Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/10/2002 342.00p 342.00p 323.00p 323.00p 37991336
24/10/2002 304.00p 323.00p 304.00p 323.00p 74399216
23/10/2002 304.00p 304.00p 304.00p 304.00p 1911476
22/10/2002 304.00p 304.00p 304.00p 304.00p 3072148
21/10/2002 304.00p 304.00p 304.00p 304.00p 47818212
18/10/2002 304.00p 304.00p 304.00p 304.00p 38533368
17/10/2002 304.00p 304.00p 304.00p 304.00p 45896172
16/10/2002 304.00p 304.00p 304.00p 304.00p 31562800
15/10/2002 304.00p 304.00p 304.00p 304.00p 71060000
14/10/2002 304.00p 304.00p 304.00p 304.00p 3064244
11/10/2002 304.00p 323.00p 304.00p 304.00p 56832952
10/10/2002 285.00p 285.00p 285.00p 285.00p 25665124
09/10/2002 285.00p 285.00p 285.00p 285.00p 92494816
08/10/2002 266.00p 266.00p 266.00p 266.00p 4073068
07/10/2002 266.00p 266.00p 266.00p 266.00p 15352000
04/10/2002 266.00p 266.00p 266.00p 266.00p 27529860
03/10/2002 266.00p 285.00p 266.00p 285.00p 31920000
02/10/2002 285.00p 285.00p 285.00p 285.00p 950000
01/10/2002 285.00p 285.00p 285.00p 285.00p 2660000
30/09/2002 285.00p 285.00p 285.00p 285.00p 9489132
27/09/2002 285.00p 285.00p 285.00p 285.00p 3323556
26/09/2002 285.00p 285.00p 285.00p 285.00p 8156320
25/09/2002 285.00p 285.00p 285.00p 285.00p 16102956
24/09/2002 285.00p 285.00p 285.00p 285.00p 423016
23/09/2002 285.00p 285.00p 285.00p 285.00p 2685308
20/09/2002 304.00p 304.00p 304.00p 304.00p 6126208
19/09/2002 285.00p 285.00p 285.00p 285.00p 1326200
18/09/2002 304.00p 304.00p 285.00p 285.00p 674500
17/09/2002 304.00p 304.00p 304.00p 304.00p 8967316
16/09/2002 304.00p 304.00p 304.00p 304.00p 3252800
13/09/2002 304.00p 304.00p 304.00p 304.00p 22890744
12/09/2002 304.00p 304.00p 304.00p 304.00p 13094040
11/09/2002 304.00p 304.00p 304.00p 304.00p 38588620
10/09/2002 247.00p 304.00p 247.00p 304.00p 59330464
09/09/2002 247.00p 247.00p 247.00p 247.00p 15402312
06/09/2002 247.00p 247.00p 247.00p 247.00p 8082296
05/09/2002 285.00p 285.00p 247.00p 247.00p 12997292
04/09/2002 266.00p 285.00p 266.00p 285.00p 3952912
03/09/2002 285.00p 285.00p 285.00p 285.00p 6713308
02/09/2002 304.00p 304.00p 304.00p 304.00p 4560000
30/08/2002 304.00p 304.00p 304.00p 304.00p 4712000
29/08/2002 304.00p 304.00p 304.00p 304.00p 7386592
28/08/2002 323.00p 342.00p 323.00p 323.00p 11173292
27/08/2002 304.00p 342.00p 285.00p 342.00p 150436608
23/08/2002 285.00p 285.00p 285.00p 285.00p 9941560
22/08/2002 285.00p 285.00p 285.00p 285.00p 14569352
21/08/2002 285.00p 285.00p 285.00p 285.00p 5791580
20/08/2002 285.00p 285.00p 285.00p 285.00p 7809076
19/08/2002 285.00p 285.00p 285.00p 285.00p 28399224
