Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/05/2004 178.60p 178.60p 178.60p 178.60p 216599840
26/05/2004 165.30p 178.60p 152.00p 178.60p 231217152
25/05/2004 161.50p 152.00p 152.00p 152.00p 125610448
24/05/2004 161.50p 171.00p 161.50p 161.50p 152499328
21/05/2004 171.00p 180.50p 171.00p 171.00p 104999088
20/05/2004 180.50p 180.50p 180.50p 180.50p 10388820
19/05/2004 180.50p 180.50p 161.50p 180.50p 67287744
18/05/2004 180.50p 186.20p 178.60p 180.50p 421845056
17/05/2004 186.20p 197.60p 174.80p 178.60p 86200264
14/05/2004 197.60p 197.60p 197.60p 197.60p 204716560
13/05/2004 195.70p 199.50p 193.80p 197.60p 175605680
12/05/2004 193.80p 193.80p 190.00p 193.80p 236521952
11/05/2004 180.50p 190.00p 171.00p 190.00p 693954944
10/05/2004 180.50p 190.00p 171.00p 171.00p 112213696
07/05/2004 209.00p 209.00p 209.00p 190.00p 66286516
06/05/2004 209.00p 209.00p 199.50p 209.00p 84643328
05/05/2004 199.50p 209.00p 199.50p 199.50p 140885760
04/05/2004 209.00p 209.00p 209.00p 209.00p 143813056
30/04/2004 209.00p 209.00p 199.50p 209.00p 343787904
29/04/2004 199.50p 209.00p 190.00p 209.00p 135120544
28/04/2004 190.00p 190.00p 180.50p 190.00p 177124224
27/04/2004 190.00p 209.00p 190.00p 190.00p 94820112
26/04/2004 209.00p 209.00p 209.00p 209.00p 124712200
23/04/2004 209.00p 209.00p 209.00p 209.00p 85718728
22/04/2004 209.00p 218.50p 199.50p 209.00p 196228800
21/04/2004 218.50p 218.50p 218.50p 218.50p 74127664
20/04/2004 218.50p 218.50p 218.50p 218.50p 91753808
19/04/2004 218.50p 228.00p 209.00p 218.50p 133077600
16/04/2004 209.00p 228.00p 209.00p 228.00p 196783232
15/04/2004 218.50p 237.50p 209.00p 209.00p 222301136
14/04/2004 228.00p 228.00p 228.00p 228.00p 403038880
13/04/2004 218.50p 237.50p 209.00p 228.00p 808554048
08/04/2004 228.00p 228.00p 199.50p 228.00p 912372800
07/04/2004 199.50p 199.50p 199.50p 199.50p 39990288
06/04/2004 199.50p 218.50p 199.50p 199.50p 108129152
05/04/2004 199.50p 199.50p 199.50p 199.50p 235595296
02/04/2004 209.00p 218.50p 199.50p 199.50p 478881792
01/04/2004 209.00p 218.50p 199.50p 209.00p 655354560
31/03/2004 228.00p 237.50p 190.00p 218.50p 798222528
30/03/2004 228.00p 256.50p 237.50p 237.50p 479096928
29/03/2004 228.00p 237.50p 228.00p 228.00p 191148064
26/03/2004 218.50p 228.00p 218.50p 228.00p 114415648
25/03/2004 218.50p 237.50p 218.50p 218.50p 309825088
24/03/2004 218.50p 228.00p 218.50p 218.50p 99703872
23/03/2004 228.00p 228.00p 218.50p 228.00p 35834456
22/03/2004 218.50p 237.50p 218.50p 228.00p 78995768
19/03/2004 228.00p 256.50p 228.00p 228.00p 98156960
18/03/2004 237.50p 237.50p 218.50p 237.50p 97466352
17/03/2004 237.50p 237.50p 228.00p 237.50p 170746080
