Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/02/2009 40.00p 40.00p 39.00p 40.00p 173787
19/02/2009 41.00p 42.00p 40.50p 42.00p 261647
18/02/2009 41.50p 42.00p 41.00p 41.00p 101109
17/02/2009 41.50p 42.00p 40.50p 41.25p 233449
16/02/2009 43.00p 43.00p 42.00p 42.00p 24656
13/02/2009 43.50p 44.00p 43.50p 43.50p 35066
12/02/2009 44.00p 44.00p 42.00p 42.75p 61924
11/02/2009 46.00p 46.00p 43.00p 44.50p 196989
10/02/2009 48.00p 48.00p 45.00p 45.50p 922485
09/02/2009 49.00p 50.00p 48.00p 48.50p 1953907
06/02/2009 43.00p 48.50p 43.00p 48.50p 472466
05/02/2009 44.00p 44.00p 44.00p 44.00p 87074
04/02/2009 44.00p 44.50p 43.50p 44.50p 135818
03/02/2009 42.00p 44.00p 42.00p 43.75p 121859
02/02/2009 43.00p 43.00p 40.00p 41.00p 73409
30/01/2009 43.00p 43.00p 43.00p 43.00p 43785
29/01/2009 46.00p 46.00p 42.00p 42.50p 181963
28/01/2009 46.00p 47.00p 44.75p 46.50p 21135
27/01/2009 46.50p 46.75p 46.50p 46.75p 387236
26/01/2009 45.50p 46.50p 45.50p 46.50p 895784
23/01/2009 45.00p 45.50p 45.00p 45.50p 431118
22/01/2009 45.50p 45.75p 45.00p 45.50p 91816
21/01/2009 46.50p 47.00p 45.00p 45.50p 323184
20/01/2009 48.50p 48.50p 47.00p 47.50p 316462
19/01/2009 49.00p 49.25p 49.00p 49.25p 74761
16/01/2009 48.50p 48.50p 48.00p 48.50p 337214
15/01/2009 49.25p 49.25p 47.00p 47.75p 447272
14/01/2009 51.00p 52.25p 48.50p 48.75p 212524
13/01/2009 52.00p 52.00p 51.00p 51.25p 111726
12/01/2009 50.00p 55.00p 50.00p 52.00p 478305
09/01/2009 48.00p 50.50p 47.00p 50.00p 184572
08/01/2009 53.00p 53.00p 48.50p 48.50p 112602
07/01/2009 55.00p 60.00p 54.00p 54.50p 483779
06/01/2009 56.00p 57.00p 55.25p 55.25p 101526
05/01/2009 59.00p 59.00p 57.00p 57.00p 83907
02/01/2009 56.00p 59.00p 56.00p 57.25p 306049
31/12/2008 50.00p 58.00p 50.00p 56.50p 625598
30/12/2008 48.00p 51.00p 48.00p 50.00p 213950
29/12/2008 49.75p 49.75p 49.00p 49.00p 50000
24/12/2008 49.25p 49.75p 49.25p 49.75p 2236
23/12/2008 49.00p 49.25p 49.00p 49.25p 22150
22/12/2008 51.00p 51.00p 49.00p 49.75p 111826
19/12/2008 53.00p 53.00p 49.00p 50.00p 412223
18/12/2008 52.00p 52.25p 51.00p 52.25p 88532
17/12/2008 48.00p 53.50p 48.00p 53.50p 274069
16/12/2008 44.50p 49.00p 44.50p 47.25p 1164386
15/12/2008 41.00p 44.75p 40.00p 43.75p 530564
12/12/2008 41.00p 42.75p 38.75p 38.75p 37000
11/12/2008 43.00p 43.00p 42.50p 42.75p 580238
10/12/2008 42.00p 43.50p 42.00p 43.00p 356529
09/12/2008 42.00p 42.00p 41.50p 41.50p 171427
08/12/2008 39.75p 41.00p 39.75p 41.00p 730000
05/12/2008 39.00p 39.00p 39.00p 39.00p 10436
04/12/2008 39.00p 39.00p 39.00p 39.00p 10190
03/12/2008 38.00p 39.00p 38.00p 39.00p 1711
02/12/2008 38.00p 39.00p 36.50p 39.00p 491373
01/12/2008 40.00p 40.00p 39.00p 40.00p 303666
28/11/2008 43.00p 43.00p 41.75p 41.75p 61360
27/11/2008 42.00p 42.00p 41.00p 41.00p 28000
26/11/2008 42.00p 42.00p 41.00p 41.50p 147500
25/11/2008 41.00p 42.00p 41.00p 42.00p 486000
24/11/2008 42.00p 44.00p 40.75p 42.25p 214252
21/11/2008 40.00p 40.75p 40.00p 40.75p 1096414
20/11/2008 40.00p 41.00p 40.00p 40.00p 702500
19/11/2008 42.00p 42.00p 41.00p 41.50p 63004
18/11/2008 42.00p 42.00p 40.00p 41.00p 531000
