Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2005 42.50p 43.00p 42.50p 42.50p 207632
20/12/2005 43.00p 43.50p 43.00p 43.00p 151576
19/12/2005 43.00p 43.50p 43.00p 43.50p 72135
16/12/2005 44.50p 45.00p 43.50p 43.50p 79523
15/12/2005 45.50p 46.50p 44.50p 45.00p 262387
14/12/2005 44.00p 47.50p 44.00p 46.50p 810190
13/12/2005 44.00p 44.00p 42.00p 43.50p 59883
12/12/2005 43.00p 44.50p 43.00p 43.00p 67550
09/12/2005 43.00p 43.00p 43.00p 43.00p 53599
08/12/2005 43.00p 45.50p 42.00p 43.00p 1107049
07/12/2005 44.50p 45.00p 43.50p 43.50p 58610
06/12/2005 46.50p 47.50p 45.00p 45.00p 56458
05/12/2005 45.00p 47.50p 45.00p 47.50p 251472
02/12/2005 45.00p 46.00p 45.00p 45.50p 130220
01/12/2005 44.00p 46.00p 43.50p 46.00p 161279
30/11/2005 48.50p 50.50p 43.50p 43.50p 426212
29/11/2005 40.00p 49.50p 38.50p 47.50p 467427
28/11/2005 39.00p 43.50p 38.75p 40.50p 1668682
25/11/2005 36.50p 38.75p 35.50p 38.75p 416798
24/11/2005 33.50p 35.50p 33.00p 35.50p 135416
23/11/2005 33.00p 33.50p 33.00p 33.00p 86394
22/11/2005 33.50p 33.50p 33.50p 33.50p 110986
21/11/2005 34.75p 35.00p 33.50p 33.50p 29336
18/11/2005 35.00p 35.00p 35.00p 35.00p 46973
17/11/2005 35.00p 35.00p 34.50p 35.00p 120704
16/11/2005 35.00p 35.00p 33.00p 34.50p 47139
15/11/2005 33.50p 34.50p 32.00p 34.50p 67704
14/11/2005 33.00p 33.00p 32.75p 33.00p 1718
11/11/2005 33.50p 34.50p 32.25p 32.75p 18923
10/11/2005 35.00p 35.00p 34.00p 34.00p 140475
09/11/2005 30.00p 34.50p 29.50p 34.50p 436420
08/11/2005 29.50p 29.50p 29.50p 29.50p 22700
07/11/2005 30.50p 31.00p 29.50p 29.50p 97869
04/11/2005 31.50p 32.00p 31.00p 31.00p 162126
03/11/2005 33.00p 33.50p 32.00p 32.00p 18131
02/11/2005 34.00p 34.50p 33.50p 33.50p 11965
01/11/2005 34.50p 34.50p 34.50p 34.50p 9973
31/10/2005 34.50p 34.50p 34.50p 34.50p 14284
28/10/2005 34.50p 34.50p 34.50p 34.50p 0
27/10/2005 34.50p 34.50p 34.50p 34.50p 407
26/10/2005 35.50p 36.00p 34.50p 34.50p 90535
25/10/2005 36.50p 37.00p 36.00p 36.00p 38652
24/10/2005 37.00p 37.00p 37.00p 37.00p 29904
21/10/2005 38.00p 38.50p 37.00p 37.00p 247169
20/10/2005 38.50p 38.50p 38.50p 38.50p 10087
19/10/2005 39.00p 39.00p 38.50p 38.50p 24745
18/10/2005 39.50p 39.50p 39.00p 39.00p 10002
17/10/2005 41.00p 41.50p 39.00p 39.00p 103573
14/10/2005 42.50p 43.00p 41.50p 41.50p 47406
13/10/2005 43.50p 44.00p 42.50p 43.00p 22025
12/10/2005 44.00p 44.00p 44.00p 44.00p 13419
11/10/2005 44.00p 44.00p 44.00p 44.00p 11201
10/10/2005 44.00p 44.00p 44.00p 44.00p 19043
07/10/2005 45.00p 45.00p 44.00p 44.00p 116035
06/10/2005 45.00p 45.00p 45.00p 45.00p 41255
05/10/2005 45.00p 45.00p 45.00p 45.00p 114056
04/10/2005 43.50p 45.00p 43.00p 45.00p 145218
03/10/2005 39.00p 43.00p 38.00p 43.00p 245927
30/09/2005 38.00p 38.00p 38.00p 38.00p 23470
29/09/2005 39.50p 40.00p 38.00p 38.00p 203367
28/09/2005 41.00p 41.50p 39.50p 40.00p 57350
27/09/2005 45.50p 46.00p 41.50p 41.50p 84237
26/09/2005 47.00p 48.00p 46.00p 46.00p 82911
23/09/2005 47.50p 48.00p 47.50p 47.50p 29451
22/09/2005 48.00p 48.50p 48.00p 48.00p 31029
21/09/2005 49.00p 49.00p 48.50p 48.50p 55970
20/09/2005 51.00p 51.50p 49.00p 49.00p 45943
19/09/2005 51.50p 52.00p 51.50p 51.50p 52283
16/09/2005 52.50p 53.00p 52.00p 52.00p 88247
