Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/07/2007 35.00p 35.00p 34.00p 34.50p 23172
24/07/2007 34.00p 34.00p 33.00p 34.50p 218296
23/07/2007 38.00p 40.00p 34.00p 34.00p 928947
20/07/2007 39.50p 41.00p 36.00p 37.00p 985881
19/07/2007 36.00p 37.50p 36.00p 38.00p 103263
18/07/2007 35.00p 35.75p 35.00p 35.50p 314923
17/07/2007 36.50p 36.50p 35.00p 35.00p 191691
16/07/2007 34.50p 37.00p 34.50p 36.00p 1059019
13/07/2007 32.00p 34.00p 32.00p 34.50p 261935
12/07/2007 34.50p 34.50p 31.50p 31.75p 177682
11/07/2007 34.00p 36.00p 34.00p 34.50p 422814
10/07/2007 34.00p 35.00p 34.00p 33.75p 956667
09/07/2007 35.00p 36.00p 33.50p 33.75p 874342
06/07/2007 33.00p 36.00p 33.00p 34.00p 1163568
05/07/2007 30.00p 33.00p 29.50p 32.00p 741008
04/07/2007 29.75p 32.00p 29.00p 30.00p 1245221
03/07/2007 27.50p 29.50p 27.00p 28.75p 278634
02/07/2007 27.50p 27.00p 26.75p 27.00p 25500
29/06/2007 26.00p 26.75p 26.00p 26.75p 127168
28/06/2007 26.25p 26.25p 26.25p 26.75p 7042
27/06/2007 25.50p 25.50p 25.50p 26.25p 39485
26/06/2007 26.25p 26.25p 26.25p 26.25p 14861
25/06/2007 26.50p 26.50p 26.50p 26.25p 3657
22/06/2007 26.50p 26.50p 26.50p 26.50p 23886
21/06/2007 26.00p 26.00p 26.00p 26.50p 132223
20/06/2007 26.00p 27.00p 26.00p 26.50p 88967
19/06/2007 26.50p 26.50p 26.50p 25.50p 41356
18/06/2007 25.50p 25.50p 24.75p 25.75p 593736
15/06/2007 28.00p 28.00p 26.00p 26.50p 138584
14/06/2007 29.00p 29.00p 27.00p 27.25p 87801
13/06/2007 27.00p 28.00p 26.00p 27.25p 50938
12/06/2007 27.00p 29.00p 26.00p 28.25p 82216
11/06/2007 30.00p 30.00p 28.50p 28.75p 220674
08/06/2007 28.50p 28.50p 28.50p 28.75p 1546938
07/06/2007 29.00p 29.00p 27.00p 29.00p 211782
06/06/2007 29.00p 29.00p 28.00p 29.00p 14353
05/06/2007 30.00p 30.50p 30.50p 29.50p 15000
04/06/2007 30.50p 30.50p 30.00p 30.00p 4167
01/06/2007 31.00p 31.25p 30.00p 30.50p 39232
31/05/2007 29.50p 29.50p 29.50p 29.75p 51595
30/05/2007 30.00p 31.00p 30.00p 31.00p 75989
29/05/2007 30.00p 30.50p 30.00p 29.75p 48350
25/05/2007 31.00p 30.50p 30.50p 31.25p 209
24/05/2007 31.00p 31.00p 30.50p 31.00p 67053
23/05/2007 30.75p 30.75p 30.50p 31.25p 70553
22/05/2007 30.75p 30.75p 30.50p 31.00p 255884
21/05/2007 32.00p 32.00p 32.00p 31.75p 33605
18/05/2007 32.00p 32.00p 32.00p 32.00p 59736
17/05/2007 30.00p 32.00p 30.00p 32.00p 83398
16/05/2007 30.00p 30.00p 28.50p 29.00p 252530
15/05/2007 32.00p 32.00p 30.00p 30.00p 384649
14/05/2007 32.50p 33.00p 32.50p 31.75p 140511
11/05/2007 33.50p 33.50p 33.50p 33.25p 337418
10/05/2007 34.00p 34.00p 32.00p 33.75p 162772
09/05/2007 34.00p 34.00p 32.00p 32.75p 365667
08/05/2007 36.00p 36.00p 36.00p 35.00p 18136
04/05/2007 36.00p 36.00p 35.25p 36.00p 1302255
03/05/2007 35.25p 35.25p 33.00p 36.50p 71019
02/05/2007 34.00p 34.00p 33.00p 35.25p 100321
01/05/2007 34.50p 34.50p 34.50p 34.50p 31089
30/04/2007 36.00p 36.00p 32.25p 35.75p 408677
27/04/2007 36.00p 36.00p 35.00p 35.00p 102656
26/04/2007 35.75p 35.75p 35.00p 35.75p 470508
25/04/2007 33.50p 34.75p 33.00p 34.75p 17061
24/04/2007 35.00p 35.75p 33.00p 35.75p 301885
23/04/2007 34.00p 35.75p 34.00p 35.00p 271376
