Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/09/2010 16.00p 16.00p 14.50p 15.25p 72500
21/09/2010 15.25p 16.15p 15.25p 15.75p 130471
20/09/2010 14.50p 16.00p 13.52p 16.00p 594000
17/09/2010 14.00p 14.25p 13.82p 14.25p 56000
16/09/2010 13.50p 14.00p 13.50p 14.00p 40000
15/09/2010 13.50p 13.80p 13.00p 13.50p 263551
14/09/2010 13.00p 14.50p 12.65p 14.25p 335633
13/09/2010 12.50p 13.47p 12.50p 13.25p 30052
10/09/2010 12.25p 12.25p 11.75p 12.25p 46500
09/09/2010 12.25p 12.25p 12.25p 12.25p 0
08/09/2010 12.00p 12.25p 11.83p 12.25p 30000
07/09/2010 11.50p 12.00p 11.15p 12.00p 74113
06/09/2010 12.00p 12.18p 12.00p 12.00p 10570
03/09/2010 12.25p 12.25p 11.52p 12.00p 7886
02/09/2010 12.00p 12.25p 11.77p 12.25p 4388
01/09/2010 12.00p 12.00p 11.75p 12.00p 121800
31/08/2010 12.00p 12.00p 11.07p 11.50p 118022
27/08/2010 12.25p 12.25p 11.07p 11.50p 263000
26/08/2010 12.75p 12.75p 12.30p 12.75p 2978
25/08/2010 12.50p 12.75p 12.50p 12.75p 25000
24/08/2010 12.75p 13.76p 12.41p 12.75p 60054
23/08/2010 12.50p 12.75p 12.50p 12.75p 12854
20/08/2010 12.50p 14.60p 12.30p 12.75p 35628
19/08/2010 13.00p 13.00p 12.77p 13.00p 32000
18/08/2010 12.75p 13.00p 12.75p 13.00p 60000
17/08/2010 13.00p 13.00p 13.00p 13.00p 100000
16/08/2010 13.00p 13.75p 12.75p 13.75p 3157
13/08/2010 13.50p 13.50p 13.00p 13.00p 82803
12/08/2010 13.50p 13.50p 12.75p 13.50p 243094
11/08/2010 15.00p 15.00p 13.57p 14.50p 236325
10/08/2010 14.00p 15.50p 12.75p 15.00p 597682
09/08/2010 12.75p 13.00p 12.50p 13.00p 115000
06/08/2010 11.50p 11.80p 11.50p 11.75p 163500
05/08/2010 11.50p 12.10p 11.50p 11.50p 187000
04/08/2010 11.50p 12.00p 11.50p 11.75p 1163000
03/08/2010 11.25p 11.65p 11.03p 11.50p 608259
02/08/2010 10.50p 11.25p 10.50p 11.25p 96026
30/07/2010 11.00p 11.00p 10.50p 11.00p 894
29/07/2010 10.75p 11.00p 10.75p 11.00p 0
28/07/2010 10.75p 11.05p 10.75p 10.75p 59942
27/07/2010 11.25p 11.40p 11.00p 11.00p 97189
26/07/2010 11.50p 11.73p 11.26p 11.50p 61666
23/07/2010 10.00p 11.50p 10.00p 11.25p 595751
22/07/2010 9.75p 10.50p 9.66p 10.25p 263843
21/07/2010 9.75p 11.00p 9.50p 9.75p 57500
20/07/2010 10.25p 10.25p 10.25p 10.25p 0
19/07/2010 10.25p 10.25p 10.24p 10.25p 7192
16/07/2010 10.25p 10.25p 9.75p 10.25p 1715
15/07/2010 10.00p 10.27p 10.00p 10.25p 9832
14/07/2010 9.75p 10.50p 9.75p 10.00p 13600
13/07/2010 10.00p 10.00p 9.75p 9.75p 12229
12/07/2010 10.00p 10.33p 10.00p 10.25p 2843
09/07/2010 10.00p 10.00p 10.00p 10.00p 1428
08/07/2010 10.25p 10.25p 10.25p 10.25p 50000
07/07/2010 11.00p 11.00p 10.25p 10.25p 5000
06/07/2010 9.75p 10.25p 9.75p 10.25p 4548
05/07/2010 10.00p 10.25p 10.00p 10.25p 94651
02/07/2010 10.50p 10.50p 10.50p 10.50p 0
01/07/2010 11.00p 11.50p 10.50p 10.50p 382038
30/06/2010 11.00p 11.00p 11.00p 11.00p 0
29/06/2010 10.75p 11.15p 10.75p 11.00p 7174
28/06/2010 10.75p 10.75p 10.75p 10.75p 0
25/06/2010 10.50p 11.00p 10.50p 10.75p 47000
24/06/2010 11.50p 11.50p 10.75p 11.00p 24226
23/06/2010 11.00p 11.25p 10.75p 11.25p 6235
22/06/2010 11.50p 11.50p 11.00p 11.00p 100000
21/06/2010 11.75p 11.75p 11.75p 11.75p 25000
