Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/06/2015 39.50p 41.00p 39.25p 39.63p 157516
24/06/2015 40.50p 40.97p 38.30p 40.25p 246235
23/06/2015 41.00p 41.10p 40.50p 40.75p 201956
22/06/2015 41.00p 41.72p 40.00p 40.50p 211251
19/06/2015 42.39p 42.39p 41.00p 42.00p 42139
18/06/2015 41.00p 42.00p 41.00p 42.00p 11954
17/06/2015 41.00p 43.00p 40.50p 41.50p 268437
16/06/2015 42.50p 42.50p 41.00p 41.00p 117502
15/06/2015 43.00p 43.00p 42.50p 42.50p 185792
12/06/2015 44.00p 44.17p 43.07p 43.50p 102561
11/06/2015 43.00p 44.50p 43.00p 43.50p 196744
10/06/2015 42.50p 44.00p 42.11p 43.00p 46159
09/06/2015 42.50p 43.50p 42.40p 43.25p 25718
08/06/2015 42.00p 43.75p 41.00p 41.50p 369710
05/06/2015 43.50p 44.00p 40.75p 41.00p 799319
04/06/2015 44.50p 44.50p 43.50p 43.50p 261267
03/06/2015 44.00p 46.00p 43.57p 44.25p 930180
02/06/2015 43.00p 45.00p 41.82p 44.25p 223691
01/06/2015 43.00p 43.74p 43.00p 43.50p 17898
29/05/2015 42.50p 43.00p 42.12p 42.12p 242687
28/05/2015 43.00p 43.00p 42.56p 42.75p 102931
27/05/2015 44.00p 44.50p 42.50p 42.50p 291804
26/05/2015 44.50p 45.44p 44.00p 44.00p 41295
22/05/2015 45.00p 45.00p 44.45p 44.50p 178498
21/05/2015 45.00p 45.00p 44.45p 44.62p 18787
20/05/2015 45.00p 45.00p 44.44p 44.62p 96733
19/05/2015 46.00p 46.06p 44.10p 44.50p 336614
18/05/2015 45.00p 46.24p 44.83p 46.00p 89642
15/05/2015 44.50p 46.00p 44.50p 46.00p 177183
14/05/2015 43.75p 45.00p 43.00p 45.00p 178108
13/05/2015 44.00p 44.00p 42.88p 44.00p 25397
12/05/2015 43.00p 43.70p 43.00p 43.00p 230730
11/05/2015 43.00p 43.50p 42.25p 43.00p 1000174
08/05/2015 43.00p 45.00p 42.50p 43.00p 531033
07/05/2015 44.00p 44.00p 42.00p 42.50p 132352
06/05/2015 46.25p 46.50p 42.00p 43.50p 547742
05/05/2015 45.50p 46.50p 45.26p 45.50p 548727
01/05/2015 46.00p 46.00p 45.29p 46.00p 115378
30/04/2015 47.00p 47.00p 46.25p 46.25p 32240
29/04/2015 47.00p 47.00p 46.00p 46.25p 160776
28/04/2015 46.50p 46.50p 45.75p 46.25p 81350
27/04/2015 45.50p 46.50p 45.50p 46.13p 319949
24/04/2015 46.25p 46.50p 45.50p 45.75p 505583
23/04/2015 46.50p 46.50p 45.34p 45.75p 81989
22/04/2015 46.50p 46.50p 46.04p 46.25p 144533
21/04/2015 46.50p 46.50p 45.75p 45.75p 149140
20/04/2015 46.50p 46.50p 45.25p 45.50p 120185
17/04/2015 45.50p 46.39p 45.01p 45.38p 68297
16/04/2015 46.00p 46.00p 45.25p 45.25p 52086
15/04/2015 45.50p 47.00p 44.75p 45.50p 109697
14/04/2015 46.00p 46.59p 44.50p 45.63p 378236
13/04/2015 48.00p 48.00p 45.75p 47.00p 991664
10/04/2015 47.00p 47.92p 46.00p 46.75p 377550
09/04/2015 43.00p 47.00p 43.00p 47.00p 3137455
08/04/2015 41.00p 43.00p 40.81p 42.75p 2267689
07/04/2015 41.25p 41.50p 40.50p 41.00p 304307
02/04/2015 42.50p 42.82p 39.00p 41.50p 489283
01/04/2015 43.25p 45.00p 41.50p 42.50p 419727
31/03/2015 42.00p 44.02p 42.00p 44.00p 359083
30/03/2015 42.50p 43.00p 41.16p 43.00p 454778
27/03/2015 43.00p 43.00p 42.75p 42.75p 118121
26/03/2015 44.00p 44.00p 42.02p 42.50p 177588
25/03/2015 43.50p 43.75p 42.30p 43.50p 106307
24/03/2015 43.00p 43.50p 42.86p 43.50p 52952
23/03/2015 43.50p 43.87p 43.00p 43.50p 157733
20/03/2015 43.50p 44.00p 43.12p 43.75p 946848