16/03/2004 228.00p 228.00p 228.00p 228.00p 74216352
15/03/2004 228.00p 228.00p 228.00p 228.00p 167873136
12/03/2004 228.00p 228.00p 228.00p 228.00p 135257056
11/03/2004 218.50p 228.00p 218.50p 218.50p 137048672
10/03/2004 237.50p 237.50p 228.00p 228.00p 250014912
09/03/2004 247.00p 247.00p 247.00p 247.00p 90017592
08/03/2004 256.50p 256.50p 256.50p 256.50p 1066510336
05/03/2004 256.50p 256.50p 247.00p 247.00p 772734656
04/03/2004 237.50p 247.00p 237.50p 247.00p 425685952
03/03/2004 228.00p 228.00p 228.00p 228.00p 44247200
02/03/2004 228.00p 228.00p 228.00p 228.00p 60537344
01/03/2004 228.00p 228.00p 228.00p 228.00p 39288352
27/02/2004 228.00p 228.00p 228.00p 228.00p 28468992
26/02/2004 218.50p 228.00p 218.50p 228.00p 164199904
25/02/2004 209.00p 209.00p 209.00p 209.00p 109469408
24/02/2004 209.00p 209.00p 209.00p 209.00p 133626320
23/02/2004 218.50p 218.50p 218.50p 218.50p 143021744
20/02/2004 218.50p 218.50p 218.50p 218.50p 181309552
19/02/2004 237.50p 247.00p 228.00p 228.00p 128572768
18/02/2004 247.00p 247.00p 247.00p 247.00p 20762136
17/02/2004 247.00p 247.00p 247.00p 247.00p 88520624
16/02/2004 247.00p 247.00p 247.00p 247.00p 5113964
13/02/2004 247.00p 247.00p 247.00p 247.00p 217629568
12/02/2004 247.00p 247.00p 247.00p 247.00p 135432768
11/02/2004 247.00p 247.00p 247.00p 247.00p 227503952
10/02/2004 247.00p 247.00p 247.00p 247.00p 182644944
09/02/2004 237.50p 237.50p 237.50p 237.50p 254842976
06/02/2004 228.00p 228.00p 228.00p 228.00p 222550496
05/02/2004 228.00p 228.00p 228.00p 228.00p 63171352
04/02/2004 237.50p 237.50p 228.00p 228.00p 81218240
03/02/2004 228.00p 228.00p 228.00p 228.00p 125572216
02/02/2004 228.00p 237.50p 228.00p 237.50p 236439488
30/01/2004 237.50p 237.50p 237.50p 237.50p 222645728
29/01/2004 237.50p 237.50p 237.50p 237.50p 169486688
28/01/2004 237.50p 237.50p 237.50p 237.50p 194025488
27/01/2004 256.50p 256.50p 247.00p 247.00p 139975584
26/01/2004 256.50p 256.50p 256.50p 256.50p 168295312
23/01/2004 266.00p 266.00p 266.00p 266.00p 114385696
22/01/2004 256.50p 256.50p 237.50p 256.50p 787536320
21/01/2004 285.00p 285.00p 285.00p 285.00p 297007776
20/01/2004 285.00p 285.00p 285.00p 285.00p 748777600
19/01/2004 256.50p 266.00p 256.50p 266.00p 868349568
16/01/2004 237.50p 256.50p 237.50p 247.00p 962714368
15/01/2004 218.50p 237.50p 209.00p 228.00p 1525231488
14/01/2004 209.00p 218.50p 209.00p 209.00p 30842776
13/01/2004 218.50p 218.50p 218.50p 218.50p 47877568
12/01/2004 209.00p 228.00p 209.00p 218.50p 208219552
09/01/2004 218.50p 218.50p 218.50p 218.50p 14622780
08/01/2004 218.50p 218.50p 218.50p 218.50p 55086092
07/01/2004 237.50p 237.50p 218.50p 218.50p 129603712