18/06/2010 12.00p 12.50p 11.79p 12.25p 252491
17/06/2010 12.25p 12.25p 11.78p 12.25p 45138
16/06/2010 12.00p 12.24p 11.76p 12.00p 1598
15/06/2010 12.25p 12.25p 11.79p 12.00p 3127
14/06/2010 12.25p 12.25p 11.79p 12.25p 11391
11/06/2010 12.00p 12.25p 11.94p 12.25p 248727
10/06/2010 12.00p 12.00p 11.75p 11.75p 16500
09/06/2010 12.25p 12.25p 11.76p 12.00p 1554
08/06/2010 12.25p 12.25p 11.79p 12.25p 3729
07/06/2010 12.00p 12.25p 12.00p 12.25p 716042
04/06/2010 12.25p 12.25p 12.03p 12.25p 3500
03/06/2010 12.25p 12.33p 12.10p 12.25p 3880
02/06/2010 12.25p 12.25p 11.79p 12.25p 135370
01/06/2010 12.25p 12.50p 11.75p 12.50p 226449
28/05/2010 12.00p 12.25p 11.76p 12.25p 157500
27/05/2010 12.00p 12.25p 11.77p 12.25p 120118
26/05/2010 12.00p 12.00p 11.78p 12.00p 121050
25/05/2010 12.00p 12.25p 11.55p 12.00p 28759
24/05/2010 12.25p 12.25p 12.03p 12.25p 11931
21/05/2010 11.75p 12.25p 11.75p 12.25p 181337
20/05/2010 12.00p 12.25p 12.00p 12.25p 810006
19/05/2010 11.50p 12.00p 11.51p 12.00p 167407
18/05/2010 11.75p 11.83p 11.50p 11.50p 31211
17/05/2010 12.00p 12.00p 11.75p 11.75p 25250
14/05/2010 12.00p 12.00p 12.00p 12.00p 300100
13/05/2010 11.25p 11.88p 11.25p 11.75p 1121579
12/05/2010 11.00p 11.50p 10.65p 11.25p 1629208
11/05/2010 11.25p 11.25p 10.65p 11.00p 7959
10/05/2010 11.50p 11.50p 11.08p 11.25p 22576
07/05/2010 10.75p 11.50p 9.37p 11.25p 642625
06/05/2010 11.00p 11.00p 11.00p 11.00p 75
05/05/2010 11.00p 11.75p 10.50p 10.75p 171870
04/05/2010 10.75p 11.75p 10.75p 11.00p 436435
30/04/2010 11.00p 12.00p 10.75p 11.00p 514274
29/04/2010 11.50p 11.50p 11.25p 11.25p 194862
28/04/2010 11.00p 11.50p 10.80p 11.00p 268344
27/04/2010 11.25p 11.70p 11.25p 11.25p 38601
26/04/2010 11.00p 11.75p 11.00p 11.00p 2653
23/04/2010 11.25p 11.75p 11.10p 11.25p 60675
22/04/2010 11.25p 11.25p 11.10p 11.25p 29428
21/04/2010 11.75p 11.75p 11.10p 11.25p 13403
20/04/2010 11.25p 11.81p 11.05p 11.75p 203490
19/04/2010 11.50p 11.50p 11.00p 11.00p 363294
16/04/2010 11.00p 11.75p 11.00p 11.75p 45243
15/04/2010 11.00p 11.82p 11.00p 11.50p 93931
14/04/2010 11.25p 11.81p 11.00p 11.50p 157199
13/04/2010 11.50p 12.00p 11.00p 11.00p 591749
12/04/2010 11.50p 11.81p 11.25p 11.25p 42650
09/04/2010 11.25p 12.00p 11.00p 11.00p 134124
08/04/2010 11.50p 12.00p 11.50p 11.50p 56968
07/04/2010 11.50p 12.00p 11.00p 11.50p 639917
06/04/2010 11.50p 12.00p 11.50p 11.50p 253917
01/04/2010 11.00p 12.00p 10.75p 12.00p 247409
31/03/2010 11.00p 11.25p 10.50p 10.75p 194456
30/03/2010 11.50p 12.18p 10.00p 10.50p 821159
29/03/2010 12.00p 12.64p 11.50p 11.75p 392697
26/03/2010 13.00p 13.55p 12.00p 12.25p 606329
25/03/2010 12.00p 12.70p 11.00p 12.50p 510494
24/03/2010 12.00p 12.37p 12.00p 12.25p 44634
23/03/2010 13.00p 13.00p 12.00p 12.00p 565923
22/03/2010 12.00p 13.00p 11.50p 12.50p 188329
19/03/2010 13.00p 13.00p 11.50p 12.50p 420147
18/03/2010 12.00p 12.68p 12.00p 12.00p 117299
17/03/2010 13.00p 13.00p 12.00p 12.25p 355302
16/03/2010 11.50p 13.50p 11.50p 12.50p 1073106
15/03/2010 12.00p 12.25p 11.50p 12.25p 1014671
12/03/2010 10.50p 11.16p 10.50p 10.50p 3475
11/03/2010 10.50p 10.75p 10.33p 10.50p 59059
