Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/11/2017 18.75p 19.25p 18.50p 18.63p 343448
03/11/2017 19.25p 19.25p 19.00p 19.00p 44625
02/11/2017 18.50p 19.25p 18.50p 19.00p 12616
01/11/2017 18.25p 19.25p 18.00p 18.88p 898858
31/10/2017 19.00p 19.00p 17.40p 18.00p 1684922
30/10/2017 19.50p 19.50p 19.25p 19.37p 70737
27/10/2017 19.25p 19.33p 19.00p 19.13p 192533
26/10/2017 19.50p 19.75p 19.25p 19.37p 443008
25/10/2017 19.50p 19.55p 19.25p 19.37p 5780763
24/10/2017 19.50p 20.00p 19.50p 19.75p 118406
23/10/2017 19.75p 20.00p 19.50p 19.63p 104182
20/10/2017 20.50p 20.50p 19.76p 19.88p 78572
19/10/2017 20.50p 20.50p 19.69p 19.88p 733202
18/10/2017 20.00p 20.50p 19.90p 20.00p 155938
17/10/2017 20.00p 20.00p 19.83p 19.88p 87345
16/10/2017 19.25p 20.50p 19.25p 20.13p 172743
13/10/2017 20.00p 20.00p 19.25p 19.50p 488673
12/10/2017 20.00p 20.25p 19.75p 20.00p 254646
11/10/2017 20.00p 20.25p 19.75p 20.00p 573598
10/10/2017 20.00p 20.25p 20.00p 20.00p 24525
09/10/2017 20.75p 20.75p 20.00p 20.00p 372013
06/10/2017 20.25p 20.25p 19.50p 19.75p 308939
05/10/2017 21.50p 21.50p 19.75p 20.00p 2786733
04/10/2017 22.50p 23.00p 20.63p 20.63p 4228537
03/10/2017 24.50p 25.25p 24.50p 25.25p 38574
02/10/2017 25.00p 26.00p 25.00p 25.00p 150253
29/09/2017 25.50p 24.88p 24.88p 24.88p 23627
28/09/2017 25.50p 25.25p 24.88p 24.88p 62544
27/09/2017 25.50p 25.50p 25.25p 25.25p 2114
26/09/2017 25.00p 26.25p 25.00p 25.50p 26031
25/09/2017 25.75p 26.25p 25.00p 25.38p 31349
22/09/2017 25.75p 26.50p 25.50p 25.75p 90541
21/09/2017 26.00p 26.00p 25.62p 25.62p 21790
20/09/2017 26.00p 26.00p 25.75p 26.00p 66000
19/09/2017 26.50p 26.50p 26.00p 26.50p 54095
18/09/2017 27.00p 27.25p 26.50p 26.88p 38424
15/09/2017 27.75p 27.75p 27.00p 27.00p 2956
14/09/2017 28.00p 28.00p 26.75p 26.88p 55196
13/09/2017 27.00p 27.13p 26.50p 26.50p 42044
12/09/2017 27.00p 27.50p 26.50p 27.13p 47960
11/09/2017 26.25p 27.75p 26.25p 26.25p 164122
08/09/2017 27.75p 27.75p 27.25p 27.63p 730207
07/09/2017 27.25p 27.75p 27.25p 27.50p 49316
06/09/2017 28.00p 28.75p 27.25p 27.50p 216107
05/09/2017 28.00p 28.25p 27.75p 27.75p 74119
04/09/2017 27.50p 27.75p 26.50p 27.00p 52190
01/09/2017 27.50p 28.50p 27.50p 28.25p 42982
31/08/2017 27.75p 27.75p 27.00p 27.25p 102950
30/08/2017 26.50p 28.00p 26.50p 27.00p 14026
29/08/2017 26.50p 28.00p 26.50p 26.50p 78971
25/08/2017 28.00p 28.25p 27.00p 27.00p 34705
24/08/2017 27.25p 28.00p 27.25p 27.38p 38646
23/08/2017 27.00p 27.75p 26.75p 27.38p 67242
22/08/2017 28.50p 28.50p 26.75p 27.25p 386711
21/08/2017 26.50p 28.50p 26.25p 27.25p 1485304
18/08/2017 28.00p 28.00p 26.00p 26.50p 274368
17/08/2017 28.00p 29.00p 27.75p 27.75p 212984
16/08/2017 28.25p 28.75p 27.50p 27.88p 13472
15/08/2017 26.75p 29.75p 26.75p 27.75p 745066
14/08/2017 26.75p 27.50p 26.50p 26.75p 107093
11/08/2017 26.50p 26.50p 26.00p 26.37p 132008
10/08/2017 26.75p 27.00p 26.00p 26.50p 524541
09/08/2017 25.75p 26.37p 25.75p 26.37p 125034
08/08/2017 27.00p 27.00p 25.50p 25.87p 760422
07/08/2017 27.00p 27.75p 26.00p 26.50p 330528
04/08/2017 28.00p 28.00p 26.75p 27.25p 175463
