Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/04/2016 15.25p 15.25p 14.25p 14.62p 615409
07/04/2016 15.00p 16.00p 15.00p 15.13p 344138
06/04/2016 15.50p 16.03p 15.00p 15.13p 1320327
05/04/2016 16.50p 16.85p 15.25p 15.50p 1345196
04/04/2016 16.50p 16.74p 16.37p 16.37p 349441
01/04/2016 17.00p 17.00p 16.50p 16.63p 146342
31/03/2016 17.00p 17.00p 16.50p 16.88p 79798
30/03/2016 17.00p 17.20p 16.58p 17.00p 2256003
29/03/2016 17.00p 17.45p 16.50p 17.25p 6926287
24/03/2016 16.25p 16.50p 16.25p 16.37p 1517534
23/03/2016 16.25p 16.59p 16.25p 16.37p 772970
22/03/2016 16.75p 16.75p 16.25p 16.50p 1637191
21/03/2016 17.75p 18.00p 15.90p 16.75p 3686594
18/03/2016 17.50p 18.00p 17.50p 18.00p 261367
17/03/2016 17.75p 18.00p 17.75p 17.87p 255478
16/03/2016 17.75p 18.00p 17.75p 17.87p 262803
15/03/2016 17.75p 18.00p 17.75p 17.87p 479569
14/03/2016 18.00p 18.09p 17.75p 17.87p 2265893
11/03/2016 17.50p 18.25p 17.50p 18.00p 392496
10/03/2016 17.75p 18.00p 17.75p 18.00p 42945
09/03/2016 17.50p 18.00p 17.50p 17.87p 55058
08/03/2016 17.50p 18.50p 17.50p 17.75p 337607
07/03/2016 17.50p 18.25p 17.50p 17.87p 409878
04/03/2016 17.75p 18.50p 17.50p 17.87p 706769
03/03/2016 18.25p 18.49p 17.75p 17.75p 442180
02/03/2016 18.00p 18.19p 17.62p 18.00p 890172
01/03/2016 18.00p 18.50p 17.75p 18.00p 927373
29/02/2016 17.25p 18.00p 17.25p 17.75p 701842
26/02/2016 18.25p 18.25p 17.25p 17.75p 1571144
25/02/2016 24.25p 25.00p 16.82p 17.87p 3994220
24/02/2016 25.00p 25.50p 24.50p 24.88p 87416
23/02/2016 25.00p 25.38p 25.00p 25.38p 64276
22/02/2016 25.00p 25.38p 25.00p 25.38p 28353
19/02/2016 25.00p 25.54p 25.00p 25.38p 49032
18/02/2016 25.50p 25.60p 24.99p 25.25p 272257
17/02/2016 24.75p 25.75p 24.75p 25.13p 442269
16/02/2016 25.50p 25.50p 24.25p 24.75p 321340
15/02/2016 25.75p 26.08p 24.50p 25.00p 1441178
12/02/2016 27.00p 27.67p 25.75p 25.75p 303248
11/02/2016 26.75p 27.35p 26.75p 27.00p 173498
10/02/2016 27.00p 27.64p 26.92p 27.13p 370412
09/02/2016 26.75p 28.00p 26.75p 27.00p 193532
08/02/2016 27.00p 28.00p 26.75p 27.38p 30635
05/02/2016 27.00p 28.00p 27.00p 27.00p 152101
04/02/2016 27.50p 28.00p 27.50p 28.00p 166868
03/02/2016 27.25p 29.00p 27.00p 27.75p 236153
02/02/2016 28.00p 28.29p 27.50p 27.88p 861601
01/02/2016 27.80p 28.50p 27.50p 27.63p 146136
29/01/2016 29.50p 29.50p 27.50p 28.50p 194193
28/01/2016 28.00p 28.75p 28.00p 28.25p 377831
27/01/2016 28.75p 29.50p 27.86p 28.50p 1195416
26/01/2016 28.50p 29.00p 27.27p 28.25p 1122568
25/01/2016 30.50p 31.50p 27.82p 28.25p 1512533
22/01/2016 27.25p 33.00p 27.25p 32.00p 360426
21/01/2016 25.50p 28.00p 25.50p 27.25p 271998
20/01/2016 28.00p 28.00p 25.50p 26.00p 1185969
19/01/2016 29.19p 29.50p 28.50p 28.50p 145281
18/01/2016 31.00p 31.00p 29.00p 29.50p 331302
15/01/2016 31.75p 32.00p 28.15p 32.00p 2983919
14/01/2016 32.50p 34.00p 32.00p 32.25p 4884986
13/01/2016 32.50p 33.50p 32.10p 32.50p 1599069
12/01/2016 32.75p 33.00p 31.63p 32.50p 531138
11/01/2016 32.25p 33.00p 31.36p 31.87p 1749723
08/01/2016 33.50p 34.00p 32.25p 33.50p 95081
07/01/2016 32.00p 34.55p 32.00p 34.50p 276150
06/01/2016 30.00p 34.50p 28.81p 33.75p 758713
