Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2013 20.75p 20.75p 20.25p 20.25p 65820
20/11/2013 19.98p 20.45p 19.98p 20.25p 93860
19/11/2013 20.25p 20.81p 20.00p 20.50p 0
18/11/2013 20.25p 20.81p 20.00p 20.50p 60500
15/11/2013 20.00p 20.75p 20.00p 20.13p 74387
14/11/2013 20.00p 20.25p 19.75p 20.13p 293624
13/11/2013 20.00p 20.53p 20.00p 20.25p 246091
12/11/2013 21.00p 21.25p 20.00p 20.25p 412222
11/11/2013 21.00p 21.00p 20.12p 20.63p 115000
08/11/2013 20.50p 20.50p 20.10p 20.50p 51580
07/11/2013 20.00p 20.25p 19.83p 20.25p 0
06/11/2013 20.00p 20.25p 19.83p 20.25p 30909
05/11/2013 20.29p 20.29p 20.03p 20.25p 9951
04/11/2013 20.03p 20.50p 20.03p 20.25p 1089
01/11/2013 20.50p 20.50p 20.25p 20.50p 6500
31/10/2013 20.50p 20.50p 20.25p 20.25p 115084
30/10/2013 20.75p 21.06p 20.28p 20.75p 0
29/10/2013 20.75p 21.06p 20.28p 20.63p 208277
28/10/2013 20.50p 20.50p 20.50p 20.50p 495000
25/10/2013 20.75p 21.00p 20.53p 20.75p 79318
24/10/2013 21.00p 21.00p 20.50p 21.00p 52864
23/10/2013 20.75p 20.75p 20.63p 20.63p 35010
22/10/2013 20.50p 20.80p 20.50p 20.75p 55562
21/10/2013 20.50p 20.85p 20.50p 20.75p 51559
18/10/2013 20.50p 20.90p 20.25p 20.63p 67183
17/10/2013 21.00p 21.00p 20.25p 20.50p 236315
16/10/2013 21.00p 21.35p 19.98p 20.50p 202376
15/10/2013 21.50p 21.75p 21.40p 21.75p 22500
14/10/2013 20.78p 21.13p 20.78p 21.13p 5995
11/10/2013 21.00p 22.00p 20.78p 21.13p 34290
10/10/2013 21.00p 21.50p 20.50p 21.50p 47707
09/10/2013 21.00p 21.50p 20.20p 21.00p 43000
08/10/2013 21.75p 21.88p 21.00p 21.50p 206432
07/10/2013 22.25p 22.25p 21.75p 21.88p 65000
04/10/2013 22.75p 23.13p 21.75p 22.00p 137865
03/10/2013 22.78p 23.13p 22.78p 23.13p 26837
02/10/2013 22.86p 23.13p 22.86p 23.13p 1082
01/10/2013 23.50p 23.53p 22.25p 23.00p 179500
30/09/2013 24.00p 24.00p 23.00p 23.75p 185278
27/09/2013 23.50p 24.00p 23.50p 24.00p 37641
26/09/2013 23.19p 23.50p 23.19p 23.50p 116219
25/09/2013 23.18p 23.50p 23.18p 23.50p 35000
24/09/2013 23.25p 23.84p 23.15p 23.50p 110154
23/09/2013 24.00p 24.00p 23.25p 23.50p 38114
20/09/2013 22.75p 23.90p 22.25p 23.50p 611386
19/09/2013 22.50p 22.50p 22.25p 22.25p 187186
18/09/2013 21.53p 22.00p 21.30p 22.00p 56672
17/09/2013 22.00p 22.00p 21.25p 21.50p 171005
16/09/2013 21.75p 21.87p 21.28p 21.38p 131800
13/09/2013 21.25p 21.50p 21.13p 21.50p 8000
12/09/2013 22.00p 22.00p 21.10p 21.13p 53006
11/09/2013 21.00p 21.50p 21.00p 21.00p 88418
10/09/2013 22.00p 22.00p 20.87p 21.50p 54458
09/09/2013 22.00p 22.00p 20.50p 20.87p 38259
06/09/2013 20.75p 21.00p 20.25p 20.75p 128841
05/09/2013 21.50p 21.83p 21.00p 21.00p 97887
04/09/2013 21.75p 21.78p 21.25p 21.75p 53000
03/09/2013 21.50p 22.50p 21.25p 21.25p 195584
02/09/2013 21.75p 21.88p 21.50p 21.75p 31500
30/08/2013 22.50p 22.75p 21.50p 21.88p 99018
29/08/2013 22.75p 22.85p 22.50p 22.75p 229396
28/08/2013 23.00p 23.22p 22.88p 22.88p 58500
27/08/2013 23.25p 23.93p 22.75p 23.13p 382691
23/08/2013 23.50p 23.97p 23.50p 23.63p 39666
22/08/2013 23.50p 23.93p 23.28p 23.63p 32628
21/08/2013 23.50p 23.89p 23.28p 23.63p 37500
20/08/2013 23.50p 24.00p 23.25p 23.50p 33172
