Endace Ltd Share Price (EDA) - Buy EDA Shares
Endace Ltd Prices
|
|
| ||||||||||||||||||
| Endace Ltd (EDA, EDA.L, LON:EDA) Price Details (LSE AIM Listed Equity) | ||||
| Last Trade: | Sell 2,500 at 395.00p | Days Range: | 395.00 - 412.50p | |
| Day's Volume: | 7,024 | 52wk Range: | 395.00 - 620.00p | |
| Last Close: | 405.00p | Market Capitalisation:* | £ 60.75 m | |
| Open: | 412.50p | VWAP: | 397.67p | |
| ISIN: | NZNPVE0001S2 | Shares in Issue: | 15.00 m | |
| Sector: Software & Computer Services Listed in: FTSE AIM All Share | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Sell | 2500 | 395.00p | 535639011395796 | Ordinary Trade | 15:52:10 - 17/05 |
| Sell | 2500 | 395.00p | 535639011395774 | Ordinary Trade | 15:52:10 - 17/05 |
| Sell | 1000 | 398.00p | 535639011382138 | Ordinary Trade | 12:54:54 - 17/05 |
| Sell | 1000 | 398.00p | 535639011380614 | Ordinary Trade | 12:31:07 - 17/05 |
| Sell | 24 | 405.00p | 535639011379573 | Ordinary Trade | 12:11:28 - 17/05 |
| Sell | 2500 | 400.00p | 535639011371299 | Ordinary Trade | 10:01:12 - 17/05 |
Share Price History for Endace Ltd
| Date | Open | High | Low | Close | Volume |
| 18 May 2012 (Fri) | 412.50 | 412.50 | 395.00 | 405.00 | 7,024 |
| 17 May 2012 (Thu) | 412.50 | 412.50 | 395.00 | 405.00 | 7,024 |
| 16 May 2012 (Wed) | 419.00 | 419.00 | 405.00 | 415.00 | 2,743 |
| 15 May 2012 (Tue) | 419.00 | 419.00 | 410.00 | 419.00 | 1,532 |
| 14 May 2012 (Mon) | 419.00 | 419.00 | 410.00 | 419.00 | 1,532 |
| 11 May 2012 (Fri) | 420.00 | 420.00 | 410.00 | 419.00 | 1,000 |
| 10 May 2012 (Thu) | 430.00 | 430.00 | 410.00 | 420.00 | 3,660 |
| 9 May 2012 (Wed) | 430.00 | 430.00 | 420.00 | 430.00 | 7,520 |
| 8 May 2012 (Tue) | 440.00 | 443.33 | 423.00 | 430.00 | 23,081 |
| 7 May 2012 (Mon) | 445.00 | 450.00 | 430.00 | 440.00 | 4,900 |
| 4 May 2012 (Fri) | 445.00 | 450.00 | 430.00 | 440.00 | 4,900 |
| 3 May 2012 (Thu) | 447.50 | 452.00 | 440.00 | 445.00 | 4,858 |
| 2 May 2012 (Wed) | 447.50 | 447.50 | 440.00 | 447.50 | 46,037 |
| 1 May 2012 (Tue) | 465.00 | 465.00 | 445.00 | 447.50 | 6,294 |
| 30 Apr 2012 (Mon) | 490.00 | 490.00 | 455.00 | 465.00 | 15,034 |
| 27 Apr 2012 (Fri) | 495.00 | 495.00 | 475.00 | 490.00 | 27,950 |
| 26 Apr 2012 (Thu) | 495.00 | 495.00 | 485.00 | 495.00 | 350 |
| 25 Apr 2012 (Wed) | 500.00 | 500.00 | 485.00 | 495.00 | 3,265 |
| 24 Apr 2012 (Tue) | 502.50 | 502.50 | 491.25 | 502.50 | 500 |
| 23 Apr 2012 (Mon) | 502.50 | 511.00 | 490.10 | 502.50 | 600 |
| 20 Apr 2012 (Fri) | 510.00 | 510.00 | 502.50 | 502.50 | 400 |
| 19 Apr 2012 (Thu) | 512.50 | 512.50 | 505.00 | 510.00 | 1,670 |
| 18 Apr 2012 (Wed) | 512.50 | 512.50 | 505.00 | 512.50 | 8,054 |
FTSE 100 Latest
| Value | Change |
| 5,267.62 | 70.76  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012 - FTSE slumps over euro concerns
8 May 2012 - FTSE slumps over US disappointment
8 May 2012 - FTSE inches up as ECB comments fail to excite
4 May 2012