05/01/2016 26.50p 28.00p 26.00p 27.75p 205295
04/01/2016 24.50p 27.25p 24.25p 26.75p 1369217
31/12/2015 24.00p 25.06p 24.00p 24.75p 145743
30/12/2015 25.25p 26.10p 25.00p 25.50p 1173757
29/12/2015 26.00p 27.50p 25.00p 25.00p 115673
24/12/2015 26.50p 27.50p 26.00p 26.00p 37373
23/12/2015 28.00p 29.44p 26.50p 26.50p 105017
22/12/2015 29.50p 29.60p 28.25p 28.25p 83664
21/12/2015 28.00p 31.00p 27.20p 28.25p 173103
18/12/2015 27.00p 28.00p 25.00p 28.00p 588730
17/12/2015 28.50p 28.82p 27.00p 27.00p 340753
16/12/2015 29.25p 30.21p 28.00p 28.00p 427464
15/12/2015 30.25p 31.25p 30.00p 30.00p 436974
14/12/2015 32.25p 33.50p 30.00p 30.00p 359350
11/12/2015 33.75p 34.20p 32.50p 32.75p 257428
10/12/2015 34.00p 34.75p 33.75p 33.75p 541358
09/12/2015 35.37p 35.37p 34.25p 35.00p 31405
08/12/2015 34.50p 34.60p 34.25p 34.25p 91661
07/12/2015 34.50p 35.50p 34.36p 34.75p 377032
04/12/2015 34.25p 34.42p 33.50p 34.25p 54402
03/12/2015 34.00p 34.50p 34.00p 34.50p 215460
02/12/2015 33.25p 33.50p 32.25p 33.50p 185218
01/12/2015 33.25p 33.85p 32.00p 32.00p 330823
30/11/2015 33.40p 34.00p 33.31p 33.50p 45770
27/11/2015 35.00p 35.00p 34.00p 34.00p 220955
26/11/2015 34.25p 34.63p 34.07p 34.25p 77558
25/11/2015 33.25p 34.30p 32.31p 34.00p 65810
24/11/2015 34.25p 34.75p 33.56p 34.75p 49912
23/11/2015 34.00p 34.32p 33.52p 34.00p 46833
20/11/2015 34.50p 35.55p 32.00p 33.75p 378114
19/11/2015 35.00p 35.84p 34.82p 35.00p 60145
18/11/2015 35.50p 35.64p 35.00p 35.00p 82857
17/11/2015 35.75p 36.05p 35.00p 35.25p 69998
16/11/2015 35.75p 37.19p 35.75p 35.75p 56595
13/11/2015 37.00p 37.45p 36.00p 37.00p 205076
12/11/2015 37.00p 37.38p 36.75p 37.38p 548972
11/11/2015 36.50p 37.05p 35.55p 36.75p 183461
10/11/2015 35.00p 37.00p 34.36p 36.75p 686018
09/11/2015 36.50p 37.45p 35.00p 36.00p 465165
06/11/2015 37.00p 37.75p 36.25p 36.25p 235532
05/11/2015 37.25p 38.75p 37.00p 37.00p 469504
04/11/2015 37.00p 38.25p 37.00p 37.75p 650050
03/11/2015 38.00p 38.00p 36.68p 37.00p 634631
02/11/2015 39.50p 39.50p 37.50p 37.50p 217261
30/10/2015 39.50p 39.82p 39.00p 39.00p 185432
29/10/2015 40.00p 40.16p 39.40p 40.00p 1053088
28/10/2015 41.25p 41.25p 39.50p 40.00p 216836
27/10/2015 40.00p 40.25p 39.13p 40.00p 988697
26/10/2015 39.75p 40.75p 39.05p 40.75p 1061747
23/10/2015 38.50p 39.45p 38.50p 39.25p 154478
22/10/2015 38.75p 39.50p 38.48p 39.50p 93366
21/10/2015 38.12p 38.50p 38.12p 38.50p 63424
20/10/2015 37.50p 38.75p 37.00p 38.50p 478286
19/10/2015 39.75p 39.75p 37.13p 37.50p 359536
16/10/2015 39.00p 41.03p 38.45p 38.50p 461054
15/10/2015 37.50p 39.00p 37.25p 38.75p 15550068
14/10/2015 38.50p 39.14p 36.94p 38.50p 232377
13/10/2015 39.00p 39.64p 38.58p 39.00p 470724
12/10/2015 39.50p 40.25p 39.50p 40.00p 108341
09/10/2015 39.00p 40.44p 39.00p 39.38p 44482
08/10/2015 39.50p 39.75p 39.25p 39.75p 111921
07/10/2015 41.00p 41.00p 39.61p 40.00p 168543
06/10/2015 39.50p 40.75p 39.25p 40.25p 890074
05/10/2015 41.50p 41.50p 39.17p 40.00p 2102321
02/10/2015 40.00p 40.85p 39.15p 40.50p 147351
01/10/2015 40.50p 40.88p 40.50p 40.88p 10834
30/09/2015 40.50p 40.90p 40.00p 40.00p 159641
29/09/2015 41.00p 41.30p 40.00p 40.00p 151143