16/08/2002 285.00p 285.00p 285.00p 285.00p 58004264
15/08/2002 266.00p 304.00p 266.00p 285.00p 71831400
14/08/2002 247.00p 247.00p 247.00p 247.00p 19106020
13/08/2002 228.00p 228.00p 228.00p 228.00p 4366732
12/08/2002 228.00p 228.00p 228.00p 228.00p 444600
09/08/2002 266.00p 266.00p 228.00p 228.00p 27225328
08/08/2002 247.00p 247.00p 228.00p 228.00p 63021024
07/08/2002 228.00p 285.00p 228.00p 247.00p 140288704
06/08/2002 171.00p 171.00p 171.00p 171.00p 9373764
05/08/2002 171.00p 190.00p 171.00p 190.00p 23478376
02/08/2002 190.00p 190.00p 171.00p 190.00p 39558000
01/08/2002 171.00p 171.00p 171.00p 171.00p 1591592
31/07/2002 171.00p 171.00p 171.00p 171.00p 52589568
30/07/2002 133.00p 171.00p 133.00p 171.00p 43732756
29/07/2002 114.00p 114.00p 114.00p 114.00p 20813588
26/07/2002 76.00p 95.00p 76.00p 95.00p 78356000
25/07/2002 95.00p 95.00p 95.00p 95.00p 4539708
24/07/2002 95.00p 95.00p 76.00p 76.00p 35480144
23/07/2002 76.00p 76.00p 76.00p 76.00p 11916800
22/07/2002 76.00p 76.00p 76.00p 76.00p 1140000
19/07/2002 95.00p 95.00p 95.00p 95.00p 760000
18/07/2002 95.00p 95.00p 95.00p 95.00p 4940000
17/07/2002 95.00p 95.00p 95.00p 95.00p 0
16/07/2002 95.00p 95.00p 95.00p 95.00p 31264272
15/07/2002 114.00p 114.00p 76.00p 95.00p 19983592
12/07/2002 114.00p 133.00p 114.00p 133.00p 37620000
11/07/2002 133.00p 133.00p 133.00p 133.00p 1322248
10/07/2002 133.00p 133.00p 133.00p 133.00p 18889268
09/07/2002 171.00p 171.00p 171.00p 171.00p 17260664
08/07/2002 152.00p 171.00p 133.00p 171.00p 91851016
05/07/2002 190.00p 190.00p 171.00p 171.00p 15590260
04/07/2002 171.00p 190.00p 171.00p 190.00p 38760000
03/07/2002 209.00p 209.00p 209.00p 209.00p 32429960
02/07/2002 190.00p 209.00p 190.00p 190.00p 11400000
01/07/2002 209.00p 209.00p 209.00p 209.00p 3372880
28/06/2002 209.00p 209.00p 209.00p 209.00p 15924280
27/06/2002 209.00p 209.00p 209.00p 209.00p 7767200
26/06/2002 209.00p 209.00p 209.00p 209.00p 1520000
25/06/2002 209.00p 209.00p 209.00p 209.00p 9120000
24/06/2002 228.00p 228.00p 228.00p 228.00p 8481600
21/06/2002 209.00p 209.00p 209.00p 209.00p 5168000
20/06/2002 209.00p 209.00p 209.00p 209.00p 2052000
19/06/2002 209.00p 209.00p 209.00p 209.00p 25460000
18/06/2002 209.00p 209.00p 209.00p 209.00p 42043200
17/06/2002 209.00p 209.00p 209.00p 209.00p 10446200
14/06/2002 209.00p 209.00p 209.00p 209.00p 16295388
13/06/2002 247.00p 247.00p 247.00p 247.00p 13768616
12/06/2002 209.00p 209.00p 209.00p 209.00p 17480000
11/06/2002 228.00p 228.00p 228.00p 228.00p 14272800
10/06/2002 228.00p 228.00p 228.00p 228.00p 10213260
07/06/2002 228.00p 228.00p 228.00p 228.00p 5183200
