EDP.L - Electronic Data Processing plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201768.5068.5068.5068.5068.50-
Nov 16, 201768.5068.5068.5068.5068.50-
Nov 15, 201768.5068.5068.5068.5068.50-
Nov 14, 201769.0069.0065.0068.5068.503,925
Nov 13, 201767.0067.0065.0067.5067.507,000
Nov 10, 201767.0070.0067.0070.0070.005,500
Nov 09, 201770.0070.0070.0070.0070.00-
Nov 08, 201767.0067.0067.0070.0070.00263
Nov 07, 201767.1067.1067.0070.0070.004,330
Nov 06, 201766.0570.9066.0570.0070.003,583
Nov 03, 201768.5068.5068.5068.5068.50-
Nov 02, 201766.0566.0566.0568.5068.50164
Nov 01, 201767.0067.0067.0068.5068.50429
Oct 31, 201770.0070.0070.0068.0068.006,348
Oct 30, 201766.5066.5066.5066.5066.50-
Oct 27, 201767.5067.5067.5067.5067.505,000
Oct 26, 201772.0072.0072.0070.5070.501,662
Oct 25, 201767.0067.0067.0069.5069.502,500
Oct 24, 201770.5070.5070.5070.5070.50-
Oct 23, 201770.5070.5070.5070.5070.50-
Oct 20, 201770.5070.5070.5070.5070.50-
Oct 19, 201767.7067.7067.7070.5070.503,000
Oct 18, 201767.0072.0067.0070.0070.0011,404
Oct 17, 201763.5063.5063.5063.5063.50-
Oct 16, 201766.9066.9066.9063.5063.501,954
Oct 13, 201764.2564.2564.2564.2564.2525,000
Oct 12, 201761.1061.1061.1064.0064.002,480
Oct 11, 201761.1061.1061.1064.0064.007,000
Oct 10, 201764.0064.0064.0064.0064.00-
Oct 09, 201764.0064.0064.0064.0064.00-
Oct 06, 201761.1061.1061.1064.0064.002,735
Oct 05, 201764.0064.0064.0064.0064.00-
Oct 04, 201764.0064.0064.0064.0064.00-
Oct 03, 201766.9066.9066.9064.0064.001,000
Oct 02, 201766.9066.9066.9064.0064.00100
Sep 29, 201764.0064.0064.0064.0064.00-
Sep 28, 201764.0064.0064.0064.0064.00-
Sep 27, 201761.1061.1061.1064.0064.001,305
Sep 26, 201764.0064.0064.0064.0064.00-
Sep 25, 201764.0064.0064.0064.0064.00-
Sep 22, 201764.0064.0064.0064.0064.00-
Sep 21, 201764.0064.0064.0064.0064.00-
Sep 20, 201764.0064.0064.0064.0064.00-
Sep 19, 201764.0064.0064.0064.0064.00-
Sep 18, 201764.0064.0064.0064.0064.00-
Sep 15, 201764.0064.0064.0064.0064.00-
Sep 14, 201765.0065.0065.0064.0064.005,000
Sep 13, 201767.0067.0065.1067.0067.006,756
Sep 12, 201761.7561.7561.7564.5064.50688
Sep 11, 201764.5064.5064.5064.5064.50-
Sep 08, 201761.7561.7561.7564.5064.505,000
Sep 07, 201764.5064.5064.5064.5064.50-
Sep 06, 201764.5064.5064.5064.5064.50-
Sep 05, 201762.0062.0062.0064.5064.503,673
Sep 04, 201763.4063.7563.4063.7563.7522,246
Sep 01, 201765.5065.5065.5065.5065.50-
Aug 31, 201763.2063.2063.2065.5065.504,585
Aug 30, 201763.5063.5063.0065.5065.5013,100
Aug 29, 201768.0068.0063.5066.5066.505,523
Aug 25, 201768.0068.0068.0068.0068.00-
Aug 24, 201768.0068.0068.0068.0068.00-
Aug 23, 201768.0068.0068.0068.0068.00-
Aug 22, 201768.0068.0068.0068.0068.00-
Aug 21, 201769.9069.9065.5068.0068.003,910
Aug 18, 201766.5066.5066.5066.5066.50-
Aug 17, 201766.5066.5066.5066.5066.50-
Aug 16, 201766.5066.5066.5066.5066.50-
Aug 15, 201766.5066.5066.5066.5066.50-
Aug 14, 201766.5066.5066.5066.5066.50-
Aug 11, 201769.9069.9069.9066.5066.50755
Aug 10, 201766.5066.5066.5066.5066.50-
Aug 09, 201763.5063.5063.5066.5066.504,500
Aug 08, 201766.5066.5066.5066.5066.50-
Aug 07, 201766.5066.5066.5066.5066.50-
Aug 04, 201766.5066.5066.5066.5066.50-
Aug 03, 201770.0070.0070.0066.5066.50702
Aug 02, 201770.0070.0063.5066.5066.50418
Aug 01, 201770.0070.0070.0066.5066.5066
Jul 31, 201763.5063.5063.5066.5066.501,650
Jul 28, 201766.5066.5066.5066.5066.50-
Jul 27, 201766.5066.5066.5066.5066.50-
Jul 26, 201766.5066.5066.5066.5066.50-
Jul 25, 201766.5066.5066.5066.5066.50-
Jul 24, 201766.5066.5066.5066.5066.50-
Jul 21, 201763.5063.5063.5066.5066.50370
Jul 20, 201766.5066.5066.5066.5066.50-
Jul 19, 201763.5063.5063.5066.5066.50261
Jul 18, 201763.0168.0063.0166.5066.504,250
Jul 17, 201763.0163.0163.0165.5065.50500
Jul 14, 201765.5065.5065.5065.5065.50-
Jul 13, 201763.0163.0163.0165.5065.503,455
Jul 12, 201766.5066.5066.5066.5066.50-
Jul 11, 201766.5066.5066.5066.5066.50-
Jul 10, 201766.5066.5066.5066.5066.50-
Jul 07, 201766.5066.5066.5066.5066.50-
Jul 06, 201766.5066.5066.5066.5066.50-
Jul 05, 201766.5066.5066.5066.5066.50-
Jul 04, 201766.5066.5066.5066.5066.50-
Jul 03, 201766.5066.5066.5066.5066.50-
Jun 30, 201766.0068.0063.0166.5066.5012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...