Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2014 43.00p 43.00p 42.00p 42.00p 214639
08/09/2014 44.00p 44.00p 42.00p 43.75p 97494
05/09/2014 43.00p 43.50p 42.00p 43.50p 77984
04/09/2014 42.50p 42.50p 41.08p 42.50p 95864
03/09/2014 43.00p 44.10p 41.90p 43.00p 135570
02/09/2014 43.00p 43.50p 42.75p 43.50p 39984
01/09/2014 43.00p 44.00p 42.00p 44.00p 151505
29/08/2014 42.25p 43.70p 42.07p 43.50p 247265
28/08/2014 42.00p 42.50p 42.00p 42.25p 128434
27/08/2014 42.50p 42.50p 42.03p 42.25p 176
26/08/2014 42.50p 42.50p 42.00p 42.25p 419961
22/08/2014 42.25p 43.36p 41.30p 42.50p 402001
21/08/2014 43.25p 43.36p 42.15p 43.00p 330150
20/08/2014 43.36p 43.48p 43.28p 43.38p 57586
19/08/2014 44.00p 44.00p 43.25p 43.38p 81531
18/08/2014 45.00p 45.00p 43.25p 43.25p 109362
15/08/2014 44.25p 44.75p 44.00p 44.00p 92611
14/08/2014 44.50p 45.00p 43.00p 44.75p 730480
13/08/2014 45.00p 46.50p 44.75p 45.00p 689337
12/08/2014 45.00p 45.00p 44.00p 44.50p 265311
11/08/2014 43.00p 45.00p 42.65p 44.00p 1531267
08/08/2014 43.00p 43.00p 42.50p 42.50p 97315
07/08/2014 42.75p 43.50p 42.00p 42.00p 301635
06/08/2014 44.25p 45.00p 42.75p 42.75p 1078144
05/08/2014 44.00p 44.65p 43.50p 43.75p 285758
04/08/2014 45.00p 45.00p 43.50p 44.50p 194003
01/08/2014 44.75p 44.75p 43.50p 44.50p 460856
31/07/2014 44.25p 44.65p 44.00p 44.00p 101053
30/07/2014 44.50p 45.00p 44.00p 44.25p 108798
29/07/2014 44.25p 44.55p 44.25p 44.50p 66978
28/07/2014 44.25p 44.90p 44.01p 44.50p 246767
25/07/2014 45.25p 45.52p 44.75p 44.75p 190419
24/07/2014 45.75p 45.84p 44.25p 44.50p 135381
23/07/2014 44.00p 45.75p 43.65p 44.50p 477143
22/07/2014 46.50p 46.68p 43.25p 44.00p 547018
21/07/2014 46.75p 47.00p 46.50p 46.63p 811608
18/07/2014 46.50p 46.90p 44.46p 46.50p 2909787
17/07/2014 45.50p 46.50p 45.00p 46.50p 404956
16/07/2014 44.00p 46.50p 44.00p 45.00p 811589
15/07/2014 42.75p 43.00p 42.00p 43.00p 170764
14/07/2014 42.00p 42.92p 40.25p 42.25p 1740541
11/07/2014 41.50p 43.44p 38.10p 40.25p 664591
10/07/2014 42.50p 44.00p 41.00p 41.00p 659961
09/07/2014 43.50p 44.22p 42.71p 42.75p 685986
08/07/2014 44.00p 44.61p 43.50p 44.00p 357441
07/07/2014 44.00p 45.25p 44.00p 44.75p 210142
04/07/2014 44.75p 44.75p 44.20p 44.25p 374171
03/07/2014 44.50p 45.00p 43.81p 44.25p 377256
02/07/2014 45.00p 45.50p 44.50p 44.50p 602717
01/07/2014 44.00p 45.47p 43.00p 45.00p 328544
30/06/2014 43.25p 44.25p 42.50p 43.00p 418511
27/06/2014 41.75p 43.00p 41.01p 42.50p 133969
26/06/2014 42.00p 42.50p 39.00p 41.25p 2058269
25/06/2014 41.50p 41.82p 40.00p 41.50p 211315
24/06/2014 42.00p 42.60p 41.00p 41.75p 168945
23/06/2014 40.50p 42.00p 40.50p 41.25p 147718
20/06/2014 41.00p 41.55p 40.25p 40.50p 53740
19/06/2014 42.00p 42.00p 40.00p 40.25p 561257
18/06/2014 41.00p 42.00p 40.50p 41.00p 268873
17/06/2014 40.00p 41.75p 40.00p 41.50p 331206
16/06/2014 40.50p 42.11p 40.00p 40.00p 718499
13/06/2014 41.00p 41.50p 40.00p 40.50p 438729
12/06/2014 42.75p 42.75p 40.00p 41.50p 182442
11/06/2014 42.50p 43.06p 40.00p 40.50p 344909
10/06/2014 42.50p 42.75p 42.07p 42.50p 260910
09/06/2014 42.50p 42.62p 41.30p 42.50p 116158
06/06/2014 41.75p 42.50p 41.00p 41.50p 313751
