Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2003 266.00p 266.00p 256.50p 256.50p 50932312
11/08/2003 247.00p 256.50p 247.00p 256.50p 97522136
08/08/2003 237.50p 237.50p 237.50p 237.50p 35955524
07/08/2003 237.50p 237.50p 237.50p 237.50p 26752608
06/08/2003 237.50p 237.50p 237.50p 237.50p 35925732
05/08/2003 256.50p 256.50p 256.50p 256.50p 101593376
04/08/2003 285.00p 285.00p 256.50p 256.50p 154998576
01/08/2003 218.50p 275.50p 218.50p 275.50p 314761216
31/07/2003 209.00p 209.00p 209.00p 209.00p 14771664
30/07/2003 218.50p 218.50p 218.50p 218.50p 83600
29/07/2003 218.50p 218.50p 218.50p 218.50p 2333048
28/07/2003 218.50p 218.50p 218.50p 218.50p 23002008
25/07/2003 218.50p 218.50p 218.50p 218.50p 28306580
24/07/2003 218.50p 218.50p 218.50p 218.50p 5357620
23/07/2003 209.00p 218.50p 209.00p 218.50p 77884576
22/07/2003 228.00p 228.00p 199.50p 199.50p 33994800
21/07/2003 237.50p 237.50p 237.50p 237.50p 35340000
18/07/2003 247.00p 247.00p 247.00p 247.00p 33592000
17/07/2003 247.00p 247.00p 247.00p 247.00p 62700000
16/07/2003 247.00p 247.00p 247.00p 247.00p 40852508
15/07/2003 256.50p 256.50p 256.50p 256.50p 28502432
14/07/2003 256.50p 256.50p 247.00p 247.00p 48732948
11/07/2003 256.50p 266.00p 256.50p 266.00p 7356952
10/07/2003 266.00p 266.00p 266.00p 266.00p 30059672
09/07/2003 247.00p 256.50p 247.00p 256.50p 39494464
08/07/2003 247.00p 266.00p 247.00p 256.50p 141468672
07/07/2003 218.50p 218.50p 218.50p 218.50p 165532336
04/07/2003 218.50p 218.50p 209.00p 209.00p 7174476
03/07/2003 228.00p 228.00p 228.00p 228.00p 31920000
02/07/2003 218.50p 237.50p 218.50p 228.00p 227212480
01/07/2003 209.00p 209.00p 209.00p 209.00p 228000
30/06/2003 218.50p 218.50p 218.50p 218.50p 5764600
27/06/2003 218.50p 218.50p 218.50p 218.50p 1226640
26/06/2003 218.50p 218.50p 218.50p 218.50p 0
25/06/2003 218.50p 218.50p 218.50p 218.50p 17698880
24/06/2003 218.50p 218.50p 218.50p 218.50p 1237812
23/06/2003 218.50p 218.50p 218.50p 218.50p 3852136
20/06/2003 218.50p 218.50p 218.50p 218.50p 5396000
19/06/2003 218.50p 218.50p 218.50p 218.50p 7869800
18/06/2003 199.50p 228.00p 199.50p 228.00p 13861412
17/06/2003 237.50p 237.50p 237.50p 237.50p 20672000
16/06/2003 237.50p 237.50p 237.50p 237.50p 4991604
13/06/2003 256.50p 256.50p 237.50p 237.50p 34286184
12/06/2003 294.50p 294.50p 256.50p 266.00p 44430968
11/06/2003 237.50p 285.00p 237.50p 285.00p 307347264
10/06/2003 218.50p 218.50p 218.50p 218.50p 12540000
09/06/2003 218.50p 228.00p 218.50p 228.00p 32846212
06/06/2003 209.00p 209.00p 209.00p 209.00p 6840000
05/06/2003 209.00p 209.00p 209.00p 209.00p 3800000
