Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Epwk Holdings L (EPWK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4356 0.45 0.43 0.447 16,948
18th Sep 2025 (Thu) 0.4291 0.45 0.4203 0.4325 27,892
17th Sep 2025 (Wed) 0.4417 0.4532 0.421 0.4341 28,035
16th Sep 2025 (Tue) 0.4528 0.4528 0.38 0.43 81,696
15th Sep 2025 (Mon) 0.5436 0.55 0.4855 0.4853 59,583
12th Sep 2025 (Fri) 0.6035 0.6035 0.53 0.5618 44,142
11th Sep 2025 (Thu) 0.47 0.6844 0.47 0.5979 406,082
10th Sep 2025 (Wed) 0.3611 0.60 0.3611 0.5363 963,396
9th Sep 2025 (Tue) 0.3207 0.41 0.3186 0.3864 119,115
8th Sep 2025 (Mon) 0.3022 0.319 0.3022 0.3147 20,381
5th Sep 2025 (Fri) 0.3089 0.3119 0.2922 0.3022 12,773
4th Sep 2025 (Thu) 0.326 0.326 0.3101 0.3189 20,667
3rd Sep 2025 (Wed) 0.3305 0.3356 0.3058 0.329 26,741
2nd Sep 2025 (Tue) 0.3244 0.332 0.319 0.319 64,120
1st Sep 2025 (Mon) 0.3058 0.331 0.30 0.3244 25,416
29th Aug 2025 (Fri) 0.3058 0.331 0.30 0.3244 25,416
28th Aug 2025 (Thu) 0.322 0.3356 0.3113 0.305 69,647
27th Aug 2025 (Wed) 0.34 0.46 0.2861 0.3383 1,480,250
26th Aug 2025 (Tue) 0.4188 0.435 0.30 0.3118 210,495
25th Aug 2025 (Mon) 0.4496 0.4496 0.4176 0.4224 43,584
22nd Aug 2025 (Fri) 0.4397 0.4699 0.4397 0.4514 21,530
21st Aug 2025 (Thu) 0.423 0.4397 0.4165 0.4423 28,696
20th Aug 2025 (Wed) 0.4296 0.4323 0.4163 0.425 11,978
19th Aug 2025 (Tue) 0.4355 0.4373 0.4221 0.4263 5,904
18th Aug 2025 (Mon) 0.4222 0.46 0.4222 0.446 19,305
15th Aug 2025 (Fri) 0.4399 0.4484 0.413 0.4289 21,184
14th Aug 2025 (Thu) 0.453 0.46 0.4238 0.4499 32,787
13th Aug 2025 (Wed) 0.4475 0.4749 0.4425 0.468 30,154
12th Aug 2025 (Tue) 0.4625 0.476 0.4455 0.476 14,565
11th Aug 2025 (Mon) 0.472 0.49 0.4625 0.476 32,330
8th Aug 2025 (Fri) 0.4576 0.4912 0.4576 0.4898 5,653
7th Aug 2025 (Thu) 0.48 0.49 0.45 0.4574 38,933
6th Aug 2025 (Wed) 0.515 0.548 0.49 0.497 41,094
5th Aug 2025 (Tue) 0.4553 0.5696 0.4553 0.5199 130,848
4th Aug 2025 (Mon) 0.489 0.4919 0.465 0.47 15,152
1st Aug 2025 (Fri) 0.4833 0.4833 0.44 0.4581 49,973
31st Jul 2025 (Thu) 0.49 0.52 0.488 0.495 33,430
30th Jul 2025 (Wed) 0.5301 0.5301 0.4915 0.4931 73,334
29th Jul 2025 (Tue) 0.5997 0.5997 0.4915 0.53 61,261
28th Jul 2025 (Mon) 0.5896 0.61 0.5861 0.5999 62,239
25th Jul 2025 (Fri) 0.5688 0.6157 0.552 0.59 203,211
24th Jul 2025 (Thu) 0.5545 0.599 0.5542 0.565 63,857
23rd Jul 2025 (Wed) 0.567 0.57 0.5421 0.56 45,655
22nd Jul 2025 (Tue) 0.575 0.59 0.5602 0.569 32,280
FTSE 100 Latest
Value9,226.68
Change10.01