Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/12/2009 24.00p 26.00p 23.00p 23.75p 268498
03/12/2009 27.50p 27.50p 24.50p 24.50p 242315
02/12/2009 29.00p 29.00p 26.25p 26.75p 207782
01/12/2009 28.00p 29.00p 26.53p 28.75p 1020949
30/11/2009 26.50p 27.25p 26.50p 26.50p 75664
27/11/2009 28.00p 28.00p 25.61p 26.75p 390619
26/11/2009 28.50p 29.20p 27.00p 28.25p 508437
25/11/2009 30.00p 30.00p 28.27p 28.50p 257067
24/11/2009 29.00p 29.25p 27.30p 27.75p 600685
23/11/2009 27.00p 32.00p 25.75p 29.25p 1816633
20/11/2009 22.75p 24.00p 22.50p 23.00p 174195
19/11/2009 23.00p 23.50p 22.75p 22.75p 136840
18/11/2009 23.50p 24.20p 23.00p 23.00p 332863
17/11/2009 25.50p 25.56p 22.50p 23.00p 763510
16/11/2009 25.00p 26.00p 24.03p 24.25p 99753
13/11/2009 24.00p 24.25p 22.75p 22.75p 676151
12/11/2009 26.00p 26.00p 24.17p 24.25p 536079
11/11/2009 25.75p 27.00p 25.75p 26.25p 243465
10/11/2009 25.50p 27.00p 25.50p 26.50p 204483
09/11/2009 26.00p 28.75p 25.00p 25.50p 650263
06/11/2009 25.75p 27.50p 24.50p 25.25p 494079
05/11/2009 20.00p 27.75p 20.00p 26.50p 1874665
04/11/2009 19.50p 20.75p 19.50p 20.75p 224603
03/11/2009 21.00p 21.50p 19.00p 19.00p 861932
02/11/2009 23.00p 23.00p 18.00p 20.25p 777395
30/10/2009 23.75p 25.00p 23.00p 23.50p 891402
29/10/2009 24.00p 24.00p 22.75p 23.75p 446811
28/10/2009 23.00p 25.00p 22.00p 24.50p 1007869
27/10/2009 23.25p 25.00p 22.50p 22.75p 637442
26/10/2009 26.50p 26.50p 22.00p 22.75p 1054197
23/10/2009 29.75p 29.75p 25.00p 27.25p 1171517
22/10/2009 32.75p 34.00p 29.75p 30.50p 782409
21/10/2009 33.00p 35.00p 32.00p 32.50p 842489
20/10/2009 27.00p 34.00p 27.00p 32.50p 1267243
19/10/2009 31.00p 33.00p 29.75p 29.75p 1457437
16/10/2009 33.50p 34.25p 29.00p 31.00p 1787323
15/10/2009 38.00p 39.25p 33.25p 35.50p 1288528
14/10/2009 41.00p 41.00p 37.50p 39.00p 1258754
13/10/2009 42.00p 46.00p 41.00p 41.50p 596167
12/10/2009 37.00p 42.75p 37.00p 41.00p 1025860
09/10/2009 41.00p 42.00p 34.50p 37.75p 3383827
08/10/2009 42.50p 43.00p 39.25p 39.25p 565197
07/10/2009 41.50p 43.00p 39.50p 41.50p 746185
06/10/2009 42.50p 42.50p 41.50p 41.75p 129136
05/10/2009 43.25p 43.25p 41.25p 42.50p 559208
02/10/2009 43.50p 43.50p 42.75p 43.00p 745233
01/10/2009 45.00p 45.00p 43.00p 43.00p 739049
30/09/2009 43.50p 45.00p 42.50p 44.50p 419676
29/09/2009 44.50p 45.00p 43.00p 43.00p 329150
28/09/2009 45.00p 45.00p 42.00p 44.25p 103364
25/09/2009 42.75p 43.25p 42.75p 43.25p 245121
24/09/2009 46.00p 46.75p 42.25p 42.25p 370283
23/09/2009 45.00p 45.00p 44.25p 44.25p 148097
22/09/2009 42.75p 45.00p 42.75p 45.00p 1066072
21/09/2009 45.00p 45.00p 42.75p 43.00p 543901
18/09/2009 49.50p 51.00p 45.00p 45.25p 1034355
17/09/2009 49.00p 51.00p 49.00p 49.00p 322045
16/09/2009 52.00p 56.50p 49.00p 49.00p 1219061
15/09/2009 47.00p 51.00p 47.00p 50.75p 1226321
14/09/2009 49.50p 49.50p 45.00p 47.00p 1398377
11/09/2009 57.00p 57.00p 48.00p 49.00p 4121168
10/09/2009 57.00p 58.00p 57.00p 57.00p 594860
09/09/2009 54.00p 59.50p 54.00p 58.00p 897611
08/09/2009 51.75p 54.00p 51.75p 53.00p 113908
07/09/2009 51.75p 54.00p 51.00p 51.50p 171486
04/09/2009 52.50p 52.50p 51.00p 51.50p 336094
