Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/01/2017 25.50p 25.91p 25.27p 25.62p 399843
20/01/2017 25.75p 26.00p 25.38p 25.50p 355830
19/01/2017 25.25p 25.62p 25.13p 25.25p 2140381
18/01/2017 25.50p 25.91p 25.25p 25.38p 211974
17/01/2017 25.50p 25.62p 25.25p 25.25p 325394
16/01/2017 25.25p 26.00p 25.25p 25.75p 53153
13/01/2017 25.50p 25.70p 25.00p 25.50p 606100
12/01/2017 25.50p 25.70p 25.00p 25.00p 308009
11/01/2017 25.50p 26.05p 24.75p 25.00p 1799811
10/01/2017 25.25p 26.00p 25.25p 25.50p 228430
09/01/2017 24.00p 27.00p 23.25p 25.25p 1011238
06/01/2017 23.25p 24.75p 23.06p 24.00p 673000
05/01/2017 22.75p 23.25p 22.19p 23.25p 585060
04/01/2017 21.75p 22.95p 21.53p 22.75p 754834
03/01/2017 21.50p 21.86p 21.00p 21.75p 460593
30/12/2016 21.00p 21.25p 21.00p 21.25p 102161
29/12/2016 21.00p 21.12p 20.75p 21.00p 207861
28/12/2016 21.50p 21.50p 21.00p 21.25p 304166
23/12/2016 21.40p 21.50p 21.40p 21.50p 1843
22/12/2016 21.75p 21.75p 20.75p 21.00p 98605
21/12/2016 21.75p 21.75p 21.00p 21.38p 138748
20/12/2016 20.50p 21.25p 19.75p 20.75p 1646419
19/12/2016 20.75p 21.13p 20.00p 21.13p 239395
16/12/2016 20.75p 21.50p 20.00p 20.25p 4977082
15/12/2016 21.25p 21.25p 20.25p 20.75p 506141
14/12/2016 21.00p 21.00p 20.67p 20.87p 19358
13/12/2016 20.00p 21.00p 19.98p 20.75p 275475
12/12/2016 20.75p 21.25p 20.00p 20.75p 2828620
09/12/2016 20.00p 20.19p 19.13p 19.75p 220565
08/12/2016 20.00p 20.25p 19.31p 20.25p 306107
07/12/2016 20.00p 20.75p 19.75p 20.00p 4135166
06/12/2016 21.00p 21.00p 20.05p 20.25p 948576
05/12/2016 18.75p 20.44p 18.75p 20.38p 3643630
02/12/2016 19.19p 19.50p 19.19p 19.50p 7728
01/12/2016 19.75p 19.75p 18.75p 19.50p 173385
30/11/2016 19.50p 19.75p 19.13p 19.25p 935146
29/11/2016 19.25p 19.75p 19.13p 19.75p 2474978
28/11/2016 19.00p 19.25p 18.79p 19.25p 51613
25/11/2016 19.50p 19.50p 19.00p 19.00p 55472
24/11/2016 19.00p 19.50p 19.00p 19.50p 197883
23/11/2016 19.25p 19.75p 18.52p 19.37p 592761
22/11/2016 19.50p 19.50p 18.38p 18.75p 161801
21/11/2016 19.75p 19.75p 18.88p 19.00p 178210
18/11/2016 19.50p 20.00p 18.00p 18.50p 677596
17/11/2016 20.00p 20.00p 19.75p 20.00p 31116
16/11/2016 19.50p 20.06p 19.35p 19.88p 129654
15/11/2016 20.25p 20.50p 19.50p 20.00p 376832
14/11/2016 21.00p 21.75p 19.50p 19.75p 409580
11/11/2016 21.50p 22.00p 21.00p 21.50p 15993037
10/11/2016 21.00p 22.38p 20.80p 21.88p 409754
09/11/2016 20.00p 21.06p 19.88p 21.00p 639235
08/11/2016 20.75p 21.75p 20.75p 21.00p 749450
07/11/2016 20.25p 22.43p 19.88p 21.75p 899369
04/11/2016 18.50p 20.25p 18.50p 19.75p 2205066
03/11/2016 18.00p 18.50p 17.50p 18.25p 681021
02/11/2016 17.75p 17.75p 17.38p 17.50p 289342
01/11/2016 17.00p 17.49p 16.75p 17.00p 253524
31/10/2016 17.50p 17.63p 17.08p 17.25p 1333655
28/10/2016 16.50p 17.46p 16.50p 16.75p 4890953
27/10/2016 16.00p 16.50p 15.73p 16.50p 935137
26/10/2016 15.75p 16.25p 15.08p 15.63p 1476268
25/10/2016 15.25p 16.37p 15.06p 16.25p 1295648
24/10/2016 15.25p 16.00p 15.00p 15.50p 1607434
21/10/2016 15.50p 15.88p 15.25p 15.25p 172605
20/10/2016 15.00p 15.44p 14.69p 15.25p 4919679
19/10/2016 15.00p 15.50p 14.50p 14.50p 249115