06/01/2004 218.50p 218.50p 218.50p 218.50p 28706492
05/01/2004 218.50p 218.50p 218.50p 218.50p 254058048
02/01/2004 218.50p 218.50p 218.50p 218.50p 16720000
31/12/2003 218.50p 218.50p 218.50p 218.50p 38328548
30/12/2003 218.50p 218.50p 218.50p 218.50p 181059808
29/12/2003 209.00p 209.00p 209.00p 209.00p 305950624
24/12/2003 199.50p 199.50p 199.50p 199.50p 5554916
23/12/2003 199.50p 199.50p 199.50p 199.50p 94520672
22/12/2003 199.50p 199.50p 180.50p 199.50p 287422720
19/12/2003 199.50p 209.00p 199.50p 209.00p 466368992
18/12/2003 190.00p 190.00p 190.00p 190.00p 8290916
17/12/2003 190.00p 190.00p 190.00p 190.00p 186762320
16/12/2003 190.00p 190.00p 190.00p 190.00p 232929216
15/12/2003 180.50p 190.00p 180.50p 190.00p 69761536
12/12/2003 180.50p 180.50p 180.50p 180.50p 23883912
11/12/2003 180.50p 180.50p 180.50p 180.50p 67979344
10/12/2003 218.50p 218.50p 190.00p 190.00p 161509424
09/12/2003 209.00p 228.00p 209.00p 218.50p 313055552
08/12/2003 180.50p 180.50p 180.50p 180.50p 23149600
05/12/2003 180.50p 180.50p 180.50p 180.50p 92240592
04/12/2003 171.00p 171.00p 171.00p 171.00p 41731220
03/12/2003 161.50p 171.00p 161.50p 171.00p 119594736
02/12/2003 171.00p 171.00p 152.00p 152.00p 23174984
01/12/2003 161.50p 161.50p 161.50p 161.50p 24301000
28/11/2003 171.00p 171.00p 171.00p 171.00p 10903796
27/11/2003 171.00p 171.00p 171.00p 171.00p 90448968
26/11/2003 161.50p 171.00p 142.50p 171.00p 223653792
25/11/2003 171.00p 171.00p 171.00p 171.00p 80712000
24/11/2003 171.00p 171.00p 171.00p 171.00p 40657796
21/11/2003 171.00p 171.00p 171.00p 171.00p 33860432
20/11/2003 180.50p 180.50p 180.50p 180.50p 10214020
19/11/2003 171.00p 180.50p 171.00p 180.50p 47169020
18/11/2003 199.50p 199.50p 180.50p 180.50p 31910880
17/11/2003 209.00p 209.00p 209.00p 209.00p 18815624
14/11/2003 209.00p 209.00p 209.00p 209.00p 30532164
13/11/2003 209.00p 209.00p 209.00p 209.00p 17433792
12/11/2003 209.00p 209.00p 209.00p 209.00p 38702620
11/11/2003 209.00p 209.00p 209.00p 209.00p 60161600
10/11/2003 209.00p 209.00p 209.00p 209.00p 9120000
07/11/2003 209.00p 209.00p 209.00p 209.00p 18755128
06/11/2003 218.50p 218.50p 218.50p 218.50p 51313908
05/11/2003 209.00p 209.00p 209.00p 209.00p 45017156
04/11/2003 218.50p 218.50p 199.50p 199.50p 75418904
03/11/2003 218.50p 228.00p 218.50p 218.50p 177371152
31/10/2003 209.00p 209.00p 209.00p 209.00p 25581296
30/10/2003 218.50p 218.50p 209.00p 209.00p 115647072
29/10/2003 199.50p 209.00p 199.50p 209.00p 65578652
28/10/2003 199.50p 199.50p 190.00p 190.00p 41451312
27/10/2003 209.00p 209.00p 209.00p 209.00p 34595200
24/10/2003 218.50p 218.50p 209.00p 218.50p 116109304
23/10/2003 199.50p 209.00p 180.50p 209.00p 107042504