06/06/2002 228.00p 228.00p 228.00p 228.00p 919600
05/06/2002 247.00p 247.00p 247.00p 247.00p 646000
04/06/2002 247.00p 247.00p 247.00p 247.00p 0
03/06/2002 247.00p 247.00p 247.00p 247.00p 0
31/05/2002 247.00p 247.00p 247.00p 247.00p 15543748
30/05/2002 266.00p 266.00p 266.00p 266.00p 618184
29/05/2002 266.00p 266.00p 266.00p 266.00p 9633760
28/05/2002 266.00p 266.00p 266.00p 266.00p 4256000
27/05/2002 266.00p 266.00p 266.00p 266.00p 16849124
24/05/2002 266.00p 266.00p 266.00p 266.00p 25757160
23/05/2002 266.00p 266.00p 266.00p 266.00p 1710000
22/05/2002 266.00p 266.00p 266.00p 266.00p 13547152
21/05/2002 247.00p 247.00p 247.00p 247.00p 9500000
20/05/2002 247.00p 247.00p 247.00p 247.00p 12958000
17/05/2002 247.00p 247.00p 247.00p 247.00p 11400000
16/05/2002 247.00p 247.00p 247.00p 247.00p 1405392
15/05/2002 247.00p 247.00p 247.00p 247.00p 9121444
14/05/2002 247.00p 247.00p 247.00p 247.00p 11501308
13/05/2002 247.00p 247.00p 247.00p 247.00p 7350264
10/05/2002 247.00p 247.00p 247.00p 247.00p 7505760
09/05/2002 247.00p 247.00p 247.00p 247.00p 31417108
08/05/2002 266.00p 266.00p 266.00p 266.00p 38901588
07/05/2002 247.00p 247.00p 247.00p 247.00p 3078000
03/05/2002 247.00p 247.00p 247.00p 247.00p 5031352
02/05/2002 247.00p 247.00p 247.00p 247.00p 4953224
01/05/2002 247.00p 247.00p 247.00p 247.00p 0
30/04/2002 247.00p 247.00p 247.00p 247.00p 13443564
29/04/2002 285.00p 285.00p 285.00p 285.00p 6123852
26/04/2002 285.00p 285.00p 285.00p 285.00p 5700000
25/04/2002 285.00p 285.00p 285.00p 285.00p 13549584
24/04/2002 285.00p 285.00p 285.00p 285.00p 9958660
23/04/2002 285.00p 285.00p 285.00p 285.00p 19311676
22/04/2002 342.00p 342.00p 342.00p 342.00p 18048100
19/04/2002 342.00p 342.00p 342.00p 342.00p 4636000
18/04/2002 361.00p 361.00p 361.00p 361.00p 16575828
17/04/2002 342.00p 342.00p 342.00p 342.00p 19030172
16/04/2002 361.00p 361.00p 361.00p 361.00p 3168288
15/04/2002 342.00p 342.00p 342.00p 342.00p 46552660
12/04/2002 361.00p 361.00p 361.00p 361.00p 43066692
11/04/2002 342.00p 342.00p 342.00p 342.00p 21302800
10/04/2002 342.00p 342.00p 342.00p 342.00p 13035900
09/04/2002 342.00p 342.00p 342.00p 342.00p 43235564
08/04/2002 323.00p 323.00p 323.00p 323.00p 22883752
05/04/2002 380.00p 380.00p 380.00p 380.00p 122895648
04/04/2002 304.00p 304.00p 304.00p 304.00p 168673792
03/04/2002 247.00p 247.00p 247.00p 247.00p 143702784
02/04/2002 285.00p 285.00p 285.00p 285.00p 9240384
01/04/2002 285.00p 285.00p 285.00p 285.00p 0
29/03/2002 285.00p 285.00p 285.00p 285.00p 0
28/03/2002 285.00p 285.00p 285.00p 285.00p 50523584
27/03/2002 228.00p 228.00p 228.00p 228.00p 12066216
