Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/02/2013 21.50p 22.00p 20.73p 21.00p 1544186
06/02/2013 21.75p 22.10p 21.27p 21.50p 201182
05/02/2013 23.25p 23.25p 21.02p 21.75p 1356407
04/02/2013 22.75p 22.75p 22.00p 22.25p 104414
01/02/2013 22.75p 23.00p 22.00p 22.00p 983483
31/01/2013 23.00p 23.28p 22.52p 22.75p 895010
30/01/2013 24.00p 24.00p 22.75p 23.00p 653226
29/01/2013 23.75p 23.75p 22.18p 23.25p 906485
28/01/2013 21.50p 23.30p 21.38p 22.62p 884211
25/01/2013 21.50p 21.50p 20.05p 21.38p 1408140
24/01/2013 21.00p 21.90p 19.25p 20.50p 156031
23/01/2013 20.00p 20.13p 19.80p 20.13p 163983
22/01/2013 20.00p 20.80p 19.25p 20.13p 1677500
21/01/2013 20.00p 23.00p 19.10p 20.50p 1100105
18/01/2013 18.25p 19.50p 18.25p 19.00p 2307280
17/01/2013 18.25p 18.25p 17.85p 18.25p 1669083
16/01/2013 17.77p 18.06p 17.77p 18.00p 16650
15/01/2013 18.50p 18.75p 17.67p 17.87p 461328
14/01/2013 19.50p 19.50p 18.00p 18.25p 583971
11/01/2013 18.50p 18.61p 18.25p 18.25p 1349264
10/01/2013 18.75p 19.00p 18.27p 18.38p 346741
09/01/2013 18.75p 18.75p 18.00p 18.50p 1058576
08/01/2013 19.00p 19.00p 18.20p 18.50p 265214
07/01/2013 18.75p 18.75p 17.86p 18.38p 424032
04/01/2013 18.25p 18.49p 17.33p 18.00p 860747
03/01/2013 18.00p 19.24p 17.45p 18.25p 2730066
02/01/2013 17.50p 18.50p 16.75p 18.00p 987518
31/12/2012 16.50p 17.34p 16.00p 17.13p 140601
28/12/2012 16.25p 17.50p 16.00p 17.00p 198103
27/12/2012 16.00p 16.15p 16.00p 16.13p 19900
24/12/2012 16.40p 16.40p 16.13p 16.13p 0
21/12/2012 16.40p 16.40p 16.13p 16.13p 1425
20/12/2012 16.25p 16.28p 16.00p 16.25p 380899
19/12/2012 16.00p 16.50p 15.50p 16.50p 1230000
18/12/2012 16.25p 16.25p 16.03p 16.13p 80992
17/12/2012 16.28p 16.45p 16.28p 16.37p 15500
14/12/2012 15.20p 16.47p 15.20p 16.37p 152984
13/12/2012 16.58p 16.58p 16.28p 16.37p 22690
12/12/2012 16.50p 16.75p 16.37p 16.37p 103354
11/12/2012 17.00p 17.00p 16.30p 16.37p 205000
10/12/2012 16.00p 16.95p 15.20p 16.37p 6634344
07/12/2012 15.25p 15.25p 15.00p 15.00p 50166
06/12/2012 15.37p 15.38p 15.37p 15.38p 3288
05/12/2012 15.25p 15.30p 14.88p 14.88p 197442
04/12/2012 15.37p 15.38p 15.30p 15.38p 54136
03/12/2012 15.25p 15.38p 15.25p 15.38p 67542
30/11/2012 15.00p 15.38p 15.00p 15.38p 34287
29/11/2012 15.00p 15.50p 14.83p 15.38p 104152
28/11/2012 15.25p 15.38p 15.00p 15.38p 0
27/11/2012 15.25p 15.38p 15.00p 15.38p 50311
26/11/2012 15.25p 15.50p 15.00p 15.25p 57600
23/11/2012 15.75p 15.75p 15.25p 15.25p 95276
22/11/2012 15.25p 15.50p 15.00p 15.50p 277413
21/11/2012 15.50p 15.50p 15.38p 15.38p 8742
20/11/2012 15.55p 15.63p 15.30p 15.63p 110000
19/11/2012 15.55p 15.63p 15.51p 15.63p 32703
16/11/2012 15.50p 15.55p 15.50p 15.50p 260500
15/11/2012 15.75p 15.75p 15.63p 15.63p 59678
14/11/2012 16.00p 16.00p 15.88p 15.88p 65000
13/11/2012 16.00p 16.00p 15.63p 15.63p 23652
12/11/2012 16.00p 16.02p 15.50p 15.88p 40830
09/11/2012 15.50p 16.15p 15.50p 15.88p 18119
08/11/2012 16.00p 16.00p 15.58p 15.63p 22595
07/11/2012 16.50p 16.50p 15.75p 15.75p 48760
06/11/2012 16.50p 16.50p 15.90p 16.13p 1747173
05/11/2012 16.50p 17.25p 16.50p 16.88p 71697