19/08/2013 24.00p 24.12p 23.75p 24.00p 98124
16/08/2013 24.00p 24.17p 23.75p 24.12p 28879
15/08/2013 23.75p 24.12p 23.03p 23.75p 119098
14/08/2013 24.00p 24.38p 23.78p 24.12p 90689
13/08/2013 23.75p 24.50p 23.50p 24.00p 35300
12/08/2013 24.11p 24.15p 23.75p 24.00p 39909
09/08/2013 24.00p 24.25p 23.75p 24.00p 57600
08/08/2013 24.25p 24.50p 24.25p 24.25p 68520
07/08/2013 24.50p 24.50p 24.03p 24.25p 404178
06/08/2013 24.00p 24.25p 23.47p 24.25p 71502
05/08/2013 24.25p 24.75p 24.25p 24.25p 238844
02/08/2013 24.25p 24.69p 23.00p 24.38p 94439
01/08/2013 24.44p 24.44p 24.38p 24.38p 78622
31/07/2013 24.75p 24.98p 24.25p 24.38p 53948
30/07/2013 24.25p 24.74p 24.25p 24.50p 613465
29/07/2013 24.75p 25.00p 24.50p 24.50p 470397
26/07/2013 24.50p 24.89p 24.25p 24.63p 163000
25/07/2013 24.50p 25.00p 24.00p 24.63p 334631
24/07/2013 24.75p 24.94p 24.50p 24.50p 106929
23/07/2013 25.00p 25.00p 24.32p 24.75p 600232
22/07/2013 22.00p 25.00p 22.00p 24.38p 1282698
19/07/2013 22.00p 23.00p 21.00p 22.25p 626298
18/07/2013 21.25p 21.29p 20.75p 21.00p 242371
17/07/2013 21.29p 21.63p 21.29p 21.63p 12500
16/07/2013 21.25p 21.38p 21.25p 21.38p 12500
15/07/2013 21.25p 21.38p 21.25p 21.38p 112200
12/07/2013 21.75p 22.62p 21.50p 21.75p 60929
11/07/2013 22.00p 22.62p 21.75p 22.62p 0
10/07/2013 22.00p 22.20p 21.75p 22.00p 167777
09/07/2013 22.00p 23.00p 21.84p 22.25p 67834
08/07/2013 23.00p 23.00p 22.25p 23.00p 61045
05/07/2013 22.00p 22.50p 21.00p 22.50p 33778
04/07/2013 22.25p 22.50p 22.00p 22.50p 917556
03/07/2013 22.00p 22.75p 21.50p 22.75p 195263
02/07/2013 22.00p 22.50p 21.50p 22.50p 57694
01/07/2013 22.25p 22.75p 22.00p 22.75p 15000
28/06/2013 22.50p 22.50p 22.45p 22.50p 80000
27/06/2013 23.50p 23.50p 22.25p 22.50p 0
26/06/2013 23.50p 23.50p 22.25p 22.50p 34098
25/06/2013 22.00p 22.75p 21.75p 22.75p 0
24/06/2013 22.00p 22.13p 21.75p 22.00p 80269
21/06/2013 21.75p 22.50p 21.75p 22.13p 3600
20/06/2013 21.75p 22.50p 21.50p 22.50p 35952
19/06/2013 22.25p 22.50p 22.00p 22.50p 146241
18/06/2013 22.00p 22.50p 21.78p 22.50p 359791
17/06/2013 22.00p 23.00p 22.00p 23.00p 139557
14/06/2013 22.95p 22.95p 22.02p 22.50p 16407
13/06/2013 22.00p 22.50p 22.00p 22.50p 133000
12/06/2013 22.75p 22.98p 22.25p 22.25p 7000
11/06/2013 22.00p 23.00p 22.00p 22.25p 93978
10/06/2013 22.00p 23.00p 22.00p 23.00p 316007
07/06/2013 22.00p 22.25p 21.86p 22.00p 114180
06/06/2013 21.75p 22.25p 21.75p 22.00p 127861
05/06/2013 22.00p 22.00p 21.75p 22.00p 147222
04/06/2013 21.50p 22.00p 21.50p 22.00p 11111
03/06/2013 22.10p 22.50p 22.00p 22.00p 39700
31/05/2013 21.50p 23.00p 21.46p 22.50p 815192
30/05/2013 22.50p 22.50p 21.00p 22.00p 563441
29/05/2013 20.00p 21.50p 19.25p 21.00p 1876539
28/05/2013 19.25p 19.25p 19.11p 19.25p 75000
24/05/2013 19.50p 19.50p 19.06p 19.25p 146360
23/05/2013 19.25p 19.59p 18.75p 19.25p 202920
22/05/2013 19.25p 19.55p 19.25p 19.25p 29888
21/05/2013 19.75p 19.75p 19.25p 19.50p 1793876
20/05/2013 20.33p 20.33p 19.75p 19.75p 24000
17/05/2013 19.50p 19.63p 19.25p 19.63p 167192
16/05/2013 19.00p 19.97p 18.50p 19.50p 736064