18/10/2016 15.00p 15.25p 14.00p 14.88p 266068
17/10/2016 13.50p 15.38p 13.50p 14.75p 1118209
14/10/2016 14.00p 14.75p 13.12p 13.25p 278819
13/10/2016 14.50p 14.80p 14.25p 14.25p 29707
12/10/2016 14.84p 15.00p 14.84p 15.00p 855
11/10/2016 14.75p 15.25p 14.75p 14.75p 95427
10/10/2016 15.00p 15.25p 14.81p 15.00p 52843
07/10/2016 15.00p 15.00p 14.61p 15.00p 145879
06/10/2016 15.00p 15.00p 14.60p 15.00p 558180
05/10/2016 15.25p 15.25p 14.56p 14.88p 2649663
04/10/2016 14.50p 14.90p 14.50p 14.88p 410375
03/10/2016 14.94p 14.94p 14.75p 14.75p 375483
30/09/2016 14.25p 14.60p 14.25p 14.50p 324532
29/09/2016 14.75p 14.75p 14.29p 14.50p 132684
28/09/2016 15.00p 15.85p 14.50p 14.75p 282734
27/09/2016 16.50p 16.50p 15.50p 15.75p 91131
26/09/2016 15.88p 16.37p 15.75p 16.37p 124353
23/09/2016 16.25p 16.50p 15.88p 16.25p 41089
22/09/2016 16.00p 16.44p 16.00p 16.25p 58346
21/09/2016 16.50p 16.50p 15.88p 16.50p 64029
20/09/2016 15.25p 16.50p 15.19p 16.50p 90100
19/09/2016 16.75p 16.75p 15.44p 16.50p 123476
16/09/2016 16.75p 16.75p 15.50p 15.50p 268871
15/09/2016 16.25p 16.50p 16.00p 16.50p 98846
14/09/2016 16.25p 16.63p 16.25p 16.63p 45943
13/09/2016 17.00p 17.15p 16.00p 17.00p 280315
12/09/2016 17.50p 17.74p 17.13p 17.13p 327562
09/09/2016 18.25p 18.50p 17.55p 18.00p 483510
08/09/2016 17.00p 18.50p 16.96p 17.13p 970728
07/09/2016 15.00p 16.75p 14.91p 16.75p 980180
06/09/2016 14.75p 15.00p 14.55p 14.88p 626691
05/09/2016 14.75p 14.78p 14.25p 14.75p 816084
02/09/2016 14.50p 14.75p 14.19p 14.50p 937632
01/09/2016 14.25p 14.50p 13.88p 14.50p 1121319
31/08/2016 13.73p 14.12p 13.73p 13.88p 73052
30/08/2016 13.73p 14.12p 13.73p 13.88p 44250
26/08/2016 14.25p 14.31p 13.80p 14.25p 116202
25/08/2016 14.25p 14.31p 13.56p 14.00p 81674
24/08/2016 13.62p 14.24p 13.62p 13.75p 46469
23/08/2016 14.00p 14.37p 13.75p 13.75p 164962
22/08/2016 14.25p 14.38p 14.05p 14.25p 99287
19/08/2016 14.25p 14.75p 14.25p 14.75p 710637
18/08/2016 14.50p 14.56p 14.25p 14.25p 687561
17/08/2016 14.25p 14.60p 14.13p 14.50p 600363
16/08/2016 14.00p 14.16p 13.00p 14.00p 2118511
15/08/2016 13.50p 13.50p 12.85p 13.50p 151740
12/08/2016 13.25p 13.63p 13.25p 13.63p 174475
11/08/2016 13.00p 13.44p 12.75p 13.25p 359120
10/08/2016 12.56p 13.49p 12.56p 13.25p 517332
09/08/2016 13.00p 13.09p 12.50p 13.00p 126658
08/08/2016 13.00p 13.25p 12.77p 13.00p 160896
05/08/2016 13.25p 13.25p 13.00p 13.00p 282465
04/08/2016 12.50p 13.12p 12.50p 13.00p 218441
03/08/2016 12.75p 13.07p 12.11p 12.75p 130463
02/08/2016 13.00p 13.25p 12.75p 13.00p 104755
01/08/2016 13.00p 14.25p 12.67p 13.50p 237281
29/07/2016 14.25p 14.25p 13.10p 13.63p 6458
28/07/2016 13.26p 14.25p 13.26p 13.75p 16283
27/07/2016 14.25p 14.25p 13.26p 13.63p 2134
26/07/2016 14.25p 14.25p 13.25p 13.63p 193456
25/07/2016 13.75p 14.25p 13.51p 14.25p 60656
22/07/2016 14.25p 14.25p 13.51p 14.25p 21700
21/07/2016 13.26p 14.25p 13.25p 13.88p 262499
20/07/2016 13.75p 14.25p 13.00p 13.75p 147137
19/07/2016 14.25p 14.25p 13.50p 13.50p 227303
18/07/2016 13.00p 14.25p 13.00p 14.00p 677087
15/07/2016 12.00p 12.75p 11.00p 12.75p 4447673
14/07/2016 12.25p 12.75p 12.00p 12.38p 68038