28/09/2015 41.50p 41.78p 41.00p 41.13p 267856
25/09/2015 40.50p 41.53p 40.50p 40.75p 338743
24/09/2015 41.50p 41.55p 40.75p 40.88p 202424
23/09/2015 42.00p 42.30p 41.50p 41.75p 43701
22/09/2015 42.25p 42.67p 41.50p 41.87p 118411
21/09/2015 43.75p 43.75p 42.50p 42.88p 71435
18/09/2015 42.25p 44.25p 42.07p 43.00p 149227
17/09/2015 42.75p 43.37p 42.00p 42.50p 231017
16/09/2015 43.50p 43.95p 42.54p 42.75p 125502
15/09/2015 44.00p 44.00p 43.50p 44.00p 22184
14/09/2015 44.50p 44.60p 43.08p 44.00p 384586
11/09/2015 46.00p 46.00p 43.83p 45.00p 255183
10/09/2015 46.00p 47.25p 45.75p 46.25p 1217465
09/09/2015 44.00p 46.16p 43.82p 46.00p 1129973
08/09/2015 43.00p 44.00p 42.75p 44.00p 200078
07/09/2015 42.50p 42.50p 42.25p 42.50p 253440
04/09/2015 41.82p 42.46p 41.75p 42.12p 431110
03/09/2015 41.75p 42.25p 41.38p 41.75p 354570
02/09/2015 41.00p 42.00p 40.68p 41.50p 767914
01/09/2015 41.00p 41.73p 40.52p 41.00p 88455
28/08/2015 40.35p 41.12p 40.00p 40.88p 7888
27/08/2015 39.00p 41.75p 39.00p 40.00p 743987
26/08/2015 40.50p 40.50p 39.14p 40.00p 1102308
25/08/2015 39.00p 41.23p 39.00p 40.00p 956004
24/08/2015 41.25p 41.50p 38.50p 39.00p 1305141
21/08/2015 43.00p 43.65p 42.00p 42.00p 92423
20/08/2015 41.00p 44.00p 40.45p 43.00p 703993
19/08/2015 41.50p 41.68p 41.00p 41.00p 127162
18/08/2015 43.50p 43.70p 41.50p 41.50p 373274
17/08/2015 44.00p 44.00p 43.00p 43.50p 208333
14/08/2015 43.00p 44.00p 41.00p 44.00p 139188
13/08/2015 42.00p 44.00p 41.31p 43.00p 226807
12/08/2015 41.50p 42.00p 40.50p 42.00p 208545
11/08/2015 42.75p 43.00p 41.50p 41.75p 141243
10/08/2015 41.00p 41.71p 40.50p 41.00p 34449
07/08/2015 43.00p 43.00p 40.50p 40.50p 16839
06/08/2015 42.00p 42.00p 40.50p 40.50p 126612
05/08/2015 42.50p 42.57p 40.50p 40.50p 323511
04/08/2015 43.00p 43.83p 42.44p 42.50p 103898
03/08/2015 45.50p 45.50p 43.08p 43.75p 26776
31/07/2015 44.00p 45.17p 43.00p 43.00p 468876
30/07/2015 42.50p 44.40p 41.25p 43.00p 372201
29/07/2015 41.50p 42.50p 40.50p 42.50p 172623
28/07/2015 39.50p 41.16p 39.50p 40.75p 387314
27/07/2015 40.62p 40.65p 39.50p 40.50p 16526
24/07/2015 39.00p 41.00p 39.00p 39.50p 155858
23/07/2015 39.75p 40.65p 38.00p 40.00p 193700
22/07/2015 41.50p 42.00p 39.75p 39.75p 327260
21/07/2015 40.25p 40.75p 39.50p 39.50p 14465
20/07/2015 39.90p 40.00p 38.75p 40.00p 32623
17/07/2015 39.00p 40.00p 38.75p 38.75p 69982
16/07/2015 39.50p 39.54p 38.60p 39.00p 186934
15/07/2015 40.00p 41.50p 39.25p 40.00p 201680
14/07/2015 39.50p 41.19p 39.20p 40.13p 142931
13/07/2015 38.50p 39.50p 37.56p 39.00p 1268901
10/07/2015 36.50p 38.25p 36.15p 38.25p 7511127
09/07/2015 34.50p 37.00p 34.15p 37.00p 426573
08/07/2015 33.50p 36.00p 31.10p 36.00p 558887
07/07/2015 35.00p 35.23p 30.41p 33.00p 763694
06/07/2015 35.00p 37.17p 33.95p 35.50p 300021
03/07/2015 37.75p 38.12p 37.75p 38.00p 304090
02/07/2015 37.75p 38.25p 37.75p 38.25p 22784
01/07/2015 37.50p 38.00p 37.50p 37.75p 471354
30/06/2015 37.50p 38.10p 37.50p 38.00p 4160574
29/06/2015 37.00p 38.25p 36.30p 38.25p 580486
26/06/2015 39.50p 39.50p 35.16p 39.50p 830274

*Close Price adjusted for both dividends and splits