Earthport (EPO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Earthport

Date Open High Low Close* Volume
24/04/2012 13.88p 14.25p 13.88p 14.25p 664250
23/04/2012 13.80p 13.80p 13.63p 13.63p 7250
20/04/2012 14.25p 14.25p 13.25p 13.63p 246400
19/04/2012 14.00p 14.31p 13.62p 14.00p 155588
18/04/2012 14.00p 14.50p 13.25p 13.50p 625008
17/04/2012 14.00p 14.43p 13.75p 14.00p 91788
16/04/2012 14.25p 14.43p 14.00p 14.38p 14000
13/04/2012 14.50p 14.50p 14.38p 14.38p 7415
12/04/2012 14.50p 14.85p 14.24p 14.38p 113407
11/04/2012 14.75p 15.00p 14.11p 14.62p 126255
10/04/2012 15.00p 15.75p 14.75p 14.88p 133722
05/04/2012 15.50p 15.83p 15.25p 15.63p 48233
04/04/2012 14.25p 14.88p 14.25p 14.88p 81970
03/04/2012 15.25p 16.00p 14.73p 15.25p 112973
02/04/2012 16.00p 16.70p 15.50p 15.75p 82331
30/03/2012 16.37p 16.50p 16.00p 16.00p 19082
29/03/2012 16.00p 16.85p 15.70p 15.88p 1219138
28/03/2012 16.00p 16.15p 15.00p 15.50p 1029932
27/03/2012 17.06p 17.06p 16.05p 16.50p 2946
26/03/2012 16.00p 16.93p 15.75p 16.00p 502996
23/03/2012 15.75p 15.88p 15.50p 15.88p 81539
22/03/2012 16.00p 16.00p 15.88p 15.88p 290000
21/03/2012 16.50p 16.55p 15.75p 16.00p 273311
20/03/2012 16.75p 17.25p 16.30p 16.63p 76435
19/03/2012 16.37p 16.67p 16.30p 16.50p 0
16/03/2012 16.50p 16.67p 16.30p 16.37p 71168
15/03/2012 16.50p 16.59p 16.10p 16.37p 144708
14/03/2012 16.50p 16.55p 16.30p 16.37p 98188
13/03/2012 16.75p 16.95p 16.60p 16.63p 43156
12/03/2012 16.00p 17.24p 15.98p 16.88p 510807
09/03/2012 16.00p 16.50p 16.00p 16.13p 1526833
08/03/2012 15.31p 15.88p 15.31p 15.88p 394
07/03/2012 15.25p 15.88p 15.25p 15.88p 12751
06/03/2012 15.50p 16.25p 15.39p 15.63p 28907
05/03/2012 15.50p 16.06p 15.50p 15.50p 51069
02/03/2012 15.50p 15.75p 15.50p 15.75p 35000
01/03/2012 15.75p 15.78p 15.50p 15.75p 99286
29/02/2012 15.90p 15.90p 15.78p 15.88p 22315
28/02/2012 16.00p 16.03p 15.88p 15.88p 66460
27/02/2012 16.00p 16.25p 16.00p 16.25p 26000
24/02/2012 16.37p 16.37p 16.25p 16.25p 3000
23/02/2012 16.25p 16.25p 16.00p 16.00p 353969
22/02/2012 16.28p 16.50p 16.28p 16.50p 4644
21/02/2012 16.00p 16.63p 16.00p 16.63p 14204
20/02/2012 16.50p 16.63p 16.50p 16.63p 100520
17/02/2012 16.25p 16.63p 16.25p 16.63p 35789
16/02/2012 16.00p 16.63p 16.00p 16.63p 1197
15/02/2012 16.75p 16.78p 16.50p 16.75p 0
14/02/2012 16.75p 16.78p 16.50p 16.63p 129409
13/02/2012 16.88p 16.90p 16.69p 16.88p 827264
10/02/2012 17.00p 17.00p 16.88p 16.88p 7000
09/02/2012 16.44p 17.25p 16.28p 17.25p 25780
08/02/2012 16.50p 16.63p 16.09p 16.63p 83719
07/02/2012 16.75p 16.78p 16.00p 16.50p 156554
06/02/2012 17.25p 17.44p 17.00p 17.00p 15658
03/02/2012 17.00p 17.38p 17.00p 17.38p 1502849
02/02/2012 17.44p 17.44p 17.28p 17.38p 4706
01/02/2012 16.75p 17.50p 16.28p 17.25p 192231
31/01/2012 16.63p 16.63p 16.28p 16.50p 12618
30/01/2012 16.75p 16.76p 16.28p 16.50p 60492
27/01/2012 16.75p 17.00p 16.75p 17.00p 0
26/01/2012 16.75p 17.00p 16.75p 17.00p 75000
25/01/2012 16.78p 17.00p 16.78p 17.00p 1500
24/01/2012 17.00p 17.00p 16.78p 16.88p 77090
23/01/2012 16.75p 17.00p 16.75p 17.00p 24923