26/03/2002 209.00p 209.00p 209.00p 209.00p 14587440
25/03/2002 228.00p 228.00p 228.00p 228.00p 26343424
22/03/2002 285.00p 285.00p 285.00p 285.00p 10565216
21/03/2002 304.00p 304.00p 304.00p 304.00p 3398416
20/03/2002 285.00p 285.00p 285.00p 285.00p 47361908
19/03/2002 323.00p 323.00p 323.00p 323.00p 55852400
18/03/2002 266.00p 266.00p 266.00p 266.00p 90636912
15/03/2002 342.00p 342.00p 342.00p 342.00p 20813360
14/03/2002 342.00p 342.00p 342.00p 342.00p 3609696
13/03/2002 342.00p 342.00p 342.00p 342.00p 27728600
12/03/2002 361.00p 361.00p 361.00p 361.00p 48637188
11/03/2002 380.00p 380.00p 380.00p 380.00p 68575408
08/03/2002 399.00p 399.00p 399.00p 399.00p 67465200
07/03/2002 437.00p 437.00p 437.00p 437.00p 27241212
06/03/2002 437.00p 437.00p 437.00p 437.00p 36049536
05/03/2002 456.00p 456.00p 456.00p 456.00p 138260256
04/03/2002 437.00p 437.00p 437.00p 437.00p 213137888
01/03/2002 380.00p 380.00p 380.00p 380.00p 78561200
28/02/2002 380.00p 380.00p 380.00p 380.00p 16642860
27/02/2002 399.00p 399.00p 399.00p 399.00p 13157120
26/02/2002 437.00p 437.00p 437.00p 437.00p 7738168
25/02/2002 418.00p 418.00p 418.00p 418.00p 43724016
22/02/2002 399.00p 399.00p 399.00p 399.00p 69072368
21/02/2002 418.00p 418.00p 418.00p 418.00p 64886064
20/02/2002 475.00p 475.00p 475.00p 475.00p 120974672
19/02/2002 532.00p 532.00p 532.00p 532.00p 243422080
18/02/2002 323.00p 323.00p 323.00p 323.00p 62092684
15/02/2002 323.00p 323.00p 323.00p 323.00p 390864352
14/02/2002 171.00p 171.00p 171.00p 171.00p 6135328
13/02/2002 171.00p 171.00p 171.00p 171.00p 1155276
12/02/2002 190.00p 190.00p 190.00p 190.00p 0
11/02/2002 190.00p 190.00p 190.00p 190.00p 13315200
08/02/2002 209.00p 209.00p 209.00p 209.00p 4309808
07/02/2002 190.00p 190.00p 190.00p 190.00p 29150560
06/02/2002 209.00p 209.00p 209.00p 209.00p 30200044
05/02/2002 228.00p 228.00p 228.00p 228.00p 31842784
04/02/2002 228.00p 228.00p 228.00p 228.00p 14112136
01/02/2002 228.00p 228.00p 228.00p 228.00p 8702760
31/01/2002 247.00p 247.00p 247.00p 247.00p 12796804
30/01/2002 247.00p 247.00p 247.00p 247.00p 106720264
29/01/2002 266.00p 266.00p 266.00p 266.00p 355622624
28/01/2002 228.00p 228.00p 228.00p 228.00p 15928992
25/01/2002 209.00p 209.00p 209.00p 209.00p 9082000
24/01/2002 247.00p 247.00p 247.00p 247.00p 68878040
23/01/2002 266.00p 266.00p 266.00p 266.00p 44302756
22/01/2002 380.00p 380.00p 380.00p 380.00p 5430200
21/01/2002 380.00p 380.00p 380.00p 380.00p 46608672
18/01/2002 399.00p 399.00p 399.00p 399.00p 6948072
17/01/2002 399.00p 399.00p 399.00p 399.00p 5094280

*Close Price adjusted for both dividends and splits