04/06/2003 209.00p 209.00p 209.00p 209.00p 19228000
03/06/2003 199.50p 199.50p 199.50p 199.50p 228000
02/06/2003 209.00p 209.00p 199.50p 199.50p 33985984
30/05/2003 218.50p 218.50p 218.50p 218.50p 0
29/05/2003 218.50p 218.50p 218.50p 218.50p 2971372
28/05/2003 209.00p 209.00p 209.00p 209.00p 2148748
27/05/2003 218.50p 218.50p 209.00p 209.00p 23887408
23/05/2003 228.00p 228.00p 228.00p 228.00p 10462388
22/05/2003 228.00p 228.00p 228.00p 228.00p 4931260
21/05/2003 218.50p 218.50p 218.50p 218.50p 28791308
20/05/2003 218.50p 218.50p 218.50p 218.50p 1368000
19/05/2003 218.50p 218.50p 218.50p 218.50p 22552012
16/05/2003 180.50p 237.50p 180.50p 218.50p 164115168
15/05/2003 142.50p 171.00p 142.50p 171.00p 51880792
14/05/2003 133.00p 133.00p 133.00p 133.00p 2533308
13/05/2003 133.00p 133.00p 133.00p 133.00p 9626844
12/05/2003 133.00p 133.00p 133.00p 133.00p 3258652
09/05/2003 133.00p 133.00p 133.00p 133.00p 7600000
08/05/2003 133.00p 133.00p 133.00p 133.00p 794732
07/05/2003 133.00p 133.00p 133.00p 133.00p 2054052
06/05/2003 142.50p 142.50p 133.00p 133.00p 36176000
02/05/2003 133.00p 133.00p 133.00p 133.00p 60610000
01/05/2003 123.50p 133.00p 123.50p 133.00p 34933400
30/04/2003 114.00p 114.00p 104.50p 114.00p 10640000
29/04/2003 142.50p 142.50p 142.50p 142.50p 11617284
28/04/2003 104.50p 142.50p 104.50p 142.50p 760000
25/04/2003 133.00p 142.50p 133.00p 142.50p 53804200
24/04/2003 133.00p 142.50p 95.00p 142.50p 33635396
23/04/2003 161.50p 161.50p 161.50p 161.50p 760000
22/04/2003 161.50p 161.50p 161.50p 161.50p 592800
17/04/2003 161.50p 161.50p 161.50p 161.50p 760000
16/04/2003 161.50p 161.50p 161.50p 161.50p 103127360
15/04/2003 161.50p 161.50p 161.50p 161.50p 46284
14/04/2003 161.50p 161.50p 161.50p 161.50p 0
11/04/2003 161.50p 161.50p 161.50p 161.50p 2380852
10/04/2003 161.50p 161.50p 161.50p 161.50p 1090828
09/04/2003 161.50p 161.50p 161.50p 161.50p 0
08/04/2003 161.50p 161.50p 161.50p 161.50p 0
07/04/2003 161.50p 161.50p 161.50p 161.50p 68653384
04/04/2003 161.50p 161.50p 161.50p 161.50p 3923120
03/04/2003 161.50p 161.50p 161.50p 161.50p 24700000
02/04/2003 161.50p 161.50p 161.50p 161.50p 1900000
01/04/2003 161.50p 161.50p 161.50p 161.50p 2204000
31/03/2003 161.50p 161.50p 161.50p 161.50p 22954736
28/03/2003 171.00p 171.00p 171.00p 171.00p 43033784
27/03/2003 161.50p 161.50p 161.50p 161.50p 1623588
26/03/2003 161.50p 161.50p 161.50p 161.50p 752856
25/03/2003 161.50p 161.50p 161.50p 161.50p 3420000
24/03/2003 161.50p 161.50p 161.50p 161.50p 167200
21/03/2003 161.50p 161.50p 161.50p 161.50p 0
