EODData

MEMBERSHIP REGISTER LOG IN

FRA, GI5: Close the Loop Ltd

29 May 2026
LAST:

0.0210

CHANGE:
 0.00		OPEN:
0.0205		HIGH:
0.0210		ASK:
0.0000		VOLUME:
0
CHG(%):
0.00		PREV:
0.0210		LOW:
0.0205		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 260.02050.02100.02050.02100
28 May 260.02100.02100.02100.02100
27 May 260.01850.01850.01850.01850
26 May 260.01850.01850.01850.01850
25 May 260.01850.01850.01850.01850
22 May 260.01800.01800.01800.01800
21 May 260.01900.01950.01900.01950
20 May 260.01900.01950.01900.01950
19 May 260.01300.01300.01300.01300
18 May 260.01250.01250.01250.01250

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:1.70 
Price to Sales:0.05 
Price to Book:0.13 
Profit Margin:-0.11 
Operating Margin:-0.06 
Return on Assets:-0.03 
Return on Equity:-0.13 
Revenue:111.33M 
EBITDA:7.15M 

TECHNICAL INDICATORS

MA5:0.027.7%
MA10:0.0216.7%
MA20:0.0240.0%
MA50:0.0141.9%
MA100:0.0229.6%
STO9:100.00 
STO14:100.00 
RSI14:81.25 
MTM14:0.01
ROC14:0.83 
ATR:0.00 
Week High:0.020.0%
Week Low:0.0216.7%
Month High:0.020.0%
Month Low:0.01
Volatility:18.31