02/11/2012 16.00p 16.25p 16.00p 16.25p 600000
01/11/2012 16.08p 16.25p 16.08p 16.25p 1048
31/10/2012 16.23p 16.23p 16.03p 16.13p 4140
30/10/2012 16.50p 16.50p 16.03p 16.25p 210027
29/10/2012 16.25p 16.47p 16.00p 16.25p 313538
26/10/2012 16.50p 16.67p 16.00p 16.63p 421234
25/10/2012 16.50p 17.00p 16.00p 16.25p 644353
24/10/2012 17.00p 17.25p 15.50p 16.37p 411109
23/10/2012 17.00p 17.14p 15.81p 16.63p 446550
22/10/2012 14.50p 16.50p 14.50p 16.50p 411480
19/10/2012 15.12p 15.30p 15.12p 15.13p 6000
18/10/2012 15.00p 15.13p 15.00p 15.00p 45812
17/10/2012 14.75p 15.00p 14.75p 15.00p 510
16/10/2012 14.78p 14.88p 14.78p 14.88p 7450
15/10/2012 15.50p 15.50p 15.00p 15.00p 70069
12/10/2012 14.75p 14.76p 14.50p 14.50p 15636
11/10/2012 14.50p 15.00p 14.50p 14.75p 27915
10/10/2012 15.00p 15.01p 14.75p 14.88p 99987
09/10/2012 15.00p 15.50p 15.00p 15.13p 124207
08/10/2012 15.50p 15.85p 15.25p 15.25p 32257
05/10/2012 15.50p 15.75p 15.50p 15.75p 25000
04/10/2012 16.00p 16.00p 15.26p 15.63p 20114
03/10/2012 16.00p 16.00p 15.25p 15.63p 39231
02/10/2012 17.00p 17.00p 15.25p 15.50p 151131
01/10/2012 16.75p 17.00p 15.76p 16.00p 1378005
28/09/2012 16.00p 16.75p 16.00p 16.37p 77926
27/09/2012 16.00p 16.25p 16.00p 16.25p 16076
26/09/2012 15.78p 15.88p 15.78p 15.88p 22698
25/09/2012 15.50p 15.75p 15.50p 15.75p 255010
24/09/2012 16.00p 16.00p 15.75p 15.75p 14950
21/09/2012 15.50p 16.00p 15.50p 15.75p 168333
20/09/2012 15.50p 15.98p 15.28p 15.63p 163804
19/09/2012 16.00p 16.00p 15.53p 15.75p 12713
18/09/2012 15.53p 15.75p 15.53p 15.75p 406
17/09/2012 15.87p 15.87p 15.75p 15.75p 866
14/09/2012 15.75p 16.00p 15.07p 16.00p 292656
13/09/2012 15.75p 15.75p 15.50p 15.75p 49056
12/09/2012 16.00p 16.00p 15.75p 15.88p 113000
11/09/2012 15.75p 16.13p 15.75p 16.13p 18301
10/09/2012 15.75p 16.00p 15.50p 16.00p 179500
07/09/2012 16.00p 16.45p 16.00p 16.00p 52523
06/09/2012 16.25p 16.63p 15.52p 16.25p 360845
05/09/2012 15.50p 15.63p 15.50p 15.63p 155441
04/09/2012 15.50p 16.00p 15.14p 15.50p 342730
03/09/2012 15.50p 15.63p 15.27p 15.63p 125370
31/08/2012 15.50p 15.50p 15.38p 15.38p 33451
30/08/2012 15.50p 15.50p 15.27p 15.50p 18956
29/08/2012 15.50p 15.63p 15.50p 15.63p 0
28/08/2012 15.50p 15.63p 15.50p 15.63p 6830
24/08/2012 15.75p 15.78p 15.50p 15.50p 69900
23/08/2012 15.75p 15.77p 15.50p 15.63p 73004
22/08/2012 15.75p 15.90p 15.52p 15.75p 696408
21/08/2012 16.00p 16.00p 15.78p 15.88p 5500
20/08/2012 16.00p 16.02p 15.12p 15.63p 232651
17/08/2012 16.50p 16.50p 16.02p 16.25p 34352
16/08/2012 16.00p 16.45p 15.75p 15.88p 511500
15/08/2012 15.75p 15.75p 15.00p 15.25p 216966
14/08/2012 15.25p 16.00p 14.72p 14.88p 284273
13/08/2012 15.00p 15.50p 15.00p 15.25p 2211
10/08/2012 15.00p 15.00p 15.00p 15.00p 51844
09/08/2012 15.50p 15.50p 14.77p 15.50p 26840
08/08/2012 14.55p 14.70p 14.55p 14.62p 41467
07/08/2012 14.75p 14.75p 14.50p 14.62p 81642
06/08/2012 14.75p 14.95p 14.62p 14.62p 53260
03/08/2012 14.00p 14.62p 13.75p 14.62p 78631
02/08/2012 14.00p 14.10p 13.75p 14.00p 189985
01/08/2012 13.75p 14.13p 13.75p 14.13p 51000
31/07/2012 14.00p 14.05p 13.75p 13.88p 181518