03/08/2017 27.50p 27.50p 26.75p 27.50p 129065
02/08/2017 27.00p 27.00p 26.25p 26.75p 66755
01/08/2017 26.50p 26.75p 26.25p 26.50p 104828
31/07/2017 26.00p 26.00p 25.00p 25.62p 12041
28/07/2017 26.00p 26.00p 25.00p 26.00p 316401
27/07/2017 24.00p 25.50p 24.00p 25.13p 993539
26/07/2017 21.50p 24.50p 21.25p 24.00p 896888
25/07/2017 19.50p 21.50p 19.50p 21.00p 507337
24/07/2017 20.00p 21.00p 20.00p 20.25p 252888
21/07/2017 19.25p 19.75p 18.75p 19.75p 100392
20/07/2017 18.75p 19.50p 18.75p 19.00p 59590
19/07/2017 18.50p 19.25p 18.50p 19.00p 98104
18/07/2017 18.75p 19.00p 18.50p 19.00p 27841
17/07/2017 19.00p 19.00p 18.75p 18.88p 52572
14/07/2017 19.25p 19.37p 19.25p 19.37p 11
13/07/2017 19.75p 19.75p 19.25p 19.25p 16773
12/07/2017 20.00p 20.38p 19.75p 20.38p 4562
11/07/2017 19.75p 20.00p 19.75p 19.88p 5100
10/07/2017 20.00p 20.00p 19.25p 19.63p 58675
07/07/2017 20.00p 20.50p 20.00p 20.50p 11
06/07/2017 19.75p 20.75p 19.75p 20.50p 12717
05/07/2017 21.00p 21.00p 19.75p 19.88p 6897
04/07/2017 20.00p 21.00p 20.00p 20.25p 62250
03/07/2017 20.00p 20.50p 19.75p 20.00p 132685
30/06/2017 20.25p 20.75p 20.25p 20.75p 19
29/06/2017 20.50p 21.25p 20.25p 20.63p 25037
28/06/2017 21.50p 21.50p 20.25p 20.25p 411901
27/06/2017 22.00p 22.00p 21.50p 21.63p 303378
26/06/2017 22.00p 22.25p 21.75p 21.88p 6063
23/06/2017 21.75p 21.88p 21.75p 21.88p 21211
22/06/2017 21.75p 21.75p 21.75p 21.75p 1500
21/06/2017 22.00p 22.00p 21.75p 22.00p 16860
20/06/2017 21.75p 21.75p 21.75p 21.75p 2250
19/06/2017 22.00p 22.25p 21.50p 21.75p 142026
16/06/2017 22.75p 22.87p 21.75p 22.50p 253960
15/06/2017 22.75p 22.88p 22.75p 22.88p 52304
14/06/2017 22.75p 22.88p 22.75p 22.88p 71600
13/06/2017 22.75p 23.00p 22.75p 22.88p 70196
12/06/2017 22.75p 22.77p 22.59p 22.75p 60398
09/06/2017 22.25p 23.25p 20.25p 23.00p 542385
08/06/2017 22.75p 23.00p 22.28p 23.00p 35994
07/06/2017 22.75p 23.25p 22.75p 22.88p 62551
06/06/2017 23.50p 23.50p 22.50p 22.88p 109829
05/06/2017 23.00p 23.50p 22.50p 22.88p 103283
02/06/2017 23.00p 23.50p 22.25p 23.00p 514774
01/06/2017 23.00p 23.79p 22.75p 22.75p 352777
31/05/2017 23.25p 23.25p 22.42p 22.88p 244586
30/05/2017 23.00p 23.75p 23.00p 23.38p 48139
26/05/2017 23.25p 23.62p 23.25p 23.38p 40657
25/05/2017 23.25p 23.56p 23.25p 23.38p 34732
24/05/2017 23.75p 24.12p 23.50p 24.00p 153545
23/05/2017 23.75p 23.90p 22.75p 23.63p 2419698
22/05/2017 24.00p 24.50p 23.70p 24.12p 244299
19/05/2017 23.00p 23.56p 22.56p 23.50p 19196320
18/05/2017 23.25p 23.30p 23.00p 23.25p 74328
17/05/2017 23.70p 23.75p 23.70p 23.75p 16157
16/05/2017 24.00p 24.28p 23.50p 24.00p 466455
15/05/2017 24.50p 24.75p 23.53p 23.88p 208120
12/05/2017 24.50p 24.69p 24.50p 24.50p 83774
11/05/2017 24.56p 24.69p 24.56p 24.63p 23126
10/05/2017 25.00p 25.00p 24.50p 24.75p 212641
09/05/2017 24.75p 25.19p 24.75p 24.88p 542267
08/05/2017 26.00p 26.12p 25.38p 25.38p 589369
05/05/2017 26.00p 26.25p 25.75p 25.75p 233258
04/05/2017 26.75p 26.93p 26.00p 26.12p 410802
03/05/2017 26.00p 26.23p 25.78p 26.00p 360978
02/05/2017 26.00p 26.11p 25.78p 26.00p 82994
28/04/2017 26.25p 26.44p 26.00p 26.00p 333989
