Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/07/2011 16.00p 16.25p 16.00p 16.25p 2631
08/07/2011 16.50p 16.50p 16.37p 16.37p 283
07/07/2011 16.50p 16.50p 16.25p 16.50p 565000
06/07/2011 16.75p 16.75p 16.63p 16.63p 2092
05/07/2011 16.75p 16.75p 16.50p 16.50p 150000
04/07/2011 17.00p 17.00p 16.75p 16.88p 29000
01/07/2011 16.75p 16.75p 16.42p 16.50p 176801
30/06/2011 16.25p 17.00p 15.50p 16.37p 1235000
29/06/2011 15.50p 15.50p 15.50p 15.50p 20000
28/06/2011 15.25p 15.65p 15.25p 15.50p 310000
27/06/2011 15.50p 15.63p 15.25p 15.63p 75000
24/06/2011 15.75p 15.75p 15.75p 15.75p 134000
23/06/2011 15.75p 15.88p 15.75p 15.88p 25000
22/06/2011 15.75p 16.01p 15.75p 16.00p 500157
21/06/2011 15.75p 16.50p 15.75p 15.75p 290000
20/06/2011 16.00p 17.00p 15.50p 17.00p 96144
17/06/2011 17.00p 18.00p 15.50p 16.13p 704607
16/06/2011 17.00p 17.00p 17.00p 17.00p 0
15/06/2011 17.00p 17.75p 16.75p 16.75p 10000
14/06/2011 17.00p 17.75p 17.00p 17.75p 40500
13/06/2011 17.60p 17.60p 17.10p 17.50p 15582
10/06/2011 16.75p 17.75p 16.75p 17.75p 5000
09/06/2011 17.00p 17.15p 17.00p 17.13p 54412
08/06/2011 17.25p 17.50p 17.25p 17.50p 5000
07/06/2011 17.50p 17.75p 17.50p 17.75p 155000
06/06/2011 18.00p 18.00p 18.00p 18.00p 2075
03/06/2011 18.00p 19.25p 17.50p 18.00p 290000
02/06/2011 18.50p 20.00p 18.00p 18.13p 51430
01/06/2011 18.50p 18.55p 17.50p 17.50p 54076
31/05/2011 19.00p 19.00p 18.00p 18.13p 104800
27/05/2011 17.25p 18.50p 17.25p 18.13p 4486
26/05/2011 18.50p 18.50p 17.25p 17.75p 79446
25/05/2011 17.50p 19.00p 17.00p 17.75p 0
24/05/2011 17.50p 19.00p 17.00p 17.25p 85800
23/05/2011 17.50p 17.92p 17.25p 17.50p 51257
20/05/2011 18.50p 18.75p 17.25p 17.75p 516641
19/05/2011 17.25p 18.50p 17.25p 18.13p 115657
18/05/2011 17.50p 17.85p 17.50p 17.50p 60730
17/05/2011 17.25p 17.79p 17.13p 17.50p 178713
16/05/2011 17.25p 17.25p 17.25p 17.25p 10000
13/05/2011 17.70p 17.70p 17.63p 17.63p 10000
12/05/2011 18.00p 18.15p 17.25p 18.00p 28725
11/05/2011 18.00p 18.00p 17.50p 17.63p 145000
10/05/2011 17.40p 18.25p 17.40p 18.25p 109400
09/05/2011 17.63p 18.00p 17.63p 17.63p 205583
06/05/2011 17.50p 17.50p 17.38p 17.38p 50000
05/05/2011 17.50p 17.75p 17.50p 17.75p 9000
04/05/2011 18.25p 18.25p 17.46p 17.75p 0
03/05/2011 18.25p 18.25p 17.46p 17.75p 65147
28/04/2011 17.75p 18.25p 17.50p 18.25p 11410
27/04/2011 18.50p 18.63p 17.50p 17.50p 219905
26/04/2011 19.00p 19.10p 18.12p 18.63p 34279
21/04/2011 17.50p 18.78p 17.50p 18.63p 526751
20/04/2011 17.50p 18.00p 17.26p 18.00p 66971
19/04/2011 16.85p 17.25p 16.85p 17.25p 2131
18/04/2011 17.15p 17.15p 17.13p 17.13p 25581
15/04/2011 17.15p 17.64p 17.15p 17.38p 47434
14/04/2011 17.25p 17.25p 17.25p 17.25p 10540
13/04/2011 17.50p 18.50p 17.00p 17.50p 308836
12/04/2011 17.00p 17.13p 16.75p 16.75p 84832
11/04/2011 17.00p 17.25p 17.00p 17.13p 13889
08/04/2011 17.25p 17.25p 17.00p 17.13p 10200
07/04/2011 17.00p 17.50p 17.00p 17.25p 375500
06/04/2011 16.75p 17.34p 16.75p 17.13p 40610
05/04/2011 17.00p 17.43p 16.50p 16.88p 220220
04/04/2011 17.00p 17.13p 16.50p 17.13p 122585
