Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/03/2005 85.50p 89.30p 81.70p 81.70p 144369824
09/03/2005 89.30p 89.30p 89.30p 89.30p 58056476
08/03/2005 89.30p 89.30p 89.30p 89.30p 150789248
07/03/2005 89.30p 89.30p 89.30p 89.30p 49622148
04/03/2005 89.30p 89.30p 89.30p 89.30p 145118208
03/03/2005 89.30p 89.30p 89.30p 89.30p 81895168
02/03/2005 93.10p 93.10p 89.30p 89.30p 123238104
01/03/2005 89.30p 93.10p 89.30p 93.10p 148259888
28/02/2005 95.00p 96.90p 91.20p 95.00p 503563392
25/02/2005 95.00p 108.30p 85.50p 96.90p 1847309184
24/02/2005 79.80p 79.80p 77.90p 79.80p 16695528
23/02/2005 77.90p 77.90p 72.20p 77.90p 68255072
22/02/2005 74.10p 81.70p 70.30p 72.20p 156197792
21/02/2005 77.90p 79.80p 74.10p 76.00p 130209200
18/02/2005 77.90p 79.80p 72.20p 76.00p 160087920
17/02/2005 79.80p 79.80p 79.80p 79.80p 18379992
16/02/2005 79.80p 79.80p 79.80p 79.80p 201912096
15/02/2005 79.80p 79.80p 79.80p 79.80p 65164452
14/02/2005 79.80p 79.80p 79.80p 79.80p 109141472
11/02/2005 83.60p 85.50p 77.90p 83.60p 148590560
10/02/2005 87.40p 91.20p 85.50p 85.50p 45473536
09/02/2005 91.20p 91.20p 91.20p 91.20p 43864236
08/02/2005 91.20p 93.10p 91.20p 91.20p 62419180
07/02/2005 93.10p 95.00p 93.10p 93.10p 44993064
04/02/2005 100.70p 102.60p 95.00p 95.00p 171308784
03/02/2005 98.80p 98.80p 89.30p 98.80p 145815120
02/02/2005 87.40p 100.70p 85.50p 89.30p 502724256
01/02/2005 85.50p 89.30p 85.50p 85.50p 137310720
31/01/2005 93.10p 93.10p 87.40p 89.30p 53158200
28/01/2005 87.40p 91.20p 87.40p 87.40p 66582536
27/01/2005 91.20p 91.20p 91.20p 91.20p 49636208
26/01/2005 91.20p 91.20p 91.20p 91.20p 13224000
25/01/2005 87.40p 91.20p 83.60p 91.20p 122931976
24/01/2005 95.00p 96.90p 91.20p 91.20p 214462720
21/01/2005 79.80p 98.80p 77.90p 96.90p 531317984
20/01/2005 79.80p 79.80p 77.90p 77.90p 64214072
19/01/2005 70.30p 77.90p 70.30p 76.00p 1172136448
18/01/2005 87.40p 98.80p 60.80p 74.10p 1346758016
17/01/2005 98.80p 98.80p 98.80p 98.80p 53418272
14/01/2005 93.10p 98.80p 89.30p 98.80p 238210224
13/01/2005 89.30p 91.20p 89.30p 89.30p 164758960
12/01/2005 89.30p 91.20p 89.30p 91.20p 83749568
11/01/2005 95.00p 98.80p 93.10p 93.10p 59011720
10/01/2005 98.80p 98.80p 96.90p 98.80p 139684352
07/01/2005 96.90p 98.80p 96.90p 96.90p 86111264
06/01/2005 100.70p 102.60p 98.80p 98.80p 138421008
05/01/2005 106.40p 108.30p 102.60p 102.60p 183474256
04/01/2005 121.60p 121.60p 108.30p 108.30p 409770944
31/12/2004 102.60p 125.40p 102.60p 121.60p 1590324736
30/12/2004 91.20p 102.60p 91.20p 98.80p 42889232
29/12/2004 95.00p 102.60p 91.20p 98.80p 75288256