19/03/2015 42.00p 43.50p 41.26p 43.13p 3648020
18/03/2015 44.00p 44.00p 40.00p 41.50p 1547279
17/03/2015 42.50p 43.50p 41.48p 42.75p 320901
16/03/2015 42.00p 42.63p 41.73p 42.00p 134008
13/03/2015 42.25p 42.75p 41.52p 42.50p 269416
12/03/2015 41.50p 42.18p 41.15p 42.00p 163899
11/03/2015 41.50p 42.20p 40.89p 41.50p 109769
10/03/2015 42.00p 42.25p 41.00p 42.00p 485735
09/03/2015 42.45p 42.50p 42.45p 42.50p 28579
06/03/2015 40.00p 43.00p 40.00p 43.00p 2633836
05/03/2015 42.00p 42.00p 40.56p 41.75p 394968
04/03/2015 42.00p 42.00p 40.59p 41.50p 459391
03/03/2015 42.50p 42.75p 41.40p 42.00p 269944
02/03/2015 42.75p 42.95p 42.50p 42.75p 223712
27/02/2015 42.90p 43.05p 42.75p 42.88p 19160
26/02/2015 42.75p 43.21p 42.14p 42.75p 101937
25/02/2015 43.20p 43.21p 42.75p 42.75p 194397
24/02/2015 43.21p 43.21p 42.86p 43.13p 31791
23/02/2015 43.25p 43.75p 42.80p 43.38p 123828
20/02/2015 43.50p 43.50p 43.00p 43.00p 136530
19/02/2015 43.25p 43.50p 43.00p 43.50p 91921
18/02/2015 44.00p 44.00p 43.00p 43.25p 588378
17/02/2015 42.00p 43.90p 42.00p 43.75p 299127
16/02/2015 42.00p 42.00p 41.50p 42.00p 61480
13/02/2015 41.00p 42.00p 40.98p 42.00p 136788
12/02/2015 40.50p 41.00p 40.50p 41.00p 239888
11/02/2015 41.00p 41.50p 40.25p 40.50p 429957
10/02/2015 40.50p 41.00p 40.50p 41.00p 440239
09/02/2015 41.75p 41.78p 38.53p 41.00p 1422023
06/02/2015 42.00p 42.84p 41.78p 41.87p 139572
05/02/2015 42.50p 42.52p 42.06p 42.25p 122271
04/02/2015 43.00p 43.00p 42.44p 42.75p 180814
03/02/2015 42.50p 42.98p 42.50p 42.50p 41313
02/02/2015 42.50p 43.00p 42.50p 42.75p 151260
30/01/2015 43.00p 43.00p 42.75p 43.00p 99603
29/01/2015 42.25p 43.50p 42.25p 43.00p 572764
28/01/2015 43.00p 43.05p 42.16p 42.63p 53626
27/01/2015 45.50p 45.50p 42.50p 43.13p 2329046
26/01/2015 43.50p 44.00p 43.50p 44.00p 347155
23/01/2015 45.00p 45.36p 43.50p 44.00p 570969
22/01/2015 45.50p 45.50p 44.07p 44.87p 78640
21/01/2015 45.75p 45.75p 44.66p 45.00p 84133
20/01/2015 44.62p 45.35p 44.62p 44.87p 20217
19/01/2015 45.00p 45.64p 43.75p 44.50p 206889
16/01/2015 45.75p 45.75p 45.00p 45.50p 323923
15/01/2015 45.75p 45.75p 45.00p 45.25p 386828
14/01/2015 45.25p 46.00p 45.00p 45.75p 104321
13/01/2015 45.25p 46.00p 45.03p 45.50p 419097
12/01/2015 46.00p 46.38p 45.00p 45.25p 524537
09/01/2015 45.50p 46.00p 44.31p 45.25p 220971
08/01/2015 46.00p 46.00p 45.12p 46.00p 29058
07/01/2015 46.00p 46.10p 45.06p 46.00p 298908
06/01/2015 45.50p 46.50p 44.03p 44.25p 116748
05/01/2015 45.00p 47.03p 44.75p 46.50p 2841988
02/01/2015 43.00p 45.50p 43.00p 45.50p 717889
31/12/2014 43.00p 43.75p 43.00p 43.75p 45509
30/12/2014 43.00p 44.00p 43.00p 43.00p 55145
29/12/2014 42.75p 44.00p 42.10p 44.00p 198883
24/12/2014 42.75p 44.00p 42.63p 42.75p 61816
23/12/2014 43.25p 43.50p 42.75p 43.00p 36202
22/12/2014 44.00p 44.00p 42.75p 43.25p 157022
19/12/2014 42.75p 44.00p 42.75p 42.75p 89348
18/12/2014 43.00p 43.73p 42.50p 42.75p 5824451
17/12/2014 42.50p 43.96p 42.25p 43.00p 101588
16/12/2014 42.75p 43.81p 42.50p 42.50p 86635
15/12/2014 43.00p 43.75p 42.00p 43.00p 4209652
12/12/2014 42.00p 43.16p 40.50p 42.50p 1667265
11/12/2014 42.00p 43.76p 41.50p 42.00p 126222