01/04/2011 17.75p 17.75p 17.25p 17.63p 136547
31/03/2011 18.20p 19.00p 18.20p 18.50p 80000
30/03/2011 19.00p 19.50p 17.25p 18.13p 232001
29/03/2011 19.25p 19.75p 18.25p 19.50p 625000
28/03/2011 19.00p 19.98p 18.00p 18.63p 472760
25/03/2011 17.00p 19.50p 16.10p 19.13p 903584
24/03/2011 16.50p 16.55p 16.50p 16.50p 45375
23/03/2011 16.55p 16.75p 16.55p 16.75p 131
22/03/2011 17.00p 17.00p 16.55p 16.75p 27631
21/03/2011 17.50p 17.50p 17.05p 17.25p 131178
18/03/2011 17.00p 17.50p 17.00p 17.25p 218000
17/03/2011 17.25p 17.80p 17.25p 17.25p 0
16/03/2011 17.25p 17.80p 17.25p 17.50p 36850
15/03/2011 17.00p 17.29p 16.75p 17.25p 69336
14/03/2011 17.55p 17.75p 17.55p 17.75p 1304
11/03/2011 17.75p 17.84p 17.33p 17.75p 62200
10/03/2011 16.75p 18.00p 16.75p 18.00p 119558
09/03/2011 18.00p 18.00p 16.25p 17.25p 487748
08/03/2011 18.13p 18.63p 18.00p 18.63p 6620
07/03/2011 18.00p 19.50p 17.55p 18.63p 800315
04/03/2011 18.00p 18.25p 17.65p 18.25p 43920
03/03/2011 18.10p 18.50p 18.10p 18.50p 5228
02/03/2011 18.00p 18.50p 18.00p 18.50p 5050
01/03/2011 17.50p 19.00p 17.50p 18.50p 200238
28/02/2011 18.00p 18.00p 18.00p 18.00p 35000
25/02/2011 19.05p 19.25p 18.63p 18.63p 50000
24/02/2011 18.00p 19.00p 18.00p 18.50p 0
23/02/2011 18.00p 19.00p 18.00p 18.50p 80000
22/02/2011 19.00p 19.01p 18.50p 18.75p 116097
21/02/2011 19.25p 19.37p 19.01p 19.37p 13631
18/02/2011 19.25p 19.75p 19.25p 19.50p 347000
17/02/2011 19.52p 19.63p 19.34p 19.63p 30000
16/02/2011 19.52p 20.85p 19.50p 19.50p 100882
15/02/2011 20.25p 20.25p 7.55p 7.55p 378576
14/02/2011 20.01p 20.01p 19.55p 19.75p 125642
11/02/2011 19.25p 19.75p 19.25p 19.75p 10015
10/02/2011 19.50p 20.18p 19.50p 20.00p 43550
09/02/2011 19.50p 20.20p 19.50p 20.00p 189548
08/02/2011 19.63p 20.63p 19.63p 20.25p 147589
07/02/2011 19.50p 20.00p 19.50p 19.75p 319107
04/02/2011 19.50p 20.00p 19.50p 19.75p 29837
03/02/2011 19.63p 20.25p 19.63p 20.25p 11183
02/02/2011 20.00p 20.35p 19.60p 20.00p 387150
01/02/2011 20.00p 20.50p 19.50p 20.00p 769236
31/01/2011 19.50p 19.60p 19.40p 19.50p 97393
28/01/2011 20.00p 20.00p 19.30p 19.75p 2911
27/01/2011 20.00p 20.00p 19.58p 20.00p 22000
26/01/2011 20.00p 20.74p 19.58p 20.50p 149139
25/01/2011 19.50p 19.89p 19.50p 19.75p 10000
24/01/2011 19.50p 20.04p 18.89p 20.00p 441168
21/01/2011 20.00p 20.02p 19.00p 19.75p 198193
20/01/2011 20.50p 20.50p 20.50p 20.50p 0
19/01/2011 20.25p 21.00p 20.00p 20.50p 151807
18/01/2011 20.00p 20.85p 20.00p 20.50p 249377
17/01/2011 20.00p 20.75p 19.50p 20.75p 193650
14/01/2011 21.00p 21.00p 20.80p 21.00p 15116
13/01/2011 20.75p 21.00p 20.50p 20.50p 125024
12/01/2011 20.75p 21.24p 20.52p 20.75p 882334
11/01/2011 20.50p 21.00p 20.50p 20.75p 313484
10/01/2011 20.50p 21.19p 20.00p 20.50p 228413
07/01/2011 21.25p 21.25p 21.25p 21.25p 30000
06/01/2011 21.75p 21.75p 20.02p 21.00p 21655
05/01/2011 21.25p 21.88p 21.00p 21.75p 256764
04/01/2011 21.00p 21.80p 21.00p 21.75p 439525
31/12/2010 22.00p 22.00p 21.65p 21.75p 304825
30/12/2010 21.00p 22.00p 21.00p 21.75p 225262
29/12/2010 21.00p 22.00p 20.30p 22.00p 76905
24/12/2010 21.25p 21.91p 20.51p 21.25p 84533
