Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/05/2008 74.50p 75.00p 74.25p 74.25p 147455
08/05/2008 73.00p 75.50p 73.00p 75.00p 1303584
07/05/2008 73.00p 74.00p 72.00p 72.50p 1112204
06/05/2008 72.00p 72.00p 72.00p 72.00p 42985
02/05/2008 69.00p 71.50p 67.50p 71.50p 381515
01/05/2008 72.00p 72.75p 69.00p 69.00p 95637
30/04/2008 75.00p 75.00p 72.50p 72.75p 199087
29/04/2008 74.00p 75.00p 73.00p 73.25p 192244
28/04/2008 76.50p 76.50p 72.75p 73.00p 60887
25/04/2008 76.50p 76.50p 75.50p 75.50p 150521
24/04/2008 76.50p 76.50p 75.50p 75.50p 87114
23/04/2008 75.00p 76.00p 74.00p 74.00p 71334
22/04/2008 78.00p 78.00p 76.00p 76.00p 98466
21/04/2008 80.00p 81.75p 77.00p 78.50p 1526341
18/04/2008 76.00p 79.25p 76.00p 79.25p 213076
17/04/2008 77.00p 80.00p 77.00p 78.25p 297366
16/04/2008 75.00p 77.00p 73.00p 77.00p 189965
15/04/2008 75.00p 75.00p 73.00p 73.00p 97495
14/04/2008 73.00p 76.00p 73.00p 75.00p 84334
11/04/2008 74.50p 74.50p 74.25p 74.25p 21947
10/04/2008 74.00p 74.00p 74.00p 74.00p 9137
09/04/2008 74.00p 74.00p 73.00p 73.50p 64419
08/04/2008 76.00p 76.00p 74.00p 74.00p 115506
07/04/2008 75.00p 77.00p 73.50p 76.50p 116922
04/04/2008 74.50p 75.50p 73.25p 75.50p 129682
03/04/2008 72.00p 74.50p 71.00p 74.00p 69278
02/04/2008 73.00p 75.00p 73.00p 74.50p 259801
01/04/2008 71.00p 72.25p 71.00p 72.25p 142813
31/03/2008 71.00p 71.00p 68.00p 70.00p 352982
28/03/2008 71.50p 71.50p 71.00p 71.00p 99618
27/03/2008 71.00p 71.50p 68.00p 70.50p 584766
26/03/2008 65.00p 74.00p 63.00p 69.50p 639395
25/03/2008 64.00p 64.75p 64.00p 64.75p 74241
20/03/2008 62.00p 66.50p 59.00p 62.50p 439635
19/03/2008 65.00p 66.00p 64.00p 64.25p 101557
18/03/2008 66.00p 68.00p 63.00p 66.00p 168352
17/03/2008 68.50p 71.00p 66.50p 68.00p 145691
14/03/2008 69.00p 71.00p 67.50p 71.00p 25894
13/03/2008 71.00p 73.00p 67.00p 67.50p 258445
12/03/2008 71.00p 72.00p 67.00p 69.50p 70504
11/03/2008 67.00p 70.00p 67.00p 67.00p 174257
10/03/2008 69.00p 69.00p 66.00p 66.00p 99740
07/03/2008 67.00p 75.50p 67.00p 68.50p 8742372
06/03/2008 63.50p 71.00p 62.00p 68.50p 280824
05/03/2008 59.00p 62.00p 59.00p 62.00p 344761
04/03/2008 60.00p 61.00p 59.00p 59.50p 173164
03/03/2008 59.50p 63.00p 59.50p 61.50p 92188
29/02/2008 64.50p 64.50p 61.50p 63.00p 295738
28/02/2008 64.75p 66.00p 64.00p 65.75p 303263
27/02/2008 64.50p 64.75p 64.25p 64.75p 34517
26/02/2008 65.00p 65.00p 64.00p 64.25p 153887
25/02/2008 66.00p 67.25p 66.00p 66.25p 87000
22/02/2008 66.00p 66.50p 66.00p 66.50p 38213
21/02/2008 67.00p 68.00p 66.00p 66.00p 45121
20/02/2008 67.00p 67.25p 67.00p 67.25p 70645
19/02/2008 66.00p 67.00p 66.00p 67.00p 7646
18/02/2008 67.00p 67.00p 67.00p 67.00p 123405
15/02/2008 66.00p 66.75p 66.00p 66.75p 3000
14/02/2008 67.00p 67.00p 66.00p 66.00p 10511
13/02/2008 67.00p 67.00p 66.00p 66.50p 35170
12/02/2008 70.50p 70.50p 66.00p 67.50p 146144
11/02/2008 70.00p 71.00p 70.00p 70.50p 146751
08/02/2008 70.50p 71.75p 68.00p 69.00p 198357
07/02/2008 77.00p 77.00p 70.00p 71.25p 158409
06/02/2008 69.00p 76.00p 68.00p 74.75p 9902198
05/02/2008 65.00p 69.00p 63.00p 68.00p 310694