27/04/2017 26.75p 26.75p 26.25p 26.37p 290159
26/04/2017 27.00p 27.50p 26.25p 26.63p 522931
25/04/2017 26.75p 27.35p 26.05p 26.50p 149201
24/04/2017 27.50p 27.67p 26.75p 26.75p 302553
21/04/2017 27.25p 27.50p 27.25p 27.50p 48607
20/04/2017 27.50p 27.85p 27.25p 27.50p 79806
19/04/2017 27.50p 28.00p 27.25p 27.75p 140758
18/04/2017 27.75p 28.40p 27.61p 27.63p 1026632
13/04/2017 28.50p 28.55p 27.63p 27.63p 200548
12/04/2017 27.64p 27.64p 27.50p 27.50p 13145
11/04/2017 26.75p 27.25p 26.50p 26.88p 307311
10/04/2017 26.63p 27.00p 26.63p 26.75p 22795
07/04/2017 26.50p 26.75p 26.40p 26.75p 51861
06/04/2017 27.00p 27.42p 26.00p 26.25p 547235
05/04/2017 27.00p 27.44p 26.75p 27.00p 264149
04/04/2017 27.25p 27.49p 26.66p 26.75p 291563
03/04/2017 27.00p 27.50p 26.81p 27.25p 177704
31/03/2017 27.00p 27.00p 26.69p 26.88p 221658
30/03/2017 26.75p 27.75p 26.50p 26.75p 224572
29/03/2017 27.50p 27.50p 26.89p 27.00p 256494
28/03/2017 27.00p 28.00p 27.00p 27.25p 1783298
27/03/2017 27.00p 27.43p 26.56p 26.88p 441213
24/03/2017 25.50p 27.00p 25.31p 27.00p 1143425
23/03/2017 24.00p 25.50p 23.00p 25.50p 472587
22/03/2017 24.00p 24.50p 24.00p 24.25p 91215
21/03/2017 26.00p 26.19p 22.25p 24.00p 2810196
20/03/2017 26.25p 26.93p 26.00p 26.25p 852232
17/03/2017 26.25p 26.38p 26.00p 26.12p 1119690
16/03/2017 26.75p 27.00p 26.25p 26.25p 320408
15/03/2017 26.50p 27.08p 26.25p 26.25p 138394
14/03/2017 26.25p 26.81p 26.25p 26.25p 100781
13/03/2017 26.50p 26.50p 25.75p 26.50p 135821
10/03/2017 26.50p 26.99p 26.47p 26.63p 147109
09/03/2017 27.25p 27.38p 26.00p 26.50p 875193
08/03/2017 28.75p 29.31p 26.00p 27.00p 895737
07/03/2017 29.50p 30.35p 28.75p 28.87p 1122324
06/03/2017 27.75p 30.00p 27.19p 29.12p 2465255
03/03/2017 26.50p 27.75p 26.39p 27.75p 444968
02/03/2017 26.25p 27.00p 26.00p 26.63p 376140
01/03/2017 25.00p 26.75p 24.94p 25.75p 3561742
28/02/2017 25.25p 25.25p 24.96p 25.00p 4217598
27/02/2017 25.00p 25.23p 24.75p 25.00p 613002
24/02/2017 25.25p 25.35p 24.95p 25.13p 335539
23/02/2017 25.00p 25.45p 24.91p 25.13p 270790
22/02/2017 25.00p 25.38p 24.91p 25.13p 951149
21/02/2017 25.75p 25.75p 25.25p 25.38p 231500
20/02/2017 25.50p 26.06p 25.50p 25.50p 275091
17/02/2017 25.75p 25.75p 25.44p 25.50p 195332
16/02/2017 25.75p 25.94p 25.33p 25.75p 311549
15/02/2017 25.75p 26.00p 25.58p 26.00p 162407
14/02/2017 25.75p 25.87p 25.25p 25.50p 350235
13/02/2017 26.00p 26.00p 25.00p 25.62p 266645
10/02/2017 25.50p 26.25p 25.50p 26.00p 347697
09/02/2017 25.50p 25.75p 25.27p 25.75p 389831
08/02/2017 25.50p 25.55p 25.00p 25.25p 705541
07/02/2017 25.50p 25.84p 25.38p 25.50p 1279143
06/02/2017 25.50p 25.53p 24.67p 25.50p 1350701
03/02/2017 24.75p 25.25p 24.75p 25.25p 1132428
02/02/2017 24.25p 25.25p 24.05p 25.25p 856713
01/02/2017 24.25p 24.30p 23.50p 24.25p 428229
31/01/2017 23.50p 24.00p 22.97p 23.00p 987131
30/01/2017 23.25p 23.49p 22.31p 23.00p 1272075
27/01/2017 24.50p 24.55p 23.03p 23.63p 527196
26/01/2017 25.00p 25.00p 24.45p 24.75p 159105
25/01/2017 25.25p 25.25p 24.75p 25.00p 195375
24/01/2017 25.00p 25.50p 24.75p 25.25p 179828

*Close Price adjusted for both dividends and splits