Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/10/2006 21.00p 22.50p 21.00p 21.00p 8335
06/10/2006 21.00p 21.00p 21.00p 21.00p 50000
05/10/2006 21.00p 21.00p 21.00p 21.00p 17459
04/10/2006 21.00p 21.00p 21.00p 21.00p 6849
03/10/2006 21.00p 21.00p 21.00p 21.00p 606
02/10/2006 21.00p 21.00p 21.00p 21.00p 13288
29/09/2006 21.00p 21.00p 21.00p 21.00p 901000
28/09/2006 21.00p 21.00p 21.00p 21.00p 9838
27/09/2006 20.50p 21.00p 20.50p 21.00p 51306
26/09/2006 22.00p 22.00p 20.50p 21.00p 126842
25/09/2006 22.50p 22.50p 22.00p 22.00p 0
22/09/2006 22.00p 22.00p 20.50p 22.00p 58698
21/09/2006 21.00p 22.00p 21.00p 22.00p 86157
20/09/2006 21.00p 21.00p 21.00p 21.00p 71315
19/09/2006 21.00p 21.00p 21.00p 21.00p 40559
18/09/2006 21.00p 21.00p 21.00p 21.00p 27420
15/09/2006 21.00p 21.00p 21.00p 21.00p 833
14/09/2006 21.00p 21.00p 21.00p 21.00p 261315
13/09/2006 21.00p 21.00p 21.00p 21.00p 6330
12/09/2006 21.00p 21.00p 21.00p 21.00p 1855
11/09/2006 21.00p 21.00p 21.00p 21.00p 1372
08/09/2006 21.00p 21.00p 21.00p 21.00p 973
07/09/2006 21.00p 21.00p 21.00p 21.00p 2679
06/09/2006 21.00p 21.00p 21.00p 21.00p 4176
05/09/2006 21.00p 21.00p 21.00p 21.00p 10651
04/09/2006 21.00p 21.00p 21.00p 21.00p 62103
01/09/2006 21.00p 21.00p 21.00p 21.00p 39715
31/08/2006 23.00p 23.00p 21.00p 21.00p 66830
30/08/2006 23.50p 23.50p 23.00p 23.00p 5429
29/08/2006 23.50p 23.50p 23.50p 23.50p 5924
25/08/2006 23.50p 23.50p 23.50p 23.50p 13
24/08/2006 23.50p 23.50p 23.50p 23.50p 842
23/08/2006 25.00p 25.00p 23.50p 23.50p 5915
22/08/2006 25.50p 25.50p 25.00p 25.00p 20702
21/08/2006 25.50p 25.50p 25.50p 25.50p 7547
18/08/2006 25.50p 25.50p 25.50p 25.50p 72615
17/08/2006 25.50p 25.50p 25.50p 25.50p 4000
16/08/2006 25.50p 25.50p 25.50p 25.50p 7186
15/08/2006 26.50p 26.50p 25.50p 25.50p 154357
14/08/2006 26.50p 26.50p 26.50p 26.50p 28500
11/08/2006 25.50p 26.50p 25.50p 26.50p 105506
10/08/2006 22.00p 26.00p 22.00p 25.50p 193056
09/08/2006 22.00p 22.00p 22.00p 22.00p 6026
08/08/2006 22.00p 22.00p 22.00p 22.00p 5591
07/08/2006 22.00p 24.50p 21.50p 22.00p 6315
04/08/2006 22.50p 22.50p 22.50p 22.50p 0
03/08/2006 23.00p 23.00p 22.50p 22.50p 1
02/08/2006 23.50p 23.50p 23.00p 23.00p 15500
01/08/2006 23.50p 23.50p 23.00p 23.50p 97279
31/07/2006 24.00p 24.50p 23.50p 23.50p 10641
28/07/2006 23.50p 24.00p 23.50p 24.00p 12966
27/07/2006 23.50p 24.00p 23.50p 23.50p 3259
26/07/2006 23.50p 23.50p 23.50p 23.50p 22695
25/07/2006 23.50p 23.50p 23.50p 23.50p 4584
24/07/2006 24.50p 24.50p 23.50p 23.50p 10000
21/07/2006 24.50p 24.50p 24.50p 24.50p 50623
20/07/2006 24.50p 24.50p 24.50p 24.50p 17257
19/07/2006 23.50p 24.50p 23.50p 24.50p 220737
18/07/2006 19.75p 23.50p 19.75p 23.50p 220029
17/07/2006 19.75p 19.75p 19.75p 19.75p 7599
14/07/2006 20.25p 20.25p 19.50p 19.75p 80663
13/07/2006 21.00p 21.00p 20.25p 20.25p 154462
12/07/2006 21.00p 22.00p 21.00p 21.00p 19144
11/07/2006 23.00p 23.00p 21.00p 21.00p 27436
10/07/2006 23.00p 23.50p 23.00p 23.00p 10662
07/07/2006 23.00p 23.00p 23.00p 23.00p 10031
06/07/2006 23.00p 23.00p 23.00p 23.00p 667