20/04/2007 34.50p 37.25p 32.50p 35.75p 251523
19/04/2007 35.50p 35.50p 35.00p 35.25p 119250
18/04/2007 37.50p 38.00p 37.00p 36.50p 51197
17/04/2007 39.00p 39.25p 36.00p 37.75p 47192
16/04/2007 39.00p 40.00p 39.00p 39.25p 436578
13/04/2007 38.00p 39.50p 35.50p 39.25p 140530
12/04/2007 39.00p 39.75p 39.00p 39.75p 316428
11/04/2007 36.00p 38.50p 35.50p 38.50p 763201
10/04/2007 33.00p 36.00p 33.00p 36.50p 218343
05/04/2007 31.00p 33.00p 29.75p 33.00p 420671
04/04/2007 30.00p 31.00p 31.00p 29.75p 67156
03/04/2007 31.00p 31.00p 31.00p 30.00p 71081
02/04/2007 30.00p 30.00p 29.00p 29.75p 158900
30/03/2007 31.00p 31.00p 31.00p 30.50p 35722
29/03/2007 30.00p 31.50p 30.00p 30.75p 661564
28/03/2007 29.00p 29.00p 28.50p 29.25p 13315
27/03/2007 29.00p 29.50p 29.00p 29.00p 377644
26/03/2007 29.50p 29.50p 28.50p 29.00p 270393
23/03/2007 29.00p 29.25p 29.00p 29.00p 242470
22/03/2007 29.00p 29.00p 29.00p 29.25p 64948
21/03/2007 28.00p 28.50p 27.50p 29.00p 661108
20/03/2007 27.50p 27.50p 27.00p 27.00p 111863
19/03/2007 26.50p 26.50p 26.00p 27.00p 241188
16/03/2007 26.75p 26.50p 26.50p 26.75p 3860
15/03/2007 27.50p 27.50p 26.50p 26.75p 1269260
14/03/2007 26.00p 29.00p 26.00p 27.50p 297561
13/03/2007 28.00p 29.50p 26.00p 28.25p 134671
12/03/2007 28.75p 30.25p 28.75p 29.50p 150268
09/03/2007 28.50p 30.00p 28.50p 28.75p 381641
08/03/2007 27.00p 28.50p 27.00p 28.50p 288000
07/03/2007 26.25p 26.50p 25.50p 26.50p 263389
06/03/2007 26.25p 26.25p 26.25p 26.25p 55944
05/03/2007 27.75p 27.75p 26.00p 26.25p 85638
02/03/2007 30.50p 30.50p 29.00p 29.00p 91865
01/03/2007 31.50p 31.50p 30.50p 30.50p 70059
28/02/2007 32.00p 32.00p 31.00p 31.50p 29735
27/02/2007 32.00p 32.50p 31.50p 32.00p 507650
26/02/2007 32.00p 32.00p 32.00p 32.00p 13853
23/02/2007 32.00p 32.00p 32.00p 32.00p 313283
22/02/2007 32.00p 32.00p 31.50p 32.00p 364631
21/02/2007 33.50p 33.50p 32.00p 32.00p 208682
20/02/2007 33.75p 33.75p 33.50p 33.50p 696211
19/02/2007 33.25p 33.75p 33.25p 33.75p 56929
16/02/2007 34.00p 34.00p 33.25p 33.50p 647918
15/02/2007 35.75p 35.75p 34.00p 34.00p 261478
14/02/2007 33.75p 35.75p 33.75p 35.75p 1086862
13/02/2007 31.00p 33.75p 31.00p 33.75p 582672
12/02/2007 28.50p 31.00p 28.50p 31.00p 407935
09/02/2007 26.50p 28.50p 26.50p 28.50p 182224
08/02/2007 25.50p 26.50p 25.50p 26.50p 117277
07/02/2007 22.75p 25.50p 22.75p 25.50p 131335
06/02/2007 23.00p 23.00p 22.75p 22.75p 26447
05/02/2007 23.00p 23.00p 23.00p 23.00p 41726
02/02/2007 22.75p 23.00p 22.75p 23.00p 230917
01/02/2007 22.25p 22.25p 22.25p 22.25p 104457
31/01/2007 23.00p 23.00p 22.25p 22.25p 7270
30/01/2007 23.00p 23.00p 23.00p 23.00p 1973
29/01/2007 23.25p 23.25p 23.00p 23.00p 81751
26/01/2007 23.50p 23.50p 23.25p 23.25p 15706
25/01/2007 23.50p 23.50p 23.50p 23.50p 12671
24/01/2007 23.75p 23.75p 23.50p 23.50p 25000
23/01/2007 24.00p 24.00p 23.75p 23.75p 25603
22/01/2007 24.00p 24.00p 24.00p 24.00p 86657
19/01/2007 24.00p 24.00p 24.00p 24.00p 131094
18/01/2007 24.00p 24.00p 24.00p 24.00p 27945
17/01/2007 24.00p 24.00p 24.00p 24.00p 28679
16/01/2007 24.00p 24.00p 24.00p 24.00p 52393