24/12/2004 102.60p 102.60p 102.60p 102.60p 29030480
23/12/2004 102.60p 102.60p 98.80p 102.60p 154915136
22/12/2004 98.80p 102.60p 98.80p 98.80p 83523168
21/12/2004 98.80p 102.60p 98.80p 102.60p 173934656
20/12/2004 85.50p 100.70p 74.10p 100.70p 812935424
17/12/2004 93.10p 93.10p 93.10p 93.10p 95371264
16/12/2004 93.10p 95.00p 93.10p 93.10p 47828928
15/12/2004 95.00p 95.00p 95.00p 95.00p 216880512
14/12/2004 95.00p 95.00p 95.00p 95.00p 214594288
13/12/2004 89.30p 95.00p 87.40p 95.00p 102730496
10/12/2004 93.10p 96.90p 79.80p 87.40p 713703808
09/12/2004 102.60p 102.60p 96.90p 96.90p 59635680
08/12/2004 102.60p 102.60p 102.60p 102.60p 119091392
07/12/2004 102.60p 102.60p 102.60p 102.60p 145329552
06/12/2004 102.60p 102.60p 102.60p 102.60p 40973880
03/12/2004 98.80p 112.10p 93.10p 102.60p 815924288
02/12/2004 106.40p 108.30p 89.30p 93.10p 709806016
01/12/2004 108.30p 110.20p 106.40p 108.30p 520443072
30/11/2004 127.30p 129.20p 108.30p 110.20p 544156352
29/11/2004 142.50p 142.50p 125.40p 129.20p 329301088
26/11/2004 142.50p 150.10p 131.10p 133.00p 526681984
25/11/2004 180.50p 212.80p 138.70p 142.50p 3506107392
24/11/2004 83.60p 161.50p 81.70p 157.70p 2767733248
23/11/2004 83.60p 85.50p 77.90p 81.70p 151536544
22/11/2004 85.50p 87.40p 85.50p 85.50p 80786024
19/11/2004 83.60p 87.40p 83.60p 87.40p 79442952
18/11/2004 83.60p 83.60p 83.60p 83.60p 105965888
17/11/2004 83.60p 87.40p 83.60p 83.60p 194239504
16/11/2004 91.20p 91.20p 87.40p 87.40p 590220032
15/11/2004 72.20p 85.50p 72.20p 72.20p 176911360
12/11/2004 85.50p 85.50p 81.70p 85.50p 64742576
11/11/2004 81.70p 81.70p 81.70p 81.70p 438002432
10/11/2004 81.70p 87.40p 81.70p 81.70p 97573584
09/11/2004 79.80p 87.40p 76.00p 87.40p 166927776
08/11/2004 85.50p 85.50p 76.00p 76.00p 285429792
05/11/2004 81.70p 89.30p 81.70p 81.70p 74174784
04/11/2004 89.30p 89.30p 89.30p 89.30p 2280000
03/11/2004 89.30p 89.30p 89.30p 89.30p 64848976
02/11/2004 83.60p 91.20p 74.10p 89.30p 151570832
01/11/2004 91.20p 93.10p 74.10p 74.10p 241540000
29/10/2004 66.50p 93.10p 64.60p 89.30p 592318720
28/10/2004 72.20p 72.20p 68.40p 68.40p 126085672
27/10/2004 70.30p 70.30p 70.30p 70.30p 16319328
26/10/2004 72.20p 79.80p 62.70p 70.30p 374200128
25/10/2004 79.80p 79.80p 79.80p 79.80p 44193848
22/10/2004 79.80p 79.80p 79.80p 79.80p 74639752
21/10/2004 79.80p 79.80p 79.80p 79.80p 574474944
20/10/2004 79.80p 79.80p 79.80p 79.80p 157510144
19/10/2004 79.80p 79.80p 79.80p 79.80p 30220944
18/10/2004 79.80p 85.50p 72.20p 79.80p 133579120
15/10/2004 87.40p 87.40p 85.50p 85.50p 76595920