10/12/2014 43.00p 43.00p 42.50p 42.75p 1857601
09/12/2014 42.00p 43.00p 41.75p 43.00p 384130
08/12/2014 41.75p 42.00p 41.50p 42.00p 330017
05/12/2014 41.50p 42.00p 41.25p 42.00p 49055
04/12/2014 41.00p 41.50p 40.50p 41.50p 461513
03/12/2014 40.50p 42.00p 40.50p 42.00p 300457
02/12/2014 43.50p 43.50p 39.50p 40.50p 293531
01/12/2014 43.50p 43.50p 42.00p 42.50p 50400
28/11/2014 42.00p 43.00p 41.50p 43.00p 346925
27/11/2014 42.50p 43.50p 42.50p 42.50p 7101
26/11/2014 43.25p 43.25p 41.62p 42.25p 442319
25/11/2014 43.00p 44.00p 42.52p 43.25p 142394
24/11/2014 43.50p 44.50p 43.00p 43.00p 283945
21/11/2014 44.00p 44.25p 42.50p 44.00p 696156
20/11/2014 44.00p 44.50p 43.75p 44.50p 38551
19/11/2014 44.50p 44.50p 43.50p 43.50p 46195
18/11/2014 43.00p 44.00p 42.50p 43.00p 227433
17/11/2014 43.25p 44.00p 43.06p 44.00p 96331
14/11/2014 43.00p 44.00p 43.00p 44.00p 24275
13/11/2014 44.00p 44.31p 42.00p 43.00p 521751
12/11/2014 43.75p 44.20p 43.75p 43.75p 19340
11/11/2014 43.75p 44.50p 43.00p 44.50p 153416
10/11/2014 44.00p 44.50p 43.50p 43.75p 181940
07/11/2014 44.25p 44.25p 43.75p 43.75p 82319
06/11/2014 43.50p 44.25p 43.00p 43.75p 130863
05/11/2014 42.75p 44.20p 42.68p 43.50p 185053
04/11/2014 42.75p 44.00p 42.00p 44.00p 603604
03/11/2014 43.75p 44.35p 40.75p 42.75p 734901
31/10/2014 44.50p 45.00p 43.50p 45.00p 152102
30/10/2014 44.00p 44.33p 43.50p 43.75p 54007
29/10/2014 45.00p 45.50p 43.00p 43.75p 212908
28/10/2014 46.00p 46.15p 44.65p 45.63p 274450
27/10/2014 46.00p 47.00p 45.00p 45.88p 574968
24/10/2014 45.00p 46.00p 44.50p 45.50p 283152
23/10/2014 44.50p 45.75p 43.68p 45.00p 798432
22/10/2014 44.75p 46.25p 44.30p 45.25p 124693
21/10/2014 44.75p 44.75p 44.00p 44.75p 223807
20/10/2014 44.50p 44.75p 43.08p 44.75p 841898
17/10/2014 40.00p 44.50p 40.00p 44.00p 708272
16/10/2014 40.50p 41.48p 39.50p 40.00p 1105432
15/10/2014 40.50p 41.43p 40.00p 40.75p 2157741
14/10/2014 40.00p 40.85p 39.75p 40.00p 21067
13/10/2014 39.50p 40.63p 39.00p 39.50p 603006
10/10/2014 40.25p 40.25p 36.76p 40.00p 1321331
09/10/2014 40.50p 42.50p 40.07p 40.25p 178825
08/10/2014 41.50p 42.35p 40.50p 40.50p 211512
07/10/2014 43.00p 43.75p 41.50p 41.50p 179478
06/10/2014 42.00p 43.00p 41.75p 41.75p 269422
03/10/2014 42.00p 42.87p 42.00p 42.50p 232705
02/10/2014 42.50p 43.00p 41.30p 42.00p 425327
01/10/2014 42.00p 43.00p 41.00p 42.50p 38700
30/09/2014 41.50p 43.75p 41.09p 43.25p 274234
29/09/2014 43.00p 43.00p 40.00p 40.50p 1613903
26/09/2014 42.00p 42.50p 41.10p 42.25p 51107
25/09/2014 42.50p 42.50p 40.60p 41.00p 353876
24/09/2014 42.00p 42.30p 41.50p 41.50p 180087
23/09/2014 42.00p 42.50p 41.00p 42.50p 346226
22/09/2014 43.00p 43.25p 41.50p 42.50p 410948
19/09/2014 43.00p 43.17p 41.50p 43.00p 195977
18/09/2014 42.00p 44.30p 41.00p 43.00p 667917
17/09/2014 44.00p 44.00p 42.16p 44.00p 35349
16/09/2014 42.75p 44.00p 42.50p 44.00p 204735
15/09/2014 42.50p 43.00p 42.45p 43.00p 137647
12/09/2014 43.00p 43.00p 41.69p 43.00p 15103
11/09/2014 43.00p 43.29p 42.02p 42.75p 43108
10/09/2014 42.00p 43.00p 41.85p 43.00p 563478

*Close Price adjusted for both dividends and splits