15/01/2007 23.75p 24.00p 23.75p 24.00p 87061
12/01/2007 22.00p 23.75p 22.00p 23.75p 216308
11/01/2007 22.00p 22.00p 22.00p 22.00p 6930
10/01/2007 21.50p 22.00p 21.50p 22.00p 323674
09/01/2007 22.50p 22.50p 21.50p 21.50p 49535
08/01/2007 22.00p 22.50p 21.75p 22.50p 215346
05/01/2007 22.25p 22.25p 22.00p 22.00p 15311
04/01/2007 21.50p 22.25p 21.50p 22.25p 52434
03/01/2007 22.50p 22.50p 21.50p 21.50p 63551
02/01/2007 21.50p 22.75p 21.50p 22.50p 64515
29/12/2006 21.50p 21.50p 21.50p 21.50p 4073
28/12/2006 22.25p 22.25p 21.50p 21.50p 0
27/12/2006 22.75p 22.75p 22.25p 22.25p 90915
22/12/2006 22.75p 22.75p 22.75p 22.75p 20000
21/12/2006 22.75p 23.50p 22.50p 22.75p 121
20/12/2006 22.75p 23.50p 22.50p 22.75p 15000
19/12/2006 23.00p 23.00p 22.75p 22.75p 20129
18/12/2006 23.00p 23.00p 23.00p 23.00p 80021
15/12/2006 23.00p 23.00p 23.00p 23.00p 22582
14/12/2006 23.25p 23.50p 22.50p 23.00p 44143
13/12/2006 23.25p 23.25p 23.25p 23.25p 354000
12/12/2006 23.25p 23.25p 23.25p 23.25p 20929
11/12/2006 23.00p 23.25p 23.00p 23.25p 30054
08/12/2006 22.25p 23.75p 22.25p 23.00p 694578
07/12/2006 21.00p 22.25p 21.00p 22.25p 561307
06/12/2006 21.00p 21.00p 21.00p 21.00p 0
05/12/2006 21.00p 21.50p 20.50p 21.00p 4298
04/12/2006 21.00p 21.00p 21.00p 21.00p 10986
01/12/2006 21.75p 22.50p 20.50p 21.00p 97500
30/11/2006 23.00p 23.50p 21.75p 20.50p 7352
29/11/2006 23.50p 23.50p 22.50p 23.00p 52477
28/11/2006 24.00p 24.00p 23.50p 23.50p 10394
27/11/2006 25.00p 25.00p 24.00p 24.00p 57704
24/11/2006 25.00p 25.00p 25.00p 25.00p 177
23/11/2006 25.50p 25.50p 24.00p 25.00p 127404
22/11/2006 25.50p 25.50p 25.50p 25.50p 8015
21/11/2006 24.75p 25.50p 23.75p 25.50p 77802
20/11/2006 28.25p 28.25p 25.25p 25.25p 102831
17/11/2006 27.50p 27.50p 27.50p 28.25p 16886
16/11/2006 28.25p 28.25p 28.25p 28.25p 163668
15/11/2006 28.25p 28.25p 28.25p 28.25p 7992
14/11/2006 28.50p 28.50p 28.25p 28.25p 82092
13/11/2006 27.75p 28.50p 27.75p 28.50p 38615
10/11/2006 27.50p 27.75p 26.50p 27.75p 110868
09/11/2006 25.50p 28.00p 25.50p 27.50p 483317
08/11/2006 25.50p 26.00p 25.50p 25.50p 25000
07/11/2006 26.00p 26.00p 25.50p 25.50p 28747
06/11/2006 26.50p 26.50p 26.00p 26.00p 26865
03/11/2006 27.00p 27.00p 26.50p 26.50p 19000
02/11/2006 27.00p 27.50p 27.00p 27.00p 8918
01/11/2006 27.00p 27.00p 27.00p 27.00p 28587
31/10/2006 25.75p 27.00p 25.75p 27.00p 614777
30/10/2006 25.50p 26.50p 25.00p 25.75p 123759
27/10/2006 25.00p 25.50p 25.00p 25.50p 144723
26/10/2006 19.50p 25.50p 19.50p 25.00p 345524
25/10/2006 20.50p 20.50p 19.50p 19.50p 81113
24/10/2006 20.50p 20.50p 20.50p 20.50p 7000
23/10/2006 20.50p 20.50p 20.50p 20.50p 1135
20/10/2006 20.50p 20.50p 20.50p 20.50p 70753
19/10/2006 20.50p 20.50p 20.50p 20.50p 5631
18/10/2006 20.50p 20.50p 20.50p 20.50p 43207
17/10/2006 20.50p 20.50p 20.50p 20.50p 103209
16/10/2006 19.50p 20.50p 19.50p 20.50p 186946
13/10/2006 20.50p 20.50p 20.50p 20.50p 4697
12/10/2006 20.50p 20.50p 20.50p 20.50p 25394
11/10/2006 20.50p 20.50p 20.50p 20.50p 25715
10/10/2006 21.00p 21.00p 20.50p 20.50p 292944

*Close Price adjusted for both dividends and splits