14/10/2004 87.40p 87.40p 87.40p 87.40p 42156288
13/10/2004 87.40p 87.40p 87.40p 87.40p 7600000
12/10/2004 91.20p 91.20p 87.40p 87.40p 270131296
11/10/2004 87.40p 87.40p 87.40p 87.40p 39992492
08/10/2004 87.40p 87.40p 87.40p 87.40p 184796352
07/10/2004 87.40p 87.40p 87.40p 87.40p 201348096
06/10/2004 87.40p 91.20p 87.40p 87.40p 99913472
05/10/2004 91.20p 91.20p 91.20p 91.20p 75378704
04/10/2004 91.20p 91.20p 91.20p 91.20p 28079340
01/10/2004 91.20p 91.20p 91.20p 91.20p 15200000
30/09/2004 91.20p 91.20p 91.20p 91.20p 140330048
29/09/2004 87.40p 91.20p 79.80p 91.20p 435628416
28/09/2004 87.40p 91.20p 72.20p 87.40p 164464160
27/09/2004 89.30p 91.20p 89.30p 91.20p 91407784
24/09/2004 91.20p 91.20p 91.20p 91.20p 160846784
23/09/2004 91.20p 91.20p 91.20p 91.20p 23940000
22/09/2004 91.20p 91.20p 91.20p 91.20p 101787488
21/09/2004 91.20p 91.20p 87.40p 91.20p 78288736
20/09/2004 83.60p 87.40p 79.80p 87.40p 61335572
17/09/2004 91.20p 98.80p 76.00p 79.80p 345822560
16/09/2004 95.00p 98.80p 91.20p 98.80p 104733248
15/09/2004 98.80p 98.80p 98.80p 98.80p 23001248
14/09/2004 98.80p 98.80p 98.80p 98.80p 19447488
13/09/2004 98.80p 98.80p 98.80p 98.80p 71485600
10/09/2004 106.40p 110.20p 98.80p 98.80p 148681456
09/09/2004 110.20p 110.20p 108.30p 110.20p 138777520
08/09/2004 108.30p 108.30p 108.30p 108.30p 19046512
07/09/2004 107.54p 108.30p 107.54p 108.30p 59405248
06/09/2004 107.54p 107.54p 107.54p 107.54p 4144052
03/09/2004 107.54p 107.54p 107.54p 107.54p 41123600
02/09/2004 107.54p 109.44p 107.54p 107.54p 57302860
01/09/2004 112.10p 114.00p 109.44p 109.44p 163222624
31/08/2004 114.00p 114.00p 114.00p 114.00p 180816000
27/08/2004 108.30p 114.00p 106.40p 114.00p 319876256
26/08/2004 106.40p 106.40p 106.40p 106.40p 35303824
25/08/2004 114.00p 115.90p 106.40p 106.40p 195584560
24/08/2004 119.70p 123.50p 115.90p 115.90p 192668896
23/08/2004 123.50p 127.30p 123.50p 123.50p 322619008
20/08/2004 96.90p 129.20p 93.10p 127.30p 769521600
19/08/2004 100.70p 108.30p 96.90p 102.60p 536015616
18/08/2004 108.30p 108.30p 108.30p 108.30p 133841016
17/08/2004 108.30p 108.30p 108.30p 108.30p 3663428
16/08/2004 114.00p 115.90p 108.30p 108.30p 41724000
13/08/2004 115.90p 117.80p 115.90p 115.90p 163065072
12/08/2004 117.80p 117.80p 117.80p 117.80p 210111872
11/08/2004 117.80p 117.80p 117.80p 117.80p 317000704
10/08/2004 121.60p 121.60p 112.10p 117.80p 98872272
09/08/2004 106.40p 112.10p 106.40p 112.10p 144330464
06/08/2004 108.30p 108.30p 108.30p 108.30p 85359472
05/08/2004 114.00p 114.00p 108.30p 108.30p 186901712
04/08/2004 102.60p 106.40p 98.80p 106.40p 155562656