22/10/2003 228.00p 228.00p 209.00p 209.00p 57365560
21/10/2003 237.50p 237.50p 237.50p 237.50p 365484
20/10/2003 237.50p 237.50p 228.00p 237.50p 36108968
17/10/2003 247.00p 247.00p 247.00p 247.00p 32704548
16/10/2003 247.00p 247.00p 247.00p 247.00p 31237672
15/10/2003 256.50p 256.50p 247.00p 247.00p 55390244
14/10/2003 247.00p 247.00p 247.00p 247.00p 39657180
13/10/2003 247.00p 247.00p 247.00p 247.00p 31176036
10/10/2003 247.00p 247.00p 247.00p 247.00p 4585536
09/10/2003 247.00p 247.00p 247.00p 247.00p 11400000
08/10/2003 247.00p 247.00p 247.00p 247.00p 9998484
07/10/2003 247.00p 247.00p 247.00p 247.00p 11181424
06/10/2003 228.00p 247.00p 218.50p 247.00p 97951456
03/10/2003 237.50p 237.50p 237.50p 237.50p 84467232
02/10/2003 247.00p 256.50p 247.00p 247.00p 46995360
01/10/2003 237.50p 237.50p 237.50p 237.50p 9998636
30/09/2003 266.00p 266.00p 237.50p 237.50p 52637144
29/09/2003 275.50p 275.50p 275.50p 275.50p 33702732
26/09/2003 275.50p 275.50p 275.50p 275.50p 54632676
25/09/2003 275.50p 285.00p 275.50p 285.00p 19519992
24/09/2003 285.00p 285.00p 285.00p 285.00p 23445696
23/09/2003 285.00p 285.00p 285.00p 285.00p 36368736
22/09/2003 275.50p 285.00p 275.50p 285.00p 79528072
19/09/2003 285.00p 285.00p 285.00p 285.00p 29238796
18/09/2003 275.50p 275.50p 275.50p 275.50p 41462028
17/09/2003 285.00p 285.00p 275.50p 275.50p 406016256
16/09/2003 266.00p 266.00p 266.00p 266.00p 15811800
15/09/2003 266.00p 266.00p 266.00p 266.00p 43743624
12/09/2003 275.50p 275.50p 275.50p 275.50p 68738200
11/09/2003 294.50p 294.50p 285.00p 285.00p 76628448
10/09/2003 285.00p 304.00p 275.50p 294.50p 455636800
09/09/2003 294.50p 294.50p 294.50p 294.50p 91287632
08/09/2003 294.50p 294.50p 294.50p 294.50p 136148224
05/09/2003 285.00p 285.00p 285.00p 285.00p 30509060
04/09/2003 304.00p 304.00p 294.50p 294.50p 23537200
03/09/2003 313.50p 313.50p 313.50p 313.50p 53178340
02/09/2003 313.50p 313.50p 313.50p 313.50p 57734160
01/09/2003 313.50p 313.50p 313.50p 313.50p 116620096
29/08/2003 313.50p 313.50p 313.50p 313.50p 126115008
28/08/2003 313.50p 313.50p 313.50p 313.50p 37077740
27/08/2003 313.50p 313.50p 313.50p 313.50p 32516296
26/08/2003 313.50p 313.50p 313.50p 313.50p 157042976
22/08/2003 285.00p 313.50p 285.00p 313.50p 176309744
21/08/2003 275.50p 275.50p 275.50p 275.50p 119305184
20/08/2003 294.50p 294.50p 285.00p 285.00p 80906104
19/08/2003 304.00p 304.00p 304.00p 304.00p 127483616
18/08/2003 275.50p 313.50p 275.50p 304.00p 314449408
15/08/2003 256.50p 256.50p 256.50p 256.50p 67793672
14/08/2003 256.50p 256.50p 256.50p 256.50p 64411368
13/08/2003 266.00p 266.00p 266.00p 266.00p 32826376

*Close Price adjusted for both dividends and splits