15/05/2013 20.25p 20.25p 19.25p 19.25p 242744
14/05/2013 20.50p 20.75p 20.00p 20.13p 145735
13/05/2013 21.40p 21.40p 20.50p 20.75p 4795
10/05/2013 20.53p 20.97p 20.53p 20.75p 65556
09/05/2013 21.00p 21.00p 20.50p 20.63p 275699
08/05/2013 20.50p 20.94p 20.50p 20.75p 119064
07/05/2013 20.50p 20.75p 19.62p 20.25p 96272
03/05/2013 20.75p 20.75p 19.85p 20.13p 13000
02/05/2013 20.00p 20.75p 19.55p 20.13p 197359
01/05/2013 20.50p 20.50p 20.00p 20.38p 20116
30/04/2013 20.25p 20.38p 20.00p 20.00p 322643
29/04/2013 21.50p 21.50p 20.15p 20.38p 32656
26/04/2013 20.75p 20.75p 20.00p 20.38p 61469
25/04/2013 20.50p 21.00p 19.75p 20.75p 438130
24/04/2013 19.50p 19.75p 19.50p 19.75p 3694
23/04/2013 20.50p 20.50p 19.50p 19.75p 67522
22/04/2013 20.00p 20.87p 19.50p 20.25p 86621
19/04/2013 19.50p 19.75p 19.25p 19.63p 67811
18/04/2013 19.25p 20.00p 19.00p 19.75p 142094
17/04/2013 19.25p 19.25p 19.00p 19.13p 100709
16/04/2013 19.25p 19.50p 19.00p 19.00p 773655
15/04/2013 19.50p 20.00p 19.25p 19.25p 167289
12/04/2013 20.50p 20.50p 19.99p 20.00p 243970
11/04/2013 19.50p 19.75p 19.50p 19.75p 255000
10/04/2013 20.00p 20.00p 19.13p 19.50p 460841
09/04/2013 20.25p 20.90p 19.76p 20.00p 237096
08/04/2013 20.00p 21.00p 19.75p 20.50p 292302
05/04/2013 20.50p 21.50p 19.00p 19.75p 832314
04/04/2013 21.00p 22.00p 20.25p 20.25p 490395
03/04/2013 21.00p 21.68p 20.38p 20.38p 298203
02/04/2013 22.00p 23.00p 21.00p 21.00p 377309
28/03/2013 23.00p 23.00p 21.15p 21.50p 611025
27/03/2013 22.25p 22.38p 22.25p 22.38p 6250
26/03/2013 22.50p 22.56p 22.25p 22.25p 91586
25/03/2013 22.25p 22.65p 22.00p 22.00p 105056
22/03/2013 22.00p 22.00p 21.75p 21.75p 138444
21/03/2013 22.00p 22.58p 21.75p 22.00p 22585
20/03/2013 22.50p 22.59p 21.75p 21.75p 211054
19/03/2013 22.27p 22.37p 22.25p 22.25p 42176
18/03/2013 23.75p 23.75p 21.50p 22.25p 266573
15/03/2013 22.25p 22.50p 22.25p 22.25p 199793
14/03/2013 22.50p 22.71p 22.25p 22.25p 41065
13/03/2013 23.25p 23.53p 22.25p 22.25p 833921
12/03/2013 23.00p 23.15p 22.03p 22.25p 1298665
11/03/2013 23.25p 23.73p 23.00p 23.00p 204812
08/03/2013 23.75p 23.75p 23.06p 23.25p 2288301
07/03/2013 22.75p 23.75p 22.52p 23.38p 584816
06/03/2013 21.50p 23.28p 21.02p 23.00p 4263119
05/03/2013 21.00p 21.75p 20.00p 20.13p 253541
04/03/2013 20.50p 20.50p 19.80p 20.00p 139762
01/03/2013 19.75p 20.25p 19.65p 20.13p 236380
28/02/2013 20.00p 21.45p 19.70p 19.75p 103898
27/02/2013 20.00p 20.10p 19.75p 19.88p 37895
26/02/2013 20.00p 20.60p 19.39p 19.75p 240233
25/02/2013 21.00p 21.00p 19.75p 20.25p 173534
22/02/2013 21.00p 21.00p 19.25p 19.50p 262453
21/02/2013 20.25p 20.76p 19.23p 20.13p 1077235
20/02/2013 21.00p 21.99p 20.30p 20.63p 128170
19/02/2013 21.00p 21.40p 21.00p 21.00p 95152
18/02/2013 21.00p 21.75p 20.80p 21.13p 82509
15/02/2013 21.00p 21.30p 20.75p 20.87p 72435
14/02/2013 21.34p 21.34p 20.80p 21.00p 97743
13/02/2013 21.00p 21.04p 20.75p 20.87p 158781
12/02/2013 21.00p 21.04p 20.75p 21.00p 60026
11/02/2013 21.00p 21.30p 20.88p 21.00p 183833
08/02/2013 21.00p 21.44p 20.77p 21.00p 152670

*Close Price adjusted for both dividends and splits