52	-42.857%
2018-11-09	1.5350	1.5350	1.5350	1.5350	+0.327%	80	-43.974%
2018-11-08	1.5300	1.5300	1.5300	1.5300	-1.290%	80	-43.791%
2018-11-07	1.5500	1.6000	1.5500	1.5500	+1.639%	50,736	-44.516%
2018-11-06	1.5350	1.5350	1.5250	1.5250	+1.329%	47,866	-43.607%
2018-11-05	1.5050	1.5050	1.5050	1.5050	0.000%	79	-42.857%
2018-11-02	1.6350	1.6350	1.5050	1.5050	0.000%	160	-42.857%
2018-10-31	1.5650	1.6450	1.5000	1.5050	-3.834%	23,963	-42.857%
2018-10-30	1.5650	1.5650	1.5650	1.5650	0.000%	60	-45.048%
2018-10-29	1.5650	1.5650	1.5650	1.5650	0.000%	60	-45.048%
2018-10-26	1.5650	1.5650	1.5650	1.5650	0.000%	64	-45.048%
2018-10-25	1.5650	1.5650	1.5650	1.5650	+0.321%	35	-45.048%
2018-10-24	1.5950	1.5950	1.4950	1.5600	-1.577%	10,815	-44.872%
2018-10-23	1.5850	1.5850	1.5850	1.5850	+0.316%	136	-45.741%
2018-10-22	1.5800	1.5800	1.5800	1.5800	-3.067%	3,273	-45.570%
2018-10-19	1.6000	1.6350	1.5700	1.6300	+1.875%	59,654	-47.239%
2018-10-18	1.6500	1.6500	1.6000	1.6000	-3.030%	5,292	-46.250%
2018-10-16	1.6550	1.6550	1.6500	1.6500	+2.804%	21,124	-47.879%
2018-10-15	1.6050	1.6050	1.6050	1.6050	-5.865%	170	-46.417%
2018-10-11	1.7050	1.7050	1.6250	1.7050	+1.187%	11,290	-49.560%
2018-10-10	1.7000	1.7000	1.6850	1.6850	-1.173%	60,925	-48.961%
2018-10-09	1.7000	1.7350	1.6550	1.7050	-13.889%	146,236	-49.560%
2018-10-08	1.9800	1.9800	1.9800	1.9800	0.000%	0	-56.566%
2018-10-05	1.9800	1.9800	1.9800	1.9800	0.000%	0	-56.566%
2018-10-04	1.9800	1.9800	1.9800	1.9800	0.000%	0	-56.566%
2018-10-03	1.9800	1.9800	1.9800	1.9800	0.000%	0	-56.566%
2018-10-02	1.9800	1.9800	1.9800	1.9800	0.000%	0	-56.566%
2018-10-01	1.9800	1.9800	1.9800	1.9800	0.000%	0	-56.566%
2018-09-28	1.9800	1.9800	1.9800	1.9800	0.000%	0	-56.566%
2018-09-27	1.8500	1.9800	1.8500	1.9800	+0.508%	1,461	-56.566%
2018-09-26	1.9250	1.9700	1.9250	1.9700	+3.684%	10,259	-56.345%
2018-09-25	1.9050	1.9200	1.7650	1.9000	-2.564%	36,858	-54.737%
2018-09-24	1.7950	1.9500	1.7500	1.9500	+14.706%	288,628	-55.897%
2018-09-21	1.7450	1.7450	1.6900	1.7000	-0.875%	52,667	-49.412%
2018-09-20	1.6750	1.7150	1.5650	1.7150	+2.083%	87,191	-49.854%
2018-09-19	1.7000	1.7050	1.5500	1.6800	-7.692%	90,376	-48.810%
2018-09-18	1.7900	1.8200	1.6500	1.8200	-4.961%	311	-52.747%
2018-09-17	1.7450	1.9400	1.6200	1.9150	+7.283%	20,754	-55.091%
2018-09-12	1.8500	1.8500	1.7000	1.7850	-0.279%	21,781	-51.821%
2018-09-11	1.7900	1.7900	1.7900	1.7900	0.000%	0	-51.955%
2018-09-10	1.8200	1.8500	1.7900	1.7900	+0.562%	105,126	-51.955%
2018-09-07	1.7800	1.7800	1.7800	1.7800	0.000%	0	-51.685%
2018-09-06	1.7850	1.8200	1.7800	1.7800	-2.732%	6,439	-51.685%
2018-09-05	1.8500	1.9200	1.8150	1.8300	-0.272%	90,210	-53.005%
2018-09-04	1.7850	1.8700	1.7850	1.8350	-3.421%	12,959	-53.134%
2018-09-03	1.9000	1.9000	1.9000	1.9000	0.000%	0	-54.737%
2018-08-30	1.9050	1.9050	1.9000	1.9000	+4.396%	9,759	-54.737%
2018-08-29	1.9050	1.9800	1.8200	1.8200	+0.831%	18,168	-52.747%
2018-08-28	1.8300	1.9000	1.8050	1.8050	+1.120%	24,560	-52.355%
2018-08-23	1.7850	1.7850	1.7850	1.7850	+0.281%	25,000	-51.821%
2018-08-20	1.7800	1.7800	1.7800	1.7800	-1.928%	114	-51.685%
2018-08-16	1.8150	1.8150	1.8150	1.8150	-1.892%	170	-52.617%
2018-08-14	1.8500	1.8500	1.8500	1.8500	-1.596%	1,558	-53.514%
2018-08-13	1.8800	1.8800	1.8800	1.8800	0.000%	0	-54.255%
2018-08-10	1.9550	1.9550	1.8200	1.8800	-3.342%	26,754	-54.255%
2018-08-09	2.0000	2.0000	1.8300	1.9450	+4.570%	126,687	-55.784%
2018-08-08	1.8150	1.9500	1.8150	1.8600	+0.541%	49,347	-53.763%
2018-08-07	1.8800	1.9000	1.8500	1.8500	+3.933%	99,506	-53.514%

.dark-mode .BPcFFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPcFFk{ color: #333333; background-color: white; border: 2px solid #333333; }EFGDEFG Holding - GDR - Reg Sstock LSE

EFGD
EFG Holding - GDR - Reg S
stock LSE