30/07/2012 14.50p 14.75p 14.00p 14.50p 59577
27/07/2012 14.25p 14.28p 14.02p 14.25p 81900
26/07/2012 14.00p 14.25p 13.50p 14.25p 177528
25/07/2012 14.00p 14.25p 14.00p 14.25p 60000
24/07/2012 14.25p 14.45p 14.00p 14.25p 153891
23/07/2012 14.50p 14.50p 14.00p 14.25p 119407
20/07/2012 15.25p 15.25p 14.50p 14.75p 119300
19/07/2012 14.75p 15.00p 14.50p 14.62p 199304
18/07/2012 14.75p 14.75p 14.00p 14.38p 54413
17/07/2012 14.00p 14.25p 13.50p 14.25p 116000
16/07/2012 13.00p 14.00p 13.00p 14.00p 166870
13/07/2012 13.40p 13.63p 13.40p 13.63p 36500
12/07/2012 13.25p 13.25p 12.75p 12.88p 226084
11/07/2012 13.50p 13.52p 13.25p 13.25p 111288
10/07/2012 13.50p 13.63p 13.50p 13.63p 2840
09/07/2012 13.75p 14.27p 13.25p 13.75p 215864
06/07/2012 13.75p 14.00p 13.50p 13.75p 314796
05/07/2012 14.00p 14.00p 13.67p 13.88p 122628
04/07/2012 14.50p 14.52p 14.00p 14.25p 285086
03/07/2012 14.50p 15.98p 14.50p 14.50p 1428008
02/07/2012 14.25p 14.48p 14.00p 14.38p 363000
29/06/2012 14.75p 14.75p 14.25p 14.38p 159981
28/06/2012 14.50p 14.55p 14.00p 14.38p 111084
27/06/2012 14.75p 15.00p 14.08p 14.75p 66956
26/06/2012 14.25p 14.38p 14.00p 14.38p 120000
25/06/2012 14.50p 14.88p 14.29p 14.62p 87438
22/06/2012 13.00p 14.00p 13.00p 14.00p 232850
21/06/2012 12.50p 13.00p 12.25p 13.00p 110000
20/06/2012 12.50p 12.51p 12.20p 12.38p 97135
19/06/2012 12.50p 12.75p 12.50p 12.75p 21045
18/06/2012 12.50p 12.63p 12.50p 12.63p 16000
15/06/2012 12.50p 12.75p 12.45p 12.75p 53000
14/06/2012 12.50p 12.75p 12.50p 12.75p 11846
13/06/2012 12.41p 12.94p 12.41p 12.75p 3282
12/06/2012 13.50p 13.52p 12.00p 12.75p 164253
11/06/2012 13.75p 13.75p 13.25p 13.50p 18008
08/06/2012 13.75p 13.97p 13.50p 13.50p 18395
07/06/2012 14.00p 14.10p 13.05p 13.50p 32104
06/06/2012 13.75p 14.25p 13.02p 14.25p 125234
01/06/2012 14.00p 14.02p 13.75p 14.00p 18376
31/05/2012 13.77p 14.38p 13.77p 14.38p 13
30/05/2012 14.00p 14.13p 14.00p 14.13p 45568
29/05/2012 15.00p 15.00p 13.52p 14.50p 0
28/05/2012 15.00p 15.00p 13.52p 14.25p 0
25/05/2012 15.00p 15.00p 13.52p 14.38p 2815
24/05/2012 14.00p 14.00p 13.52p 13.75p 4136
23/05/2012 13.75p 13.88p 13.50p 13.50p 472050
22/05/2012 13.50p 13.73p 12.50p 13.25p 230230
21/05/2012 13.60p 13.88p 13.60p 13.88p 37000
18/05/2012 13.77p 14.13p 13.77p 14.13p 8127
17/05/2012 14.00p 14.00p 13.75p 13.75p 105000
16/05/2012 14.25p 14.25p 13.75p 14.13p 105617
15/05/2012 14.25p 14.50p 14.25p 14.50p 11972
14/05/2012 14.50p 14.73p 14.00p 14.38p 177103
11/05/2012 14.50p 14.62p 14.25p 14.62p 235000
10/05/2012 15.00p 15.00p 14.48p 14.75p 156476
09/05/2012 17.00p 17.00p 14.52p 15.00p 549974
08/05/2012 15.25p 15.75p 15.25p 15.75p 235675
04/05/2012 15.75p 15.90p 15.25p 15.50p 105834
03/05/2012 14.50p 16.00p 14.05p 16.00p 543376
02/05/2012 14.50p 15.25p 13.75p 14.88p 430436
01/05/2012 13.75p 14.30p 13.50p 14.13p 272400
30/04/2012 13.75p 14.13p 13.75p 14.13p 6325
27/04/2012 13.75p 14.13p 13.50p 14.13p 148283
26/04/2012 14.00p 14.50p 13.50p 14.13p 51486
25/04/2012 13.75p 14.25p 13.75p 14.25p 135

*Close Price adjusted for both dividends and splits