17/11/2008 43.00p 43.00p 43.00p 43.00p 20555
14/11/2008 44.00p 44.00p 43.00p 43.00p 37320
13/11/2008 47.00p 47.00p 41.50p 42.75p 157069
12/11/2008 49.00p 49.00p 45.00p 47.25p 155706
11/11/2008 48.00p 48.00p 47.00p 47.00p 131892
10/11/2008 47.00p 49.00p 47.00p 48.00p 85480
07/11/2008 45.50p 46.00p 45.50p 45.50p 88441
06/11/2008 47.00p 47.00p 44.50p 44.75p 196529
05/11/2008 47.00p 48.00p 46.00p 47.00p 96000
04/11/2008 47.75p 50.00p 44.00p 47.75p 337372
03/11/2008 47.00p 48.00p 45.00p 47.00p 370391
31/10/2008 46.00p 48.50p 46.00p 47.00p 91500
30/10/2008 43.00p 46.00p 43.00p 45.25p 146153
29/10/2008 38.00p 45.00p 38.00p 42.50p 128900
28/10/2008 34.00p 37.50p 34.00p 37.50p 171242
27/10/2008 34.50p 34.50p 34.00p 34.00p 61843
24/10/2008 36.25p 37.00p 35.50p 35.50p 32413
23/10/2008 41.00p 41.00p 38.00p 39.25p 118246
22/10/2008 39.50p 41.00p 38.50p 39.75p 52086
21/10/2008 39.75p 40.00p 39.75p 40.00p 46250
20/10/2008 38.25p 40.75p 38.25p 39.75p 8354
17/10/2008 40.25p 40.50p 38.50p 39.75p 328214
16/10/2008 35.00p 39.00p 35.00p 38.50p 526700
15/10/2008 39.00p 40.00p 35.00p 36.00p 196353
14/10/2008 41.75p 47.00p 40.00p 40.00p 222303
13/10/2008 40.00p 42.00p 40.00p 42.00p 234061
10/10/2008 45.00p 45.00p 38.00p 38.25p 345548
09/10/2008 46.25p 46.50p 46.25p 46.50p 270818
08/10/2008 45.00p 50.00p 44.50p 46.25p 1242066
07/10/2008 47.00p 48.00p 46.00p 46.25p 46057
06/10/2008 48.00p 49.00p 46.00p 48.00p 215173
03/10/2008 52.75p 52.75p 47.00p 50.50p 402600
02/10/2008 55.00p 55.00p 54.00p 54.00p 77675
01/10/2008 56.00p 60.50p 54.00p 54.00p 272311
30/09/2008 43.50p 58.00p 43.00p 58.00p 485995
29/09/2008 51.00p 51.00p 45.00p 45.00p 187382
26/09/2008 52.00p 53.00p 49.00p 50.50p 260178
25/09/2008 54.00p 54.75p 49.00p 53.00p 252732
24/09/2008 55.00p 58.00p 54.00p 56.00p 164880
23/09/2008 53.25p 55.50p 52.00p 54.50p 186834
22/09/2008 55.00p 56.00p 54.25p 54.50p 116580
19/09/2008 56.00p 60.00p 53.75p 54.75p 216376
18/09/2008 60.00p 60.00p 52.00p 52.00p 357831
17/09/2008 59.00p 64.00p 59.00p 59.50p 300947
16/09/2008 57.00p 58.00p 45.50p 58.00p 632807
15/09/2008 61.00p 67.00p 56.00p 57.75p 657970
12/09/2008 65.00p 65.00p 61.00p 63.00p 492362
11/09/2008 67.00p 69.00p 63.00p 64.00p 447919
10/09/2008 66.00p 68.50p 63.00p 67.75p 490517
09/09/2008 66.00p 67.00p 65.00p 67.00p 115813
08/09/2008 66.50p 66.50p 65.50p 66.00p 100000
05/09/2008 65.50p 65.50p 65.00p 65.50p 633658
04/09/2008 67.00p 67.50p 60.50p 65.25p 566294
03/09/2008 69.00p 69.00p 67.50p 67.50p 43795
02/09/2008 70.00p 70.00p 69.50p 69.50p 17000
01/09/2008 70.00p 70.00p 69.25p 69.25p 130772
29/08/2008 70.00p 72.00p 69.50p 69.50p 206241
28/08/2008 70.00p 70.00p 69.00p 69.00p 86536
27/08/2008 68.25p 68.75p 68.25p 68.75p 12766
26/08/2008 68.00p 68.25p 67.00p 68.25p 55000
22/08/2008 70.75p 71.00p 70.75p 71.00p 239
21/08/2008 71.00p 71.50p 70.00p 70.75p 646046
20/08/2008 70.75p 70.75p 70.00p 70.00p 20000
19/08/2008 68.25p 74.00p 67.75p 70.75p 175960
18/08/2008 71.25p 71.25p 70.00p 70.00p 29738
15/08/2008 71.00p 72.00p 71.00p 71.25p 15486
14/08/2008 71.00p 71.00p 69.25p 69.25p 303964
13/08/2008 72.00p 72.00p 68.00p 69.00p 234619