03/09/2009 54.00p 54.75p 52.75p 53.75p 322569
02/09/2009 53.00p 56.50p 51.00p 53.00p 357555
01/09/2009 49.00p 55.00p 47.50p 54.25p 898597
28/08/2009 49.00p 51.50p 48.25p 49.00p 1035081
27/08/2009 52.00p 53.50p 48.00p 49.00p 808818
26/08/2009 53.00p 55.00p 49.00p 50.50p 511830
25/08/2009 53.00p 57.00p 52.75p 54.75p 1228660
24/08/2009 54.00p 56.00p 53.00p 54.25p 891719
21/08/2009 58.00p 58.00p 52.72p 53.00p 2239925
20/08/2009 64.00p 64.00p 56.00p 59.00p 3182904
19/08/2009 65.25p 68.50p 62.25p 65.00p 1088911
18/08/2009 67.00p 69.50p 63.25p 67.50p 1415698
17/08/2009 72.00p 72.00p 67.00p 69.00p 1140448
14/08/2009 74.00p 75.00p 72.00p 72.50p 495179
13/08/2009 74.00p 77.00p 74.00p 76.50p 160598
12/08/2009 73.50p 73.50p 72.25p 73.00p 268804
11/08/2009 70.00p 74.00p 70.00p 72.00p 834352
10/08/2009 73.00p 73.00p 68.50p 68.50p 809275
07/08/2009 72.50p 75.00p 70.00p 71.25p 1187321
06/08/2009 71.00p 74.00p 64.00p 72.00p 2068986
05/08/2009 75.00p 75.00p 68.00p 70.00p 1382703
04/08/2009 76.00p 78.00p 75.25p 77.25p 346941
03/08/2009 76.00p 80.00p 76.00p 77.00p 409827
31/07/2009 72.00p 75.00p 69.00p 75.00p 1570796
30/07/2009 74.00p 74.00p 68.00p 73.50p 1684923
29/07/2009 80.00p 81.50p 75.00p 75.00p 903267
28/07/2009 76.75p 80.50p 76.75p 80.00p 1389254
27/07/2009 78.00p 81.00p 74.50p 75.00p 606655
24/07/2009 80.00p 80.00p 74.50p 74.50p 460865
23/07/2009 76.00p 81.00p 76.00p 79.00p 1106070
22/07/2009 75.00p 82.00p 74.00p 75.25p 3420073
21/07/2009 69.00p 73.50p 69.00p 73.50p 1253578
20/07/2009 67.50p 67.75p 65.00p 66.75p 579591
17/07/2009 68.00p 68.50p 66.25p 68.00p 84899
16/07/2009 67.00p 67.00p 65.50p 66.50p 25369
15/07/2009 67.50p 70.00p 66.50p 66.50p 241361
14/07/2009 66.00p 66.75p 61.50p 66.25p 606602
13/07/2009 66.00p 66.00p 64.00p 65.00p 273403
10/07/2009 64.50p 65.00p 64.00p 65.00p 242308
09/07/2009 65.00p 65.75p 65.00p 65.75p 253613
08/07/2009 65.00p 65.75p 65.00p 65.75p 159472
07/07/2009 65.00p 66.50p 65.00p 66.50p 324192
06/07/2009 66.00p 66.25p 66.00p 66.00p 196926
03/07/2009 66.50p 69.00p 63.00p 68.50p 644553
02/07/2009 65.00p 71.50p 65.00p 67.00p 1431523
01/07/2009 69.00p 69.50p 60.00p 63.25p 2110248
30/06/2009 72.00p 72.00p 65.00p 65.50p 1359385
29/06/2009 65.00p 68.00p 65.00p 67.25p 578061
26/06/2009 64.00p 65.00p 63.00p 63.50p 415369
25/06/2009 61.25p 64.25p 58.00p 63.00p 631041
24/06/2009 59.00p 63.00p 55.00p 63.00p 762964
23/06/2009 59.00p 63.50p 59.00p 62.00p 690087
22/06/2009 56.00p 60.00p 55.50p 60.00p 404017
19/06/2009 60.50p 60.50p 50.50p 57.50p 1557211
18/06/2009 63.00p 66.00p 59.00p 59.00p 306490
17/06/2009 62.50p 65.50p 62.00p 62.25p 866484
16/06/2009 61.00p 62.50p 60.00p 60.75p 268448
15/06/2009 59.00p 64.00p 59.00p 63.00p 804085
12/06/2009 56.00p 60.00p 55.00p 58.50p 1397819
11/06/2009 58.00p 59.00p 56.00p 56.00p 710807
10/06/2009 54.50p 61.00p 54.50p 59.50p 952171
09/06/2009 51.00p 55.25p 50.00p 54.25p 871670
08/06/2009 46.00p 51.25p 46.00p 51.25p 357483
05/06/2009 43.00p 45.75p 43.00p 45.00p 309085
04/06/2009 42.50p 44.50p 42.50p 43.75p 653727
03/06/2009 42.00p 42.50p 41.50p 42.50p 599814
02/06/2009 41.00p 42.25p 41.00p 42.25p 511239