15/09/2005 53.00p 53.00p 53.00p 53.00p 128612
14/09/2005 53.50p 54.00p 53.00p 53.00p 11345
13/09/2005 54.00p 54.50p 54.00p 54.00p 221293
12/09/2005 54.50p 54.50p 54.50p 54.50p 34713
09/09/2005 55.25p 55.50p 54.50p 54.50p 51096
08/09/2005 59.50p 60.25p 55.50p 55.50p 165679
07/09/2005 52.50p 61.50p 51.00p 60.25p 469055
06/09/2005 47.75p 51.00p 47.00p 51.00p 228523
05/09/2005 47.25p 47.50p 46.75p 47.00p 180298
02/09/2005 47.50p 47.50p 47.50p 47.50p 75134
01/09/2005 48.25p 49.00p 47.50p 47.50p 186865
31/08/2005 42.00p 51.00p 41.50p 49.00p 891086
30/08/2005 35.25p 41.50p 35.25p 41.50p 249757
29/08/2005 35.00p 35.00p 35.00p 35.00p 0
26/08/2005 32.00p 35.00p 31.75p 35.00p 927883
25/08/2005 31.75p 31.75p 31.25p 31.75p 421277
24/08/2005 31.25p 31.25p 31.25p 31.25p 686846
23/08/2005 31.75p 32.00p 31.25p 31.25p 53737
22/08/2005 32.00p 32.00p 32.00p 32.00p 17105
19/08/2005 32.50p 33.00p 32.00p 32.00p 46341
18/08/2005 33.50p 34.00p 33.00p 33.00p 66921
17/08/2005 34.00p 34.00p 34.00p 34.00p 14643
16/08/2005 34.50p 34.50p 34.00p 34.00p 40557
15/08/2005 34.50p 34.75p 34.50p 34.50p 22450
12/08/2005 34.75p 34.75p 34.50p 34.75p 34413
11/08/2005 35.25p 35.50p 34.50p 34.50p 63404
10/08/2005 35.50p 36.00p 35.50p 35.50p 10029
09/08/2005 36.00p 36.00p 35.50p 36.00p 123943
08/08/2005 35.50p 35.50p 35.50p 35.50p 26547
05/08/2005 35.50p 35.50p 35.00p 35.50p 41356
04/08/2005 35.00p 35.50p 35.00p 35.00p 39868
03/08/2005 35.50p 35.50p 0.45p 35.50p 137209
02/08/2005 34.50p 34.50p 34.50p 34.50p 0
01/08/2005 34.20p 34.20p 34.20p 34.20p 94875056
29/07/2005 34.20p 36.10p 32.30p 36.10p 49248000
28/07/2005 32.30p 34.20p 32.30p 32.30p 37213476
27/07/2005 38.00p 38.00p 34.20p 34.20p 110308448
26/07/2005 36.10p 36.10p 34.20p 36.10p 161119840
25/07/2005 34.20p 38.00p 30.40p 34.20p 480213984
22/07/2005 24.70p 30.40p 22.80p 30.40p 197592544
21/07/2005 30.40p 34.20p 26.60p 26.60p 265878848
20/07/2005 32.30p 36.10p 32.30p 34.20p 88539312
19/07/2005 36.10p 38.00p 28.50p 36.10p 107599432
18/07/2005 38.00p 38.00p 30.40p 38.00p 45256784
15/07/2005 34.20p 34.20p 28.50p 30.40p 278286848
14/07/2005 32.30p 34.20p 28.50p 28.50p 201138640
13/07/2005 32.30p 34.20p 32.30p 34.20p 67265928
12/07/2005 34.20p 34.20p 32.30p 34.20p 75939960
11/07/2005 38.00p 38.00p 30.40p 32.30p 165066224
08/07/2005 38.00p 38.00p 38.00p 38.00p 120763240
07/07/2005 41.80p 49.40p 34.20p 38.00p 381526080
06/07/2005 49.40p 49.40p 41.80p 49.40p 242262160
05/07/2005 41.80p 41.80p 39.90p 41.80p 8494064
04/07/2005 43.70p 45.60p 39.90p 39.90p 200442480
01/07/2005 45.60p 45.60p 45.60p 45.60p 72403600
30/06/2005 45.60p 45.60p 43.70p 45.60p 47209072
29/06/2005 47.50p 47.50p 43.70p 43.70p 131063368
28/06/2005 45.60p 45.60p 45.60p 45.60p 9148044
27/06/2005 45.60p 47.50p 45.60p 45.60p 9272000
24/06/2005 47.50p 47.50p 47.50p 47.50p 32731908
23/06/2005 41.80p 47.50p 39.90p 47.50p 54237932
22/06/2005 39.90p 39.90p 39.90p 39.90p 44796072
21/06/2005 39.90p 41.80p 39.90p 39.90p 29032000
20/06/2005 45.60p 45.60p 41.80p 41.80p 12115616
17/06/2005 43.70p 43.70p 36.10p 43.70p 43858840
16/06/2005 36.10p 36.10p 36.10p 36.10p 121442144
15/06/2005 41.80p 45.60p 32.30p 36.10p 218367376