12/08/2008 75.00p 75.00p 72.50p 73.25p 438206
11/08/2008 77.00p 77.00p 76.25p 76.25p 399639
08/08/2008 75.00p 80.00p 75.00p 78.00p 200340
07/08/2008 71.00p 77.00p 70.50p 74.50p 294010
06/08/2008 67.00p 72.00p 65.00p 70.50p 540088
05/08/2008 70.00p 70.00p 64.00p 65.00p 109599
04/08/2008 68.25p 71.00p 67.50p 67.50p 1071233
01/08/2008 68.25p 69.00p 68.25p 69.00p 4131
31/07/2008 70.00p 71.00p 68.50p 69.00p 33529
30/07/2008 70.25p 70.50p 70.25p 70.50p 85243
29/07/2008 70.25p 70.25p 70.25p 70.25p 16050
28/07/2008 70.75p 70.75p 70.25p 70.25p 19707
25/07/2008 70.00p 72.00p 70.00p 70.75p 10500
24/07/2008 73.00p 73.00p 71.25p 72.50p 86523
23/07/2008 77.00p 77.00p 73.75p 73.75p 110913
22/07/2008 75.00p 75.50p 74.00p 74.50p 30444
21/07/2008 76.00p 77.00p 75.00p 75.50p 40906
18/07/2008 72.00p 83.00p 71.00p 78.50p 438889
17/07/2008 70.50p 70.50p 67.00p 70.00p 558793
16/07/2008 70.00p 72.00p 64.00p 70.75p 151895
15/07/2008 73.00p 75.00p 70.00p 71.75p 194400
14/07/2008 76.00p 76.00p 75.00p 75.00p 37931
11/07/2008 80.00p 80.00p 72.50p 75.00p 461411
10/07/2008 76.00p 82.50p 75.00p 82.50p 182279
09/07/2008 76.00p 77.00p 74.75p 76.00p 87049
08/07/2008 79.00p 81.00p 74.00p 74.75p 112095
07/07/2008 79.00p 81.00p 79.00p 81.00p 25619
04/07/2008 74.00p 83.00p 74.00p 81.00p 766864
03/07/2008 72.00p 72.50p 72.00p 72.50p 64175
02/07/2008 72.00p 73.50p 70.00p 72.00p 2646604
01/07/2008 80.00p 80.00p 70.00p 70.25p 292764
30/06/2008 83.50p 84.00p 81.00p 81.50p 151592
27/06/2008 89.00p 89.00p 83.00p 84.00p 145351
26/06/2008 87.00p 88.00p 86.50p 86.50p 126440
25/06/2008 88.00p 90.00p 87.50p 89.50p 294351
24/06/2008 87.00p 89.00p 86.00p 87.50p 277470
23/06/2008 89.50p 89.50p 87.00p 87.00p 144615
20/06/2008 88.00p 90.00p 88.00p 89.50p 297893
19/06/2008 88.50p 89.00p 88.50p 88.75p 107301
18/06/2008 87.00p 90.00p 87.00p 89.75p 79481
17/06/2008 91.00p 91.00p 89.25p 89.25p 93227
16/06/2008 88.00p 90.50p 88.00p 90.25p 190361
13/06/2008 89.00p 90.00p 87.50p 87.50p 320925
12/06/2008 89.00p 89.00p 86.00p 86.25p 98150
11/06/2008 89.00p 89.00p 86.50p 87.00p 467805
10/06/2008 88.50p 92.00p 86.75p 90.00p 359683
09/06/2008 91.00p 91.00p 86.00p 86.75p 1123650
06/06/2008 90.00p 91.00p 89.75p 89.75p 123108
05/06/2008 91.00p 91.00p 90.75p 90.75p 921945
04/06/2008 92.00p 98.00p 90.00p 90.00p 1614567
03/06/2008 90.50p 92.00p 90.00p 91.50p 953940
02/06/2008 88.00p 91.00p 87.50p 90.25p 388832
30/05/2008 89.00p 89.50p 82.25p 87.50p 860936
29/05/2008 89.00p 90.00p 88.50p 89.50p 85186
28/05/2008 91.00p 91.00p 85.00p 88.50p 124139
27/05/2008 92.00p 93.00p 88.00p 88.00p 440858
23/05/2008 86.00p 94.00p 86.00p 93.00p 362484
22/05/2008 85.00p 87.00p 85.00p 87.00p 688473
21/05/2008 84.00p 88.00p 83.00p 84.50p 1040956
20/05/2008 84.00p 86.00p 81.00p 82.75p 846935
19/05/2008 79.00p 83.00p 79.00p 83.00p 256588
16/05/2008 75.00p 85.50p 75.00p 75.00p 359551
15/05/2008 73.00p 75.00p 71.00p 73.00p 241780
14/05/2008 71.00p 71.25p 71.00p 71.25p 22577
13/05/2008 75.00p 75.00p 71.75p 71.75p 191950
12/05/2008 75.00p 75.00p 74.50p 74.50p 3281220

*Close Price adjusted for both dividends and splits