05/06/2014 40.50p 43.04p 40.50p 41.50p 347098
04/06/2014 43.00p 43.00p 40.00p 40.00p 1271842
03/06/2014 41.50p 42.25p 41.50p 41.75p 243329
02/06/2014 42.50p 42.50p 41.00p 41.50p 288030
30/05/2014 43.00p 43.86p 40.00p 42.50p 2693512
29/05/2014 44.00p 44.00p 43.25p 43.50p 133659
28/05/2014 44.00p 44.75p 43.00p 43.75p 250001
27/05/2014 44.50p 46.00p 43.75p 43.75p 578146
23/05/2014 45.75p 45.75p 44.75p 44.75p 212035
22/05/2014 44.25p 46.14p 44.00p 44.75p 341438
21/05/2014 44.00p 44.35p 43.50p 44.00p 71669
20/05/2014 44.75p 45.77p 43.00p 44.00p 332445
19/05/2014 44.50p 45.85p 44.00p 44.25p 575940
16/05/2014 45.25p 47.25p 43.00p 44.25p 369826
15/05/2014 47.00p 47.00p 44.75p 45.00p 253432
14/05/2014 47.50p 47.50p 46.00p 46.25p 211211
13/05/2014 46.50p 47.45p 46.00p 46.00p 753603
12/05/2014 47.00p 47.50p 44.75p 46.50p 278980
09/05/2014 46.50p 47.01p 44.75p 44.75p 582557
08/05/2014 47.00p 47.00p 45.75p 45.75p 343519
07/05/2014 46.00p 47.85p 45.50p 46.50p 484922
06/05/2014 42.00p 47.50p 42.00p 45.75p 800906
02/05/2014 43.25p 45.00p 42.75p 44.00p 342736
01/05/2014 43.25p 43.87p 42.00p 42.50p 646396
30/04/2014 44.00p 44.88p 42.50p 43.50p 646395
29/04/2014 43.00p 43.41p 42.50p 43.00p 348332
28/04/2014 45.00p 45.00p 42.03p 43.00p 626563
25/04/2014 44.50p 45.00p 43.75p 44.13p 739042
24/04/2014 45.75p 45.88p 43.75p 43.75p 699342
23/04/2014 46.00p 46.36p 45.00p 45.25p 452714
22/04/2014 46.00p 46.75p 45.52p 45.75p 310497
17/04/2014 47.00p 47.00p 44.00p 45.75p 806801
16/04/2014 48.50p 49.00p 46.00p 46.50p 816434
15/04/2014 48.00p 48.15p 47.00p 47.25p 339577
14/04/2014 46.50p 48.50p 46.00p 47.00p 452511
11/04/2014 47.25p 47.85p 45.00p 46.50p 1234602
10/04/2014 47.25p 47.65p 47.00p 47.25p 404517
09/04/2014 48.25p 48.25p 47.00p 47.00p 364820
08/04/2014 48.50p 48.50p 46.28p 47.50p 227716
07/04/2014 49.00p 49.50p 46.01p 46.50p 1138914
04/04/2014 48.50p 49.50p 47.24p 49.25p 2959299
03/04/2014 48.50p 49.50p 48.50p 49.00p 1069671
02/04/2014 43.00p 49.13p 43.00p 49.00p 8692432
01/04/2014 39.75p 43.00p 39.00p 43.00p 1377262
31/03/2014 40.00p 40.50p 39.25p 39.50p 257309
28/03/2014 37.50p 40.25p 37.50p 40.00p 486301
27/03/2014 40.00p 40.52p 36.50p 37.50p 590787
26/03/2014 39.00p 40.91p 39.00p 39.50p 527979
25/03/2014 40.00p 40.25p 38.54p 40.00p 593389
24/03/2014 39.00p 41.19p 37.25p 38.50p 1200808
21/03/2014 38.00p 38.50p 37.25p 37.25p 1295194
20/03/2014 38.00p 38.84p 37.50p 37.75p 169420
19/03/2014 36.00p 38.84p 35.00p 38.00p 3908515
18/03/2014 36.00p 36.73p 34.75p 34.75p 283765
17/03/2014 35.00p 36.50p 34.10p 34.25p 349925
14/03/2014 35.75p 36.70p 35.00p 35.00p 120621
13/03/2014 38.25p 38.25p 36.00p 36.38p 360250
12/03/2014 38.00p 38.00p 37.00p 37.75p 95658
11/03/2014 38.00p 39.28p 37.25p 38.00p 208658
10/03/2014 38.00p 40.00p 37.51p 38.00p 812399
07/03/2014 34.00p 37.75p 33.30p 37.75p 3398998
06/03/2014 31.50p 35.95p 31.50p 34.00p 5291598
05/03/2014 30.50p 31.50p 30.25p 31.50p 1730909
04/03/2014 31.00p 31.00p 27.00p 31.00p 4814615
03/03/2014 30.75p 32.50p 30.50p 30.75p 1046157
28/02/2014 31.00p 31.09p 30.75p 31.00p 1636254
27/02/2014 31.25p 31.45p 30.80p 30.88p 1247778