14/06/2005 41.80p 45.60p 39.90p 45.60p 62327600
13/06/2005 41.80p 41.80p 39.90p 39.90p 11708484
10/06/2005 41.80p 45.60p 41.80p 41.80p 82473528
09/06/2005 45.60p 45.60p 43.70p 45.60p 16759748
08/06/2005 43.70p 45.60p 43.70p 43.70p 21166912
07/06/2005 45.60p 45.60p 45.60p 45.60p 17009940
06/06/2005 45.60p 45.60p 45.60p 45.60p 44531744
03/06/2005 45.60p 47.50p 45.60p 45.60p 250253248
02/06/2005 47.50p 47.50p 45.60p 47.50p 15580000
01/06/2005 45.60p 47.50p 45.60p 45.60p 43891976
31/05/2005 47.50p 47.50p 47.50p 47.50p 32907240
27/05/2005 47.50p 49.40p 43.70p 47.50p 132746920
26/05/2005 43.70p 43.70p 43.70p 43.70p 56290008
25/05/2005 43.70p 43.70p 43.70p 43.70p 89883832
24/05/2005 36.10p 45.60p 34.20p 43.70p 820487424
23/05/2005 43.70p 43.70p 34.20p 34.20p 163488320
20/05/2005 39.90p 41.80p 39.90p 41.80p 62143376
19/05/2005 39.90p 39.90p 39.90p 39.90p 29353556
18/05/2005 43.70p 45.60p 39.90p 39.90p 104813120
17/05/2005 45.60p 45.60p 45.60p 45.60p 27915712
16/05/2005 45.60p 45.60p 45.60p 45.60p 80609856
13/05/2005 47.50p 49.40p 45.60p 45.60p 120428992
12/05/2005 41.80p 49.40p 34.96p 49.40p 1020595008
11/05/2005 47.50p 51.30p 34.96p 34.96p 1477505024
10/05/2005 53.20p 55.10p 49.40p 51.30p 77496976
09/05/2005 55.10p 55.10p 55.10p 55.10p 15693924
06/05/2005 55.10p 55.10p 55.10p 55.10p 156902464
05/05/2005 55.10p 55.10p 55.10p 55.10p 112364632
04/05/2005 58.90p 58.90p 55.10p 55.10p 145865808
03/05/2005 58.90p 58.90p 58.90p 58.90p 57772616
29/04/2005 62.70p 64.60p 45.60p 58.90p 414324864
28/04/2005 64.60p 68.40p 64.60p 64.60p 89799472
27/04/2005 68.40p 70.30p 68.40p 68.40p 8377860
26/04/2005 70.30p 74.10p 70.30p 70.30p 51077016
25/04/2005 74.10p 74.10p 74.10p 74.10p 27223580
22/04/2005 74.10p 74.10p 74.10p 74.10p 12388000
21/04/2005 74.10p 74.10p 74.10p 74.10p 44995116
20/04/2005 72.20p 72.20p 72.20p 72.20p 74294104
19/04/2005 74.10p 81.70p 74.10p 74.10p 187593152
18/04/2005 89.30p 89.30p 81.70p 81.70p 268834656
15/04/2005 95.00p 95.00p 93.10p 95.00p 40991284
14/04/2005 93.10p 93.10p 93.10p 93.10p 159250320
13/04/2005 93.10p 93.10p 93.10p 93.10p 74491248
12/04/2005 93.10p 93.10p 93.10p 93.10p 7212780
11/04/2005 93.10p 93.10p 93.10p 93.10p 71205696
08/04/2005 93.10p 93.10p 93.10p 93.10p 9500000
07/04/2005 93.10p 93.10p 93.10p 93.10p 140598944
06/04/2005 93.10p 93.10p 93.10p 93.10p 761279232
05/04/2005 93.10p 93.10p 93.10p 93.10p 151266752
04/04/2005 95.00p 95.00p 95.00p 95.00p 83041248
01/04/2005 95.00p 95.00p 95.00p 95.00p 66464508
31/03/2005 93.10p 102.60p 81.70p 95.00p 645238144
30/03/2005 81.70p 81.70p 81.70p 81.70p 43125820
29/03/2005 81.70p 81.70p 81.70p 81.70p 189864944
24/03/2005 76.00p 81.70p 72.20p 81.70p 185218992
23/03/2005 76.00p 81.70p 72.20p 72.20p 238484576
22/03/2005 77.90p 81.70p 72.20p 81.70p 379958112
21/03/2005 79.80p 83.60p 77.90p 81.70p 217101904
18/03/2005 83.60p 83.60p 83.60p 83.60p 324111584
17/03/2005 83.60p 83.60p 83.60p 83.60p 138575664
16/03/2005 83.60p 83.60p 81.70p 83.60p 105385552
15/03/2005 81.70p 81.70p 81.70p 81.70p 148279200
14/03/2005 81.70p 85.50p 81.70p 81.70p 89310488
11/03/2005 81.70p 85.50p 81.70p 85.50p 94894512

*Close Price adjusted for both dividends and splits