23/12/2010 21.00p 21.90p 20.05p 21.25p 608379
22/12/2010 19.00p 21.50p 19.00p 20.00p 510823
21/12/2010 18.75p 19.00p 18.75p 18.75p 180000
20/12/2010 17.25p 19.00p 17.25p 18.75p 4886
17/12/2010 18.50p 18.50p 18.50p 18.50p 23903
16/12/2010 17.50p 18.10p 17.00p 18.00p 106672
15/12/2010 19.00p 19.40p 17.75p 18.50p 361103
14/12/2010 19.50p 20.75p 19.50p 20.75p 68750
13/12/2010 20.75p 21.00p 20.50p 20.75p 124975
10/12/2010 20.00p 20.75p 20.00p 20.75p 25007
09/12/2010 20.75p 20.85p 20.02p 20.75p 15402
08/12/2010 19.25p 20.75p 19.25p 20.75p 130330
07/12/2010 19.00p 20.25p 19.00p 20.25p 7823
06/12/2010 19.50p 20.25p 19.00p 19.00p 382898
03/12/2010 20.00p 20.25p 20.00p 20.25p 5139
02/12/2010 20.00p 20.25p 20.00p 20.25p 50000
01/12/2010 20.25p 20.75p 19.50p 20.50p 166500
30/11/2010 21.00p 21.01p 20.52p 20.75p 204621
29/11/2010 21.50p 21.75p 21.02p 21.75p 90117
26/11/2010 21.50p 21.50p 21.50p 21.50p 0
25/11/2010 22.00p 22.00p 21.00p 21.50p 36300
24/11/2010 20.50p 22.50p 20.50p 21.25p 195536
23/11/2010 21.50p 23.00p 21.50p 21.50p 640000
22/11/2010 23.50p 23.50p 22.00p 22.25p 381566
19/11/2010 24.00p 24.00p 22.00p 22.75p 323456
18/11/2010 22.50p 23.50p 21.91p 22.75p 920408
17/11/2010 21.50p 21.50p 21.05p 21.50p 5209
16/11/2010 21.00p 22.62p 21.00p 21.50p 192783
15/11/2010 23.00p 23.13p 22.10p 22.50p 17458
12/11/2010 22.00p 23.91p 22.00p 23.00p 1171769
11/11/2010 22.00p 22.00p 21.25p 21.25p 126000
10/11/2010 21.00p 21.50p 21.00p 21.50p 29777
09/11/2010 23.00p 23.00p 20.75p 21.50p 198100
08/11/2010 21.50p 22.00p 21.50p 22.00p 150000
05/11/2010 21.00p 22.25p 20.30p 22.25p 326124
04/11/2010 20.50p 20.75p 20.50p 20.75p 0
03/11/2010 21.00p 21.00p 19.50p 20.50p 27038
02/11/2010 20.00p 21.50p 19.00p 20.00p 238306
01/11/2010 20.00p 22.50p 20.00p 20.75p 396271
29/10/2010 22.00p 22.50p 22.00p 22.00p 233692
28/10/2010 24.50p 24.50p 22.00p 22.00p 550528
27/10/2010 20.50p 25.00p 19.00p 23.50p 2112758
26/10/2010 17.00p 20.00p 16.25p 20.00p 1476691
25/10/2010 15.25p 17.00p 14.17p 16.75p 895590
22/10/2010 15.00p 15.25p 15.00p 15.25p 0
21/10/2010 14.75p 15.25p 14.75p 15.00p 30000
20/10/2010 14.75p 14.75p 14.50p 14.75p 935641
19/10/2010 15.00p 15.00p 14.17p 14.75p 4207
18/10/2010 15.00p 15.00p 15.00p 15.00p 0
15/10/2010 15.50p 15.75p 14.50p 15.00p 221868
14/10/2010 14.00p 15.44p 13.00p 15.25p 343007
13/10/2010 14.75p 14.75p 14.75p 14.75p 0
12/10/2010 15.00p 15.05p 14.01p 14.75p 11552
11/10/2010 14.75p 15.00p 14.75p 15.00p 0
08/10/2010 15.00p 15.00p 14.75p 14.75p 0
07/10/2010 15.00p 15.01p 15.00p 15.00p 214655
06/10/2010 15.00p 15.55p 14.51p 15.00p 16915
05/10/2010 14.50p 15.00p 14.50p 15.00p 65050
04/10/2010 14.50p 14.88p 14.50p 14.75p 11615
01/10/2010 15.75p 15.90p 15.25p 15.25p 345974
30/09/2010 16.25p 16.35p 15.75p 15.75p 5416
29/09/2010 15.50p 16.25p 15.25p 16.25p 367488
28/09/2010 15.00p 15.40p 14.96p 15.00p 101848
27/09/2010 15.50p 16.58p 15.00p 15.00p 126189
24/09/2010 17.00p 17.00p 15.25p 15.75p 330295
23/09/2010 15.25p 16.13p 15.00p 15.75p 58297

*Close Price adjusted for both dividends and splits