05/07/2006 23.00p 23.50p 23.00p 23.00p 90210
04/07/2006 24.00p 24.00p 23.00p 23.00p 67746
03/07/2006 24.75p 24.75p 24.00p 24.00p 17099
30/06/2006 24.75p 24.75p 24.75p 24.75p 99039
29/06/2006 24.75p 24.75p 24.75p 24.75p 3891
28/06/2006 24.75p 24.75p 23.50p 24.75p 25000
27/06/2006 22.75p 24.75p 22.75p 24.75p 189770
26/06/2006 22.25p 22.25p 22.25p 22.25p 104892
23/06/2006 22.25p 22.25p 22.25p 22.25p 105854
22/06/2006 22.25p 22.25p 22.00p 22.25p 83460
21/06/2006 24.00p 24.00p 22.25p 22.25p 62744
20/06/2006 25.25p 25.25p 24.00p 24.00p 156580
19/06/2006 26.25p 26.25p 25.25p 25.25p 175000
16/06/2006 27.50p 27.50p 26.25p 26.25p 95234
15/06/2006 27.50p 27.50p 27.50p 27.50p 11694
14/06/2006 28.00p 28.00p 27.50p 27.50p 22815
13/06/2006 28.00p 28.00p 28.00p 28.00p 459
12/06/2006 28.00p 28.00p 28.00p 28.00p 21100
09/06/2006 28.00p 28.00p 28.00p 28.00p 56938
08/06/2006 28.00p 28.00p 28.00p 28.00p 86627
07/06/2006 28.00p 28.00p 28.00p 28.00p 20607
06/06/2006 28.00p 28.00p 28.00p 28.00p 39553
05/06/2006 28.00p 28.00p 28.00p 28.00p 3905
02/06/2006 28.00p 28.00p 28.00p 28.00p 36753
01/06/2006 29.00p 29.00p 28.00p 28.00p 20044
31/05/2006 28.00p 28.00p 28.00p 28.00p 2188
30/05/2006 28.00p 28.00p 28.00p 28.00p 25610
26/05/2006 28.00p 28.00p 28.00p 28.00p 33068
25/05/2006 28.00p 28.00p 28.00p 28.00p 7383
24/05/2006 28.00p 28.00p 28.00p 28.00p 73208
23/05/2006 31.00p 32.50p 28.00p 28.00p 195681
22/05/2006 35.50p 35.50p 31.00p 31.00p 108571
19/05/2006 37.00p 37.00p 35.50p 35.50p 24392
18/05/2006 37.00p 37.00p 37.00p 37.00p 209835
17/05/2006 35.50p 37.00p 35.50p 37.00p 705866
16/05/2006 35.00p 36.00p 35.00p 35.50p 328920
15/05/2006 36.50p 36.50p 35.00p 35.00p 51125
12/05/2006 37.50p 37.50p 36.50p 36.50p 21447
11/05/2006 37.50p 37.50p 37.50p 37.50p 189105
10/05/2006 39.25p 39.25p 37.50p 37.50p 234598
09/05/2006 37.50p 39.25p 37.50p 39.25p 98987
08/05/2006 37.50p 37.50p 37.50p 37.50p 46931
05/05/2006 37.50p 37.50p 37.50p 37.50p 70028
04/05/2006 38.00p 38.00p 37.50p 37.50p 19583
03/05/2006 38.00p 38.00p 38.00p 38.00p 39066
02/05/2006 38.00p 38.00p 38.00p 38.00p 13449
28/04/2006 38.00p 38.00p 38.00p 38.00p 34769
27/04/2006 38.00p 38.00p 38.00p 38.00p 41773
26/04/2006 38.00p 38.00p 38.00p 38.00p 41265
25/04/2006 39.00p 39.00p 37.50p 38.00p 145331
24/04/2006 39.00p 39.00p 39.00p 39.00p 106941
21/04/2006 39.00p 39.00p 39.00p 39.00p 54691
20/04/2006 39.00p 39.00p 39.00p 39.00p 119191
19/04/2006 35.50p 39.00p 35.50p 39.00p 136862
18/04/2006 35.25p 35.25p 34.00p 35.25p 130516
13/04/2006 35.25p 35.25p 35.25p 35.25p 8316
12/04/2006 35.00p 35.50p 35.00p 35.25p 154376
11/04/2006 34.50p 35.25p 34.50p 35.00p 203072
10/04/2006 35.50p 35.50p 34.50p 34.50p 135306
07/04/2006 35.50p 35.50p 35.50p 35.50p 14998
06/04/2006 35.50p 35.50p 35.50p 35.50p 53631
05/04/2006 36.00p 36.00p 35.50p 35.50p 203786
04/04/2006 35.25p 35.75p 33.25p 35.75p 223078
03/04/2006 38.50p 38.50p 35.25p 35.25p 194825
31/03/2006 41.00p 41.00p 38.50p 38.50p 120228
30/03/2006 39.50p 41.25p 39.50p 41.00p 177130
29/03/2006 38.50p 39.00p 38.50p 39.00p 40741