10/03/2010 10.75p 12.00p 10.50p 11.00p 69631
09/03/2010 11.00p 11.00p 10.75p 11.00p 17800
08/03/2010 11.00p 11.00p 10.58p 11.00p 253781
05/03/2010 10.50p 10.80p 10.00p 10.25p 123335
04/03/2010 10.50p 10.80p 10.25p 10.25p 121718
03/03/2010 10.00p 11.00p 9.69p 10.25p 441456
02/03/2010 11.00p 11.15p 9.75p 9.75p 496257
01/03/2010 11.00p 12.00p 10.75p 10.75p 163422
26/02/2010 12.50p 12.50p 11.00p 11.00p 40307
25/02/2010 12.00p 12.50p 10.94p 11.00p 217827
24/02/2010 11.00p 11.81p 10.50p 10.75p 416928
23/02/2010 13.75p 14.00p 10.50p 11.50p 312002
22/02/2010 15.50p 15.50p 14.00p 14.00p 63325
19/02/2010 13.50p 14.64p 13.50p 14.25p 211066
18/02/2010 11.50p 15.91p 10.70p 13.50p 1706711
17/02/2010 10.75p 11.28p 10.62p 11.00p 242748
16/02/2010 10.75p 11.00p 10.30p 11.00p 161702
15/02/2010 10.25p 11.50p 10.00p 10.75p 152740
12/02/2010 12.50p 12.50p 10.25p 11.00p 160500
11/02/2010 11.50p 12.33p 11.00p 11.50p 366064
10/02/2010 12.00p 12.00p 11.50p 11.50p 3025
09/02/2010 12.00p 12.50p 11.00p 11.50p 963787
08/02/2010 11.50p 12.00p 10.50p 11.50p 531715
05/02/2010 12.50p 12.50p 11.75p 12.25p 303912
04/02/2010 13.00p 13.26p 12.50p 12.50p 117274
03/02/2010 13.00p 14.00p 12.50p 13.00p 584787
02/02/2010 12.50p 13.50p 12.00p 12.75p 221087
01/02/2010 13.00p 14.50p 12.95p 13.75p 585133
29/01/2010 14.25p 14.76p 13.10p 13.50p 410507
28/01/2010 13.00p 14.52p 13.00p 14.25p 153229
27/01/2010 15.00p 15.00p 13.00p 13.50p 593378
26/01/2010 14.00p 15.00p 13.50p 14.75p 658742
25/01/2010 12.50p 13.70p 12.50p 12.75p 58000
22/01/2010 13.00p 13.82p 12.00p 12.50p 644829
21/01/2010 12.00p 14.00p 11.35p 12.75p 879486
20/01/2010 10.50p 13.08p 10.00p 12.25p 3875982
19/01/2010 14.50p 14.70p 12.00p 12.50p 3748499
18/01/2010 16.00p 16.00p 14.08p 14.75p 686537
15/01/2010 14.00p 15.70p 13.50p 15.00p 647977
14/01/2010 14.00p 15.75p 13.50p 14.75p 692140
13/01/2010 14.75p 15.75p 14.08p 14.75p 582808
12/01/2010 15.00p 15.66p 13.75p 14.75p 753568
11/01/2010 15.00p 15.57p 13.50p 14.00p 1078029
08/01/2010 16.50p 17.19p 14.70p 15.75p 1203807
07/01/2010 16.50p 18.00p 16.39p 16.75p 328853
06/01/2010 17.50p 17.91p 15.50p 15.50p 816661
05/01/2010 16.00p 18.25p 16.00p 17.75p 748913
04/01/2010 20.00p 20.50p 16.50p 16.50p 1971505
31/12/2009 21.00p 22.50p 19.00p 20.25p 610417
30/12/2009 21.50p 21.50p 20.50p 20.50p 110779
29/12/2009 21.50p 22.19p 20.50p 21.25p 188842
24/12/2009 21.50p 22.51p 21.00p 21.75p 270149
23/12/2009 23.50p 23.50p 20.94p 21.50p 1157451
22/12/2009 24.75p 25.99p 22.62p 24.00p 1182884
21/12/2009 28.00p 28.00p 25.00p 25.00p 358669
18/12/2009 26.00p 29.00p 26.00p 27.00p 1096576
17/12/2009 27.00p 27.50p 26.00p 26.50p 346953
16/12/2009 27.00p 28.00p 26.00p 28.00p 509573
15/12/2009 26.00p 28.90p 26.00p 27.50p 629729
14/12/2009 26.00p 26.13p 24.25p 25.75p 429380
11/12/2009 25.50p 27.25p 25.00p 27.00p 736840
10/12/2009 27.00p 28.00p 24.50p 25.00p 172206
09/12/2009 25.75p 26.19p 25.50p 25.50p 144059
08/12/2009 26.00p 26.75p 24.81p 25.00p 314289
07/12/2009 24.25p 26.00p 23.55p 25.25p 118765

*Close Price adjusted for both dividends and splits