20/03/2003 161.50p 161.50p 161.50p 161.50p 5876016
19/03/2003 171.00p 171.00p 171.00p 171.00p 5110392
18/03/2003 161.50p 161.50p 161.50p 161.50p 9797996
17/03/2003 161.50p 161.50p 161.50p 161.50p 1900000
14/03/2003 161.50p 161.50p 161.50p 161.50p 94957744
13/03/2003 161.50p 161.50p 161.50p 161.50p 190000
12/03/2003 161.50p 161.50p 161.50p 161.50p 189468
11/03/2003 161.50p 161.50p 161.50p 161.50p 380000
10/03/2003 161.50p 161.50p 161.50p 161.50p 1385860
07/03/2003 161.50p 161.50p 161.50p 161.50p 0
06/03/2003 161.50p 161.50p 161.50p 161.50p 0
05/03/2003 161.50p 161.50p 161.50p 161.50p 1368000
04/03/2003 161.50p 161.50p 161.50p 161.50p 8512000
03/03/2003 171.00p 171.00p 161.50p 161.50p 39650340
28/02/2003 161.50p 180.50p 161.50p 180.50p 56104416
27/02/2003 152.00p 152.00p 152.00p 152.00p 4560000
26/02/2003 152.00p 152.00p 152.00p 152.00p 1569020
25/02/2003 152.00p 152.00p 152.00p 152.00p 950000
24/02/2003 152.00p 152.00p 152.00p 152.00p 1976000
21/02/2003 152.00p 152.00p 152.00p 152.00p 3800000
20/02/2003 152.00p 152.00p 152.00p 152.00p 418000
19/02/2003 152.00p 152.00p 152.00p 152.00p 950000
18/02/2003 152.00p 152.00p 152.00p 152.00p 0
17/02/2003 152.00p 152.00p 152.00p 152.00p 21046452
14/02/2003 152.00p 152.00p 142.50p 152.00p 34499440
13/02/2003 161.50p 161.50p 161.50p 161.50p 3831236
12/02/2003 161.50p 161.50p 161.50p 161.50p 0
11/02/2003 171.00p 171.00p 133.00p 161.50p 59115916
10/02/2003 180.50p 180.50p 180.50p 180.50p 7333848
07/02/2003 180.50p 180.50p 180.50p 180.50p 5033024
06/02/2003 180.50p 180.50p 180.50p 180.50p 7600000
05/02/2003 190.00p 190.00p 190.00p 190.00p 8970964
04/02/2003 190.00p 190.00p 190.00p 190.00p 14177800
03/02/2003 190.00p 190.00p 190.00p 190.00p 11538700
31/01/2003 180.50p 180.50p 180.50p 180.50p 1140000
30/01/2003 180.50p 180.50p 180.50p 180.50p 1767076
29/01/2003 171.00p 180.50p 171.00p 180.50p 15217480
28/01/2003 180.50p 180.50p 180.50p 180.50p 28582460
27/01/2003 180.50p 180.50p 180.50p 180.50p 0
24/01/2003 180.50p 180.50p 180.50p 180.50p 11431236
23/01/2003 171.00p 171.00p 171.00p 171.00p 0
22/01/2003 171.00p 171.00p 171.00p 171.00p 14250000
21/01/2003 171.00p 171.00p 171.00p 171.00p 24547620
20/01/2003 152.00p 180.50p 152.00p 180.50p 16228736
17/01/2003 218.50p 218.50p 161.50p 180.50p 50857604
16/01/2003 228.00p 228.00p 228.00p 228.00p 11968480
15/01/2003 237.50p 237.50p 237.50p 237.50p 0
14/01/2003 237.50p 237.50p 237.50p 237.50p 4886952
13/01/2003 237.50p 237.50p 237.50p 237.50p 18240000
10/01/2003 237.50p 237.50p 237.50p 237.50p 1557088
09/01/2003 247.00p 247.00p 247.00p 247.00p 0