28/03/2006 38.25p 38.50p 38.25p 38.50p 152348
27/03/2006 39.50p 39.50p 38.25p 38.25p 204449
24/03/2006 40.00p 40.00p 39.00p 39.50p 125197
23/03/2006 41.00p 41.00p 40.00p 40.00p 48293
22/03/2006 41.00p 41.00p 41.00p 41.00p 208957
21/03/2006 41.50p 41.50p 41.00p 41.00p 30545
20/03/2006 41.50p 41.50p 41.50p 41.50p 338579
17/03/2006 42.50p 42.50p 41.50p 41.50p 79868
16/03/2006 43.00p 43.00p 42.50p 42.50p 111490
15/03/2006 43.00p 43.00p 43.00p 43.00p 0
14/03/2006 43.00p 43.00p 43.00p 43.00p 3572
13/03/2006 43.50p 43.50p 43.00p 43.00p 24192
10/03/2006 42.50p 43.50p 42.50p 43.50p 17369
09/03/2006 42.50p 42.50p 42.50p 42.50p 25285
08/03/2006 43.50p 43.50p 41.00p 42.50p 85785
07/03/2006 43.50p 43.50p 43.50p 43.50p 289051
06/03/2006 43.50p 43.50p 43.50p 43.50p 71084
03/03/2006 43.00p 43.50p 43.00p 43.50p 18987
02/03/2006 44.00p 44.00p 43.00p 43.00p 850869
01/03/2006 47.00p 47.00p 43.50p 44.00p 226463
28/02/2006 42.00p 47.00p 42.00p 47.00p 879622
27/02/2006 39.50p 42.00p 39.50p 42.00p 152473
24/02/2006 40.00p 40.50p 39.50p 39.50p 108628
23/02/2006 40.50p 40.50p 40.00p 40.00p 178292
22/02/2006 42.75p 43.00p 39.50p 40.50p 286355
21/02/2006 44.00p 44.50p 42.75p 42.75p 125505
20/02/2006 44.00p 44.00p 44.00p 44.00p 11595
17/02/2006 44.00p 44.00p 44.00p 44.00p 46446
16/02/2006 44.50p 44.50p 44.00p 44.00p 114812
15/02/2006 44.50p 44.50p 44.50p 44.50p 130802
14/02/2006 46.50p 46.50p 44.50p 44.50p 112740
13/02/2006 48.00p 48.00p 46.50p 46.50p 84941
10/02/2006 46.50p 47.50p 46.50p 46.50p 561474
09/02/2006 45.50p 46.50p 45.00p 46.50p 143941
08/02/2006 44.25p 45.50p 44.00p 45.50p 232048
07/02/2006 44.75p 44.75p 41.50p 44.00p 350094
06/02/2006 44.75p 44.75p 44.75p 44.75p 78427
03/02/2006 45.00p 45.50p 44.75p 44.75p 133533
02/02/2006 46.25p 46.75p 45.50p 45.50p 100393
01/02/2006 47.00p 47.00p 46.50p 46.75p 123233
31/01/2006 46.75p 47.00p 46.00p 46.50p 88766
30/01/2006 48.50p 48.75p 47.00p 47.00p 196815
27/01/2006 49.50p 49.50p 48.75p 48.75p 303164
26/01/2006 51.00p 51.50p 48.50p 49.50p 555384
25/01/2006 44.00p 50.00p 43.75p 50.00p 1095435
24/01/2006 43.25p 43.75p 42.50p 43.75p 172414
23/01/2006 42.00p 42.50p 41.50p 42.50p 216771
20/01/2006 43.25p 43.50p 42.50p 42.50p 351925
19/01/2006 41.00p 43.00p 39.50p 43.00p 646736
18/01/2006 41.00p 41.00p 40.75p 41.00p 109883
17/01/2006 41.75p 42.00p 40.75p 40.75p 261952
16/01/2006 42.00p 42.00p 42.00p 42.00p 109287
13/01/2006 42.25p 42.75p 42.00p 42.00p 340108
12/01/2006 43.00p 43.00p 42.50p 42.75p 486822
11/01/2006 42.50p 43.50p 42.25p 42.50p 724881
10/01/2006 42.25p 43.50p 42.25p 42.25p 385595
09/01/2006 42.25p 42.25p 42.00p 42.25p 281378
06/01/2006 42.00p 42.00p 42.00p 42.00p 407916
05/01/2006 43.00p 43.75p 42.00p 42.00p 211514
04/01/2006 43.75p 45.00p 43.25p 43.75p 289301
03/01/2006 44.00p 45.00p 42.25p 45.00p 856620
30/12/2005 42.25p 42.25p 42.25p 42.25p 250376
29/12/2005 42.25p 42.25p 42.25p 42.25p 49683
28/12/2005 41.75p 42.25p 41.50p 42.25p 221137
23/12/2005 41.50p 41.50p 41.00p 41.50p 31063
22/12/2005 42.00p 42.50p 41.00p 41.00p 43226

*Close Price adjusted for both dividends and splits