03/08/2004 110.20p 110.20p 95.00p 98.80p 157169056
02/08/2004 112.10p 114.00p 110.20p 110.20p 136498208
30/07/2004 114.00p 115.90p 114.00p 114.00p 72457488
29/07/2004 115.90p 119.70p 112.10p 115.90p 133492632
28/07/2004 119.70p 119.70p 117.80p 119.70p 165610992
27/07/2004 125.40p 127.30p 117.80p 117.80p 127008160
26/07/2004 125.40p 129.20p 114.00p 127.30p 379198272
23/07/2004 133.00p 136.80p 129.20p 129.20p 179351712
22/07/2004 136.80p 138.70p 133.00p 136.80p 142191584
21/07/2004 138.70p 140.60p 138.70p 138.70p 132797992
20/07/2004 133.00p 140.60p 133.00p 140.60p 1552941312
19/07/2004 144.40p 144.40p 138.70p 140.60p 158078864
16/07/2004 146.30p 154.28p 134.90p 138.70p 458919840
15/07/2004 165.30p 165.30p 154.28p 154.28p 355498432
14/07/2004 152.00p 157.70p 142.50p 155.80p 162239632
13/07/2004 165.30p 165.30p 153.90p 157.70p 428603072
12/07/2004 175.56p 177.46p 167.20p 167.20p 194236464
09/07/2004 180.50p 180.50p 177.46p 177.46p 73410072
08/07/2004 168.34p 180.50p 168.34p 180.50p 143286304
07/07/2004 173.66p 174.80p 168.34p 169.10p 102410832
06/07/2004 190.00p 191.90p 171.38p 174.80p 439707584
05/07/2004 197.60p 197.60p 180.50p 186.20p 1336715648
02/07/2004 180.50p 180.50p 180.50p 180.50p 13784880
01/07/2004 180.50p 180.50p 180.50p 180.50p 116588104
30/06/2004 178.60p 180.50p 178.60p 180.50p 172733936
29/06/2004 169.10p 178.60p 165.30p 178.60p 180506992
28/06/2004 169.10p 169.10p 165.30p 165.30p 55942916
25/06/2004 167.20p 169.10p 167.20p 169.10p 29811380
24/06/2004 171.00p 171.00p 165.30p 167.20p 109035224
23/06/2004 171.00p 176.70p 171.00p 174.80p 130163296
22/06/2004 176.70p 178.60p 176.70p 176.70p 98846360
21/06/2004 183.16p 183.54p 178.60p 178.60p 116981408
18/06/2004 182.40p 182.40p 182.40p 182.40p 32080816
17/06/2004 182.40p 182.40p 182.40p 182.40p 23818856
16/06/2004 186.20p 188.10p 182.40p 182.40p 71030512
15/06/2004 193.80p 193.80p 193.80p 188.10p 81785808
14/06/2004 200.64p 200.64p 191.90p 193.80p 53484392
11/06/2004 200.64p 200.64p 200.64p 200.64p 131600464
10/06/2004 200.64p 202.54p 200.64p 200.64p 75797080
09/06/2004 202.54p 202.54p 202.54p 202.54p 35893356
08/06/2004 202.54p 202.54p 202.54p 202.54p 105071368
07/06/2004 210.90p 214.70p 202.54p 202.54p 749310016
04/06/2004 209.00p 216.60p 205.20p 214.70p 1716546048
03/06/2004 209.00p 209.00p 190.00p 205.20p 1092777600
02/06/2004 186.20p 190.00p 186.20p 190.00p 330404672
01/06/2004 190.00p 190.00p 190.00p 190.00p 96158016
28/05/2004 184.30p 190.00p 180.50p 190.00p 1637818240

*Close Price adjusted for both dividends and splits