08/01/2003 247.00p 247.00p 247.00p 247.00p 152000
07/01/2003 247.00p 247.00p 247.00p 247.00p 1066812
06/01/2003 247.00p 247.00p 247.00p 247.00p 0
03/01/2003 228.00p 247.00p 190.00p 247.00p 2508000
02/01/2003 247.00p 247.00p 247.00p 247.00p 2439372
31/12/2002 228.00p 247.00p 228.00p 247.00p 2508000
30/12/2002 247.00p 247.00p 247.00p 247.00p 4270440
27/12/2002 247.00p 247.00p 247.00p 247.00p 0
24/12/2002 247.00p 247.00p 247.00p 247.00p 0
23/12/2002 209.00p 247.00p 209.00p 247.00p 0
20/12/2002 247.00p 247.00p 247.00p 247.00p 7904000
19/12/2002 247.00p 247.00p 247.00p 247.00p 0
18/12/2002 247.00p 247.00p 247.00p 247.00p 1786000
17/12/2002 266.00p 266.00p 228.00p 247.00p 41013248
16/12/2002 285.00p 285.00p 285.00p 285.00p 0
13/12/2002 304.00p 304.00p 285.00p 285.00p 15200000
12/12/2002 323.00p 323.00p 323.00p 323.00p 5548000
11/12/2002 323.00p 323.00p 323.00p 323.00p 3638120
10/12/2002 323.00p 323.00p 323.00p 323.00p 4055436
09/12/2002 323.00p 323.00p 323.00p 323.00p 15556744
06/12/2002 304.00p 304.00p 304.00p 304.00p 30400
05/12/2002 285.00p 285.00p 285.00p 285.00p 31965904
04/12/2002 304.00p 304.00p 304.00p 304.00p 0
03/12/2002 304.00p 304.00p 304.00p 304.00p 17603880
02/12/2002 266.00p 304.00p 266.00p 304.00p 85508512
29/11/2002 266.00p 266.00p 266.00p 266.00p 46806576
28/11/2002 247.00p 247.00p 247.00p 247.00p 1187196
27/11/2002 228.00p 247.00p 209.00p 247.00p 38916028
26/11/2002 247.00p 247.00p 247.00p 247.00p 14766800
25/11/2002 285.00p 285.00p 266.00p 266.00p 28524168
22/11/2002 304.00p 304.00p 304.00p 304.00p 1592276
21/11/2002 304.00p 304.00p 304.00p 304.00p 357580
20/11/2002 304.00p 304.00p 304.00p 304.00p 7757396
19/11/2002 304.00p 304.00p 304.00p 304.00p 1840872
18/11/2002 323.00p 323.00p 323.00p 323.00p 9462000
15/11/2002 304.00p 304.00p 304.00p 304.00p 5662000
14/11/2002 304.00p 304.00p 304.00p 304.00p 3800000
13/11/2002 323.00p 323.00p 323.00p 323.00p 5757000
12/11/2002 323.00p 323.00p 323.00p 323.00p 1178000
11/11/2002 323.00p 323.00p 323.00p 323.00p 3852212
08/11/2002 323.00p 323.00p 323.00p 323.00p 7350720
07/11/2002 323.00p 323.00p 323.00p 323.00p 5890000
06/11/2002 323.00p 323.00p 323.00p 323.00p 856368
05/11/2002 323.00p 323.00p 323.00p 323.00p 27116800
04/11/2002 323.00p 323.00p 323.00p 323.00p 11775212
01/11/2002 323.00p 323.00p 323.00p 323.00p 22494024
31/10/2002 323.00p 323.00p 323.00p 323.00p 6691800
30/10/2002 323.00p 323.00p 323.00p 323.00p 49168200
29/10/2002 323.00p 323.00p 323.00p 323.00p 0
28/10/2002 323.00p 323.00p 323.00p 323.00p 284240

*Close Price adjusted for both dividends and splits