04/02/2008 64.50p 65.50p 64.50p 64.75p 61243
01/02/2008 65.00p 65.50p 64.50p 65.25p 223324
31/01/2008 65.00p 65.00p 65.00p 65.00p 97800
30/01/2008 64.50p 65.50p 63.25p 64.50p 278566
29/01/2008 63.00p 66.00p 63.00p 64.50p 230401
28/01/2008 63.00p 65.00p 62.00p 63.00p 86335
25/01/2008 64.50p 68.00p 63.00p 65.00p 133917
24/01/2008 60.00p 64.00p 60.00p 63.75p 123399
23/01/2008 63.50p 63.50p 60.00p 61.00p 648348
22/01/2008 65.00p 65.50p 60.00p 62.50p 365519
21/01/2008 70.00p 71.50p 65.00p 65.50p 460381
18/01/2008 69.00p 72.50p 68.00p 71.50p 422869
17/01/2008 72.00p 78.00p 72.00p 72.00p 306759
16/01/2008 68.00p 70.00p 65.50p 69.50p 342384
15/01/2008 69.00p 70.00p 67.50p 67.50p 603275
14/01/2008 70.00p 73.00p 68.50p 68.50p 612818
11/01/2008 68.00p 73.00p 67.25p 68.50p 9079481
10/01/2008 69.00p 69.00p 65.00p 67.25p 250659
09/01/2008 64.00p 68.00p 63.00p 68.00p 288740
08/01/2008 70.00p 70.00p 64.50p 64.50p 213499
07/01/2008 68.00p 70.50p 66.00p 70.50p 630453
04/01/2008 69.00p 70.00p 67.00p 69.50p 249339
03/01/2008 64.00p 70.00p 63.50p 68.25p 504017
02/01/2008 57.50p 63.00p 57.50p 62.50p 525927
31/12/2007 55.00p 56.00p 54.50p 55.75p 51618
28/12/2007 55.00p 55.50p 54.75p 55.25p 496400
27/12/2007 57.00p 57.00p 54.75p 54.75p 252071
24/12/2007 53.50p 56.00p 53.50p 55.00p 8722134
21/12/2007 55.00p 57.50p 52.00p 52.00p 1919738
20/12/2007 54.50p 54.50p 52.00p 52.75p 233580
19/12/2007 53.50p 54.50p 53.00p 53.00p 260064
18/12/2007 49.00p 55.00p 49.00p 53.00p 907975
17/12/2007 50.50p 51.50p 45.50p 49.25p 427761
14/12/2007 50.00p 52.00p 50.00p 51.50p 361761
13/12/2007 51.00p 52.00p 49.00p 52.00p 146847
12/12/2007 50.00p 53.00p 50.00p 51.50p 664129
11/12/2007 45.00p 52.00p 43.00p 51.75p 271762
10/12/2007 46.75p 47.00p 46.75p 45.75p 146065
07/12/2007 45.00p 47.00p 45.00p 46.25p 71100
06/12/2007 45.00p 45.00p 45.00p 44.75p 21525
05/12/2007 44.50p 44.50p 41.00p 42.75p 192143
04/12/2007 47.50p 47.50p 44.00p 45.75p 82071
03/12/2007 48.00p 48.50p 47.00p 46.75p 133627
30/11/2007 45.00p 48.00p 45.00p 48.00p 71348
29/11/2007 46.00p 49.50p 41.00p 44.00p 299323
28/11/2007 46.00p 46.00p 42.50p 46.00p 338989
27/11/2007 46.50p 48.00p 46.50p 46.75p 43000
26/11/2007 46.75p 48.00p 42.50p 48.00p 175802
23/11/2007 47.00p 48.75p 45.50p 48.25p 71996
22/11/2007 45.00p 49.00p 45.00p 48.75p 209401
21/11/2007 45.50p 47.50p 44.00p 44.50p 484565
20/11/2007 47.00p 48.00p 45.50p 47.50p 99715
19/11/2007 51.00p 52.00p 48.00p 48.00p 164299
16/11/2007 53.00p 53.00p 47.50p 52.00p 833172
15/11/2007 56.00p 59.00p 55.00p 54.50p 1726701
14/11/2007 54.50p 59.25p 54.50p 56.75p 1196564
13/11/2007 51.00p 55.25p 50.75p 54.00p 849689
12/11/2007 47.00p 51.00p 47.00p 50.75p 401001
09/11/2007 47.00p 49.00p 47.00p 47.75p 258915
08/11/2007 45.00p 48.00p 45.00p 46.50p 588098
07/11/2007 46.50p 47.00p 46.00p 46.50p 171227
06/11/2007 50.00p 50.50p 45.50p 48.00p 300871
05/11/2007 48.00p 50.00p 48.00p 49.50p 56978
02/11/2007 47.50p 50.00p 44.50p 50.00p 843120
01/11/2007 50.00p 50.00p 46.00p 47.50p 203725
31/10/2007 49.00p 52.00p 46.00p 52.00p 681225
30/10/2007 47.00p 51.00p 45.00p 51.00p 967365