20/01/2012 17.25p 17.25p 17.13p 17.13p 5000
19/01/2012 16.86p 17.13p 16.86p 17.13p 2000
18/01/2012 17.38p 17.50p 17.00p 17.00p 60000
17/01/2012 16.50p 17.25p 16.50p 17.25p 337
16/01/2012 16.50p 17.13p 16.50p 17.13p 38000
13/01/2012 17.00p 17.13p 16.75p 17.13p 16899
12/01/2012 16.75p 17.13p 16.75p 17.13p 68755
11/01/2012 17.00p 17.25p 16.88p 16.88p 38767
10/01/2012 17.00p 17.25p 16.90p 17.13p 2083731
09/01/2012 17.00p 17.25p 17.00p 17.25p 5499
06/01/2012 17.00p 17.40p 17.00p 17.00p 4550
05/01/2012 17.00p 18.00p 17.00p 17.38p 74592
04/01/2012 17.50p 18.13p 16.90p 17.75p 209945
03/01/2012 17.00p 17.63p 16.60p 17.63p 69429
30/12/2011 16.55p 16.90p 16.55p 16.75p 40465
29/12/2011 16.90p 16.90p 16.55p 16.75p 24584
28/12/2011 17.00p 17.00p 16.55p 16.88p 65000
23/12/2011 17.50p 17.55p 16.55p 16.75p 0
22/12/2011 17.50p 17.55p 16.55p 16.75p 53216
21/12/2011 16.50p 17.50p 16.50p 16.75p 188990
20/12/2011 16.90p 17.50p 16.75p 16.75p 0
19/12/2011 16.90p 17.50p 16.90p 17.50p 46
16/12/2011 16.75p 16.95p 16.75p 16.75p 27700
15/12/2011 17.00p 17.00p 16.88p 16.88p 21800
14/12/2011 17.25p 18.00p 16.86p 17.13p 2067110
13/12/2011 17.00p 17.94p 16.88p 16.88p 0
12/12/2011 17.00p 17.94p 16.88p 16.88p 75194
09/12/2011 16.75p 16.80p 16.50p 16.75p 35844
08/12/2011 17.34p 17.34p 16.88p 16.88p 0
07/12/2011 17.34p 17.34p 17.13p 17.13p 385
06/12/2011 17.00p 17.13p 16.90p 17.13p 97640
05/12/2011 17.10p 17.25p 17.10p 17.25p 9940
02/12/2011 17.00p 17.40p 17.00p 17.00p 324500
01/12/2011 17.00p 17.00p 16.55p 16.88p 0
30/11/2011 17.00p 17.00p 16.55p 16.88p 188508
29/11/2011 17.00p 17.00p 16.49p 16.63p 87032
28/11/2011 17.50p 17.50p 17.50p 17.50p 10000
25/11/2011 17.00p 17.50p 16.90p 17.50p 118669
24/11/2011 18.00p 18.00p 17.30p 17.63p 47369
23/11/2011 18.25p 18.25p 17.50p 17.63p 137500
22/11/2011 18.25p 18.63p 18.25p 18.63p 25088
21/11/2011 18.25p 18.63p 18.25p 18.63p 107396
18/11/2011 18.50p 18.81p 18.25p 18.63p 12003
17/11/2011 18.63p 19.00p 18.50p 18.75p 277717
16/11/2011 18.75p 18.80p 18.63p 18.75p 127627
15/11/2011 18.75p 19.00p 18.63p 18.63p 272427
14/11/2011 19.25p 19.25p 18.85p 18.88p 341173
11/11/2011 19.00p 19.49p 19.00p 19.37p 139905
10/11/2011 19.00p 19.37p 19.00p 19.13p 97667
09/11/2011 19.63p 19.88p 19.60p 19.75p 12468
08/11/2011 20.00p 20.25p 19.75p 19.88p 416135
07/11/2011 19.50p 21.00p 19.50p 20.38p 53639
04/11/2011 20.00p 20.40p 19.45p 20.13p 292500
03/11/2011 19.00p 19.50p 18.40p 18.88p 31443
02/11/2011 20.50p 22.50p 19.75p 19.75p 416359
01/11/2011 19.25p 19.25p 18.50p 19.25p 147638
31/10/2011 19.00p 19.00p 18.11p 18.50p 168945
28/10/2011 18.50p 18.50p 18.50p 18.50p 23000
27/10/2011 18.55p 18.67p 17.95p 18.38p 7026
26/10/2011 18.00p 18.13p 18.00p 18.13p 10861
25/10/2011 18.75p 18.75p 18.00p 18.50p 25300
24/10/2011 18.50p 18.50p 18.00p 18.00p 51510
21/10/2011 18.38p 18.50p 18.26p 18.50p 0
20/10/2011 18.38p 18.50p 18.26p 18.50p 65000
19/10/2011 19.00p 19.25p 18.50p 18.50p 151000
18/10/2011 18.75p 18.84p 18.50p 18.75p 0
17/10/2011 18.75p 18.84p 18.50p 18.75p 66220
14/10/2011 19.00p 19.45p 18.75p 19.00p 205000
13/10/2011 19.00p 19.13p 19.00p 19.13p 37080