26/02/2014 31.00p 32.00p 31.00p 31.25p 343330
25/02/2014 31.00p 31.42p 30.60p 31.00p 594398
24/02/2014 32.00p 32.50p 28.30p 31.50p 663734
21/02/2014 32.50p 33.10p 32.00p 32.25p 337811
20/02/2014 33.00p 33.00p 32.00p 32.50p 209886
19/02/2014 31.75p 32.42p 31.75p 32.00p 85552
18/02/2014 32.50p 32.84p 31.39p 32.12p 1072652
17/02/2014 33.00p 33.00p 32.25p 32.75p 101086
14/02/2014 32.75p 32.92p 32.07p 32.50p 343256
13/02/2014 32.50p 32.88p 32.50p 32.50p 30117
12/02/2014 32.00p 34.00p 31.68p 32.88p 4000000
11/02/2014 32.00p 32.75p 31.92p 32.00p 136918
10/02/2014 32.62p 32.65p 31.65p 32.50p 190740
07/02/2014 32.75p 32.75p 31.62p 32.75p 172388
06/02/2014 31.50p 32.60p 31.12p 32.25p 1147365
05/02/2014 31.25p 32.00p 31.00p 31.25p 455592
04/02/2014 31.50p 31.90p 31.25p 31.25p 1179661
03/02/2014 32.25p 32.25p 30.50p 31.50p 94424
31/01/2014 32.00p 32.52p 30.50p 30.50p 305155
30/01/2014 32.26p 32.51p 31.87p 32.37p 10205
29/01/2014 33.00p 33.80p 31.10p 31.87p 361490
28/01/2014 33.25p 33.99p 32.85p 33.50p 84881
27/01/2014 33.75p 33.85p 32.52p 33.00p 21835
24/01/2014 33.50p 34.75p 32.25p 32.62p 811870
23/01/2014 36.00p 36.00p 33.00p 33.38p 185184
22/01/2014 34.50p 35.50p 34.50p 34.63p 2838388
21/01/2014 34.75p 35.50p 34.75p 35.25p 1808378
20/01/2014 33.00p 35.00p 32.00p 35.00p 524627
17/01/2014 33.00p 33.00p 30.00p 32.00p 3130370
16/01/2014 35.50p 35.50p 32.00p 32.75p 1698614
15/01/2014 37.50p 37.50p 34.00p 34.88p 1897437
14/01/2014 37.75p 38.60p 37.00p 37.25p 284746
13/01/2014 39.00p 39.00p 38.00p 38.00p 918155
10/01/2014 39.00p 39.00p 37.50p 37.75p 492900
09/01/2014 39.00p 39.72p 38.01p 38.50p 780706
08/01/2014 38.25p 38.50p 36.25p 37.75p 1757638
07/01/2014 38.00p 38.80p 36.25p 36.25p 595089
06/01/2014 39.25p 41.00p 38.00p 38.00p 1616231
03/01/2014 39.00p 39.00p 38.00p 38.50p 2052217
02/01/2014 36.25p 39.00p 36.00p 39.00p 991727
31/12/2013 36.00p 36.50p 34.75p 36.00p 610481
30/12/2013 33.00p 37.00p 32.80p 35.37p 3237661
27/12/2013 32.00p 33.50p 32.00p 32.75p 717894
24/12/2013 31.00p 31.39p 30.72p 31.25p 1823945
23/12/2013 29.00p 30.50p 28.50p 30.25p 4367398
20/12/2013 28.50p 28.97p 28.00p 28.50p 1602212
19/12/2013 28.50p 29.90p 24.12p 28.25p 3934464
18/12/2013 24.00p 24.47p 24.00p 24.12p 576000
17/12/2013 24.00p 24.73p 23.75p 24.00p 1183314
16/12/2013 24.50p 24.50p 24.00p 24.00p 342092
13/12/2013 24.90p 24.90p 24.15p 24.50p 20725
12/12/2013 24.50p 24.50p 23.89p 24.50p 166510
11/12/2013 24.00p 24.50p 23.75p 24.00p 260066
10/12/2013 24.68p 24.68p 24.03p 24.25p 35517
09/12/2013 24.50p 25.00p 24.03p 24.38p 128765
06/12/2013 25.00p 25.00p 24.00p 24.00p 530562
05/12/2013 24.50p 25.00p 24.50p 24.50p 115995
04/12/2013 24.30p 24.30p 24.00p 24.00p 75000
03/12/2013 23.53p 24.30p 23.53p 24.00p 13434
02/12/2013 23.75p 24.97p 23.53p 24.00p 68161
29/11/2013 23.50p 25.75p 23.50p 24.00p 1058144
28/11/2013 25.50p 25.50p 23.75p 24.38p 4712929
27/11/2013 23.00p 25.08p 22.50p 24.50p 4169268
26/11/2013 20.75p 23.05p 19.00p 22.50p 6049447
25/11/2013 20.25p 20.67p 19.75p 20.13p 5730300
22/11/2013 20.50p 21.50p 20.25p 20.25p 377395

*Close Price adjusted for both dividends and splits