29/10/2007 39.50p 47.25p 39.50p 47.25p 1398420
26/10/2007 37.00p 42.00p 37.00p 42.00p 906462
25/10/2007 36.75p 36.75p 36.50p 36.75p 97050
24/10/2007 37.50p 37.50p 36.50p 37.50p 345262
23/10/2007 37.00p 37.75p 37.00p 37.75p 342112
22/10/2007 36.00p 36.50p 34.50p 36.50p 799422
19/10/2007 34.50p 36.00p 33.75p 36.25p 377868
18/10/2007 33.00p 33.50p 33.00p 33.75p 172612
17/10/2007 30.00p 33.50p 30.00p 32.75p 211819
16/10/2007 30.50p 31.00p 30.50p 31.50p 31483
15/10/2007 29.50p 29.50p 29.50p 30.00p 8247
12/10/2007 31.00p 31.00p 29.75p 30.25p 224668
11/10/2007 30.75p 32.45p 30.75p 31.50p 133013
10/10/2007 32.50p 32.50p 30.75p 31.25p 71657
09/10/2007 32.25p 32.25p 32.25p 31.75p 8601
08/10/2007 31.50p 32.50p 31.00p 32.25p 105262
05/10/2007 33.00p 33.00p 31.75p 32.00p 66749
04/10/2007 32.00p 32.00p 32.00p 32.25p 30000
03/10/2007 33.50p 33.50p 32.00p 32.50p 167598
02/10/2007 33.00p 36.00p 33.00p 34.25p 654277
01/10/2007 32.00p 33.50p 30.25p 33.00p 176682
28/09/2007 31.75p 32.00p 30.00p 31.75p 130426
27/09/2007 29.00p 31.75p 29.00p 31.75p 122727
26/09/2007 30.50p 30.50p 29.50p 29.50p 33042
25/09/2007 30.50p 31.00p 29.75p 30.75p 7963
24/09/2007 30.50p 31.00p 30.50p 31.00p 124233
21/09/2007 31.00p 31.00p 30.50p 30.75p 8982
20/09/2007 29.00p 31.00p 29.00p 29.75p 36816
19/09/2007 30.50p 31.00p 29.00p 30.50p 111270
18/09/2007 29.50p 30.00p 28.00p 29.50p 81629
17/09/2007 29.50p 29.50p 27.00p 28.50p 586279
14/09/2007 30.00p 32.00p 29.00p 31.00p 87452
13/09/2007 32.50p 32.50p 29.50p 32.00p 232485
12/09/2007 32.50p 32.50p 30.50p 31.50p 16473
11/09/2007 32.50p 33.00p 31.50p 31.50p 61939
10/09/2007 32.75p 32.75p 32.75p 33.00p 5102
07/09/2007 34.00p 34.00p 32.50p 32.75p 28564
06/09/2007 34.00p 34.00p 33.00p 32.75p 285314
05/09/2007 32.00p 34.00p 31.50p 33.25p 474239
04/09/2007 33.00p 33.00p 33.00p 33.50p 1835164
03/09/2007 32.00p 33.50p 32.00p 32.75p 30207
31/08/2007 30.00p 34.00p 29.50p 33.00p 449146
30/08/2007 29.50p 30.00p 28.00p 29.50p 96580
29/08/2007 26.00p 27.50p 24.50p 28.25p 174251
28/08/2007 27.00p 28.00p 26.50p 26.75p 116199
24/08/2007 28.00p 29.50p 27.25p 28.50p 557800
23/08/2007 29.00p 31.00p 28.00p 28.75p 293238
22/08/2007 30.00p 34.00p 29.00p 29.50p 547555
21/08/2007 29.00p 29.00p 29.00p 29.50p 102708
20/08/2007 30.00p 30.00p 30.00p 30.00p 13008
17/08/2007 28.50p 31.00p 28.00p 30.50p 118491
16/08/2007 29.00p 29.00p 25.00p 28.00p 977444
15/08/2007 30.00p 31.00p 29.50p 29.25p 112258
14/08/2007 31.00p 31.00p 31.00p 30.50p 65000
13/08/2007 31.00p 31.00p 31.00p 31.00p 16974
10/08/2007 31.50p 31.50p 31.50p 31.50p 93403
09/08/2007 31.50p 32.00p 31.50p 31.75p 209076
08/08/2007 31.00p 31.00p 31.00p 30.50p 45478
07/08/2007 28.00p 31.00p 28.00p 30.50p 226320
06/08/2007 29.00p 29.00p 29.00p 28.50p 14165
03/08/2007 29.00p 29.00p 28.00p 28.25p 266956
02/08/2007 29.50p 31.00p 28.50p 28.50p 60248
01/08/2007 30.50p 30.50p 30.50p 29.75p 63244
31/07/2007 31.50p 32.00p 30.00p 31.25p 183749
30/07/2007 30.00p 30.00p 30.00p 30.50p 24293
27/07/2007 30.00p 31.00p 29.50p 29.75p 123317
26/07/2007 34.00p 34.00p 30.50p 31.00p 184500

*Close Price adjusted for both dividends and splits