12/10/2011 19.02p 19.37p 19.02p 19.37p 277
11/10/2011 19.00p 19.50p 19.00p 19.37p 99317
10/10/2011 19.25p 19.50p 19.00p 19.50p 80081
07/10/2011 19.25p 20.00p 19.00p 19.50p 870037
06/10/2011 18.00p 19.50p 18.00p 19.13p 1627425
05/10/2011 18.00p 18.50p 16.50p 18.13p 937083
04/10/2011 16.00p 17.38p 15.95p 17.00p 973065
03/10/2011 16.00p 16.35p 15.78p 16.00p 706586
30/09/2011 16.00p 16.85p 15.88p 15.88p 99597
29/09/2011 16.25p 17.25p 16.00p 16.37p 309512
28/09/2011 17.00p 17.00p 16.09p 16.37p 154235
27/09/2011 17.75p 17.75p 17.25p 17.25p 59732
26/09/2011 17.00p 17.75p 17.00p 17.25p 30000
23/09/2011 16.50p 17.25p 16.50p 17.00p 937115
22/09/2011 16.25p 16.88p 16.25p 16.88p 2277
21/09/2011 17.50p 17.50p 16.75p 16.88p 157901
20/09/2011 17.01p 17.85p 17.01p 17.63p 699
19/09/2011 17.50p 17.50p 17.01p 17.25p 140284
16/09/2011 17.50p 17.50p 16.76p 17.25p 2026413
15/09/2011 17.00p 17.25p 16.25p 17.13p 98346
14/09/2011 16.50p 16.88p 16.50p 16.88p 60000
13/09/2011 16.50p 16.88p 16.50p 16.88p 60000
12/09/2011 17.00p 17.00p 16.75p 16.75p 60000
09/09/2011 17.10p 17.75p 17.10p 17.50p 0
08/09/2011 17.10p 17.75p 17.10p 17.50p 13768
07/09/2011 18.00p 18.00p 17.00p 17.50p 0
06/09/2011 18.00p 18.00p 17.00p 17.50p 335900
05/09/2011 17.50p 17.63p 17.10p 17.50p 0
02/09/2011 17.50p 17.63p 17.10p 17.63p 5690
01/09/2011 18.50p 18.50p 17.25p 17.50p 250263
31/08/2011 17.50p 17.50p 17.00p 17.50p 718000
30/08/2011 17.00p 18.50p 17.00p 17.50p 212328
26/08/2011 18.00p 18.00p 17.75p 17.75p 13541
25/08/2011 18.00p 18.00p 17.25p 17.87p 120602
24/08/2011 18.75p 19.00p 17.25p 17.87p 78369
23/08/2011 17.00p 17.87p 17.00p 17.87p 8187
22/08/2011 17.00p 18.35p 16.50p 17.38p 32948
19/08/2011 18.53p 18.53p 17.75p 17.75p 634
18/08/2011 19.00p 19.00p 17.00p 17.00p 81529
17/08/2011 18.49p 18.74p 17.38p 18.38p 67133
16/08/2011 18.00p 18.00p 17.25p 17.38p 162241
15/08/2011 17.00p 17.25p 16.99p 17.25p 187020
12/08/2011 16.25p 17.00p 16.00p 16.37p 870000
11/08/2011 16.00p 16.35p 15.75p 16.13p 83464
10/08/2011 15.50p 16.50p 14.75p 14.75p 315081
09/08/2011 14.50p 15.13p 14.25p 15.13p 48263
08/08/2011 14.75p 14.75p 14.25p 14.75p 52288
05/08/2011 13.00p 16.75p 12.75p 14.75p 1091887
04/08/2011 17.00p 17.75p 15.75p 16.75p 653068
03/08/2011 18.50p 18.75p 17.75p 17.75p 345000
02/08/2011 18.50p 18.75p 18.13p 18.75p 31236
01/08/2011 20.50p 20.50p 18.50p 18.63p 107225
29/07/2011 19.00p 19.25p 18.88p 18.88p 80000
28/07/2011 19.50p 19.80p 19.02p 19.25p 300457
27/07/2011 20.00p 20.00p 20.00p 20.00p 58508
26/07/2011 20.50p 21.00p 19.50p 20.25p 3401352
25/07/2011 19.50p 20.24p 19.26p 19.50p 227520
22/07/2011 18.00p 20.20p 17.50p 19.50p 2057316
21/07/2011 17.25p 17.50p 17.00p 17.50p 1528688
20/07/2011 16.50p 17.13p 16.00p 17.13p 1320000
19/07/2011 16.00p 16.25p 16.00p 16.25p 56024
18/07/2011 16.00p 16.13p 15.75p 16.13p 97142
15/07/2011 16.00p 16.10p 15.90p 16.00p 70238
14/07/2011 16.00p 16.37p 15.80p 16.13p 0
13/07/2011 16.00p 16.37p 15.80p 16.37p 117593
12/07/2011 16.05p 16.13p 16.05p 16.13p 25000

*Close Price adjusted for both dividends and splits