13/07/2016 12.25p 13.00p 12.01p 12.38p 137168
12/07/2016 13.00p 13.00p 12.50p 12.63p 263570
11/07/2016 13.00p 13.00p 11.75p 13.00p 1193976
08/07/2016 13.00p 14.00p 11.75p 13.25p 332421
07/07/2016 13.01p 14.00p 13.01p 13.25p 185241
06/07/2016 13.49p 14.00p 13.12p 13.50p 8878
05/07/2016 13.25p 14.00p 13.00p 13.38p 74279
04/07/2016 13.50p 14.00p 13.25p 13.63p 147297
01/07/2016 14.00p 14.00p 13.55p 13.75p 46691
30/06/2016 14.00p 14.00p 13.60p 13.75p 115799
29/06/2016 14.00p 14.25p 13.50p 13.75p 207122
28/06/2016 13.25p 14.25p 13.00p 13.75p 356236
27/06/2016 15.00p 15.00p 12.75p 13.12p 115931
24/06/2016 14.25p 14.75p 13.00p 14.25p 282711
23/06/2016 14.25p 15.75p 14.06p 14.88p 248519
22/06/2016 14.00p 14.75p 13.75p 14.00p 67130
21/06/2016 13.50p 14.50p 13.50p 14.25p 362993
20/06/2016 13.75p 14.50p 13.30p 14.25p 124312
17/06/2016 14.00p 14.50p 13.50p 13.50p 35279
16/06/2016 14.25p 14.75p 13.88p 14.50p 859515
15/06/2016 14.25p 14.75p 14.13p 14.25p 195768
14/06/2016 15.50p 15.50p 13.88p 14.25p 428598
13/06/2016 15.75p 15.75p 14.31p 15.13p 52800
10/06/2016 16.00p 16.00p 14.88p 15.13p 531410
09/06/2016 16.50p 16.50p 14.88p 15.13p 50087
08/06/2016 15.25p 15.75p 15.25p 15.50p 175112
07/06/2016 16.50p 16.50p 14.95p 15.38p 231210
06/06/2016 16.50p 16.50p 15.25p 15.25p 155824
03/06/2016 15.75p 16.50p 15.38p 15.88p 140098
02/06/2016 16.50p 16.50p 14.81p 15.63p 546368
01/06/2016 16.00p 16.50p 15.75p 16.13p 272515
31/05/2016 16.50p 16.50p 15.75p 15.75p 48921
27/05/2016 15.83p 17.00p 15.75p 16.00p 173593
26/05/2016 16.00p 17.00p 15.75p 15.75p 151957
25/05/2016 17.25p 17.25p 16.06p 16.63p 14273
24/05/2016 16.02p 16.37p 16.02p 16.37p 7482
23/05/2016 16.50p 16.50p 15.75p 15.75p 38210
20/05/2016 16.25p 16.25p 15.85p 16.13p 253900
19/05/2016 15.75p 16.50p 15.75p 16.13p 171671
18/05/2016 15.97p 16.14p 15.80p 16.13p 34749
17/05/2016 16.25p 16.75p 15.75p 16.25p 170820
16/05/2016 16.25p 16.75p 15.75p 15.75p 134087
13/05/2016 16.00p 16.75p 16.00p 16.00p 38406
12/05/2016 17.00p 17.00p 16.00p 16.00p 245289
11/05/2016 16.64p 17.00p 16.06p 16.37p 67771
10/05/2016 17.00p 17.00p 16.00p 16.00p 260801
09/05/2016 17.25p 17.35p 16.58p 16.75p 115791
06/05/2016 17.00p 17.34p 16.75p 16.75p 113938
05/05/2016 16.84p 17.50p 16.84p 17.25p 98103
04/05/2016 17.00p 17.50p 16.84p 17.50p 83679
03/05/2016 17.25p 17.50p 17.14p 17.50p 129708
29/04/2016 17.14p 17.25p 17.07p 17.25p 97764
28/04/2016 16.75p 18.13p 16.66p 17.25p 1174370
27/04/2016 16.75p 17.00p 16.37p 16.63p 569955
26/04/2016 16.00p 17.00p 15.50p 17.00p 1474615
25/04/2016 15.25p 15.42p 14.75p 15.13p 449045
22/04/2016 15.50p 15.50p 14.86p 15.25p 372427
21/04/2016 15.25p 15.25p 14.50p 14.75p 343852
20/04/2016 15.00p 15.27p 14.88p 15.00p 197574
19/04/2016 15.25p 15.25p 14.75p 15.00p 535070
18/04/2016 14.25p 14.75p 14.25p 14.62p 460552
15/04/2016 15.00p 15.04p 14.35p 14.50p 321026
14/04/2016 14.50p 14.75p 14.14p 14.50p 1861618
13/04/2016 14.50p 14.75p 14.25p 14.75p 1172104
12/04/2016 14.50p 14.50p 14.09p 14.38p 1073319
11/04/2016 14.50p 14.75p 13.82p 14.13p 284061

*Close Price adjusted for both dividends and splits