01/06/2009 42.00p 43.00p 40.25p 40.75p 716457
29/05/2009 45.00p 45.00p 42.25p 42.25p 469816
28/05/2009 46.00p 46.00p 45.00p 45.00p 214170
27/05/2009 43.00p 46.00p 43.00p 46.00p 1349177
26/05/2009 45.50p 45.50p 42.00p 42.50p 420258
22/05/2009 44.00p 48.00p 44.00p 45.00p 176202
21/05/2009 44.00p 47.50p 43.50p 43.50p 546707
20/05/2009 43.00p 44.00p 42.50p 42.50p 518921
19/05/2009 42.50p 43.50p 42.00p 42.25p 518312
18/05/2009 42.00p 42.50p 41.75p 41.75p 470436
15/05/2009 42.50p 42.50p 41.50p 41.50p 268820
14/05/2009 42.00p 43.50p 41.25p 41.25p 1595363
13/05/2009 42.00p 44.00p 40.50p 41.50p 667847
12/05/2009 41.00p 41.00p 40.00p 40.00p 329115
11/05/2009 41.00p 41.50p 40.25p 40.25p 378001
08/05/2009 41.00p 41.00p 40.00p 40.00p 115747
07/05/2009 41.50p 41.50p 40.00p 40.00p 57022
06/05/2009 41.00p 41.00p 40.00p 40.00p 229485
05/05/2009 40.00p 42.50p 39.50p 40.00p 362435
01/05/2009 40.00p 40.00p 39.00p 39.25p 74849
30/04/2009 40.50p 40.50p 40.25p 40.25p 31433
29/04/2009 40.00p 40.25p 40.00p 40.25p 57970
28/04/2009 40.00p 40.50p 38.00p 39.50p 81399
27/04/2009 41.00p 41.00p 40.25p 40.25p 65895
24/04/2009 42.50p 42.50p 41.75p 41.75p 29666
23/04/2009 42.00p 42.50p 41.75p 41.75p 116220
22/04/2009 41.50p 41.50p 41.25p 41.25p 16508
21/04/2009 40.00p 42.00p 39.00p 41.50p 88648
20/04/2009 40.50p 41.75p 40.00p 40.00p 66191
17/04/2009 40.00p 40.00p 40.00p 40.00p 11230
16/04/2009 39.50p 42.50p 39.50p 40.00p 315565
15/04/2009 39.00p 39.00p 38.75p 38.75p 141952
14/04/2009 41.00p 41.50p 40.00p 40.25p 1439632
09/04/2009 39.75p 39.75p 39.75p 39.75p 1435
08/04/2009 39.00p 40.25p 39.00p 39.75p 107872
07/04/2009 40.50p 40.50p 39.75p 39.75p 346766
06/04/2009 40.50p 40.50p 39.75p 39.75p 84686
03/04/2009 40.50p 41.00p 40.00p 40.50p 74813
02/04/2009 42.00p 42.00p 41.25p 41.75p 640101
01/04/2009 46.00p 46.00p 42.00p 42.50p 87699
31/03/2009 40.00p 47.00p 39.50p 45.75p 1329576
30/03/2009 44.00p 44.00p 38.00p 42.00p 517616
27/03/2009 46.00p 46.00p 45.00p 45.50p 351823
26/03/2009 43.00p 47.00p 43.00p 45.75p 370604
25/03/2009 38.50p 44.00p 38.50p 42.75p 1153741
24/03/2009 38.00p 38.25p 32.50p 38.25p 855431
23/03/2009 40.50p 40.50p 39.75p 39.75p 74493
20/03/2009 39.50p 40.00p 39.50p 39.50p 419498
19/03/2009 40.00p 40.50p 39.00p 39.25p 205401
18/03/2009 38.00p 38.00p 38.00p 38.00p 53351
17/03/2009 39.00p 39.00p 38.00p 38.50p 81654
16/03/2009 38.00p 39.00p 37.75p 38.50p 94321
13/03/2009 39.00p 39.00p 36.00p 37.25p 129933
12/03/2009 38.50p 38.75p 38.50p 38.75p 73780
11/03/2009 40.25p 40.50p 38.50p 39.50p 181381
10/03/2009 38.50p 39.00p 38.00p 39.00p 121340
09/03/2009 38.00p 38.50p 38.00p 38.25p 44918
06/03/2009 39.25p 39.25p 36.25p 38.50p 163844
05/03/2009 40.00p 41.00p 40.00p 40.50p 861143
04/03/2009 40.00p 40.25p 40.00p 40.25p 103242
03/03/2009 42.00p 42.00p 40.00p 40.25p 73433
02/03/2009 42.00p 42.50p 40.00p 41.00p 562560
27/02/2009 44.00p 44.00p 42.75p 43.75p 45031
26/02/2009 43.25p 43.50p 43.25p 43.50p 29045
25/02/2009 41.00p 44.75p 41.00p 43.25p 1995540
24/02/2009 40.00p 40.25p 39.75p 40.25p 32213
23/02/2009 39.50p 39.75p 39.50p 39.75p 34403

*Close Price adjusted for both dividends and splits