Earthport (EPO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2018 10.70p 10.70p 10.30p 10.60p 3232
21/08/2018 10.60p 10.60p 10.30p 10.58p 49905
20/08/2018 10.60p 10.95p 10.60p 10.73p 73229
17/08/2018 10.70p 10.95p 10.60p 10.73p 37368
16/08/2018 10.70p 10.73p 10.50p 10.73p 27233
15/08/2018 10.60p 10.80p 10.55p 10.55p 115569
14/08/2018 10.70p 10.78p 10.60p 10.68p 209616
13/08/2018 10.75p 10.95p 10.63p 10.78p 197151
10/08/2018 10.80p 10.90p 10.70p 10.80p 89764
09/08/2018 10.95p 10.95p 10.90p 10.90p 9045
08/08/2018 11.00p 11.33p 10.70p 10.75p 390573
07/08/2018 10.85p 11.03p 10.80p 11.03p 390580
06/08/2018 10.85p 10.85p 10.70p 10.78p 58764
03/08/2018 10.40p 10.85p 10.40p 10.58p 138250
02/08/2018 10.50p 10.85p 10.40p 10.78p 22620
01/08/2018 10.45p 10.68p 10.30p 10.68p 299774
31/07/2018 10.20p 10.85p 10.20p 10.63p 225492
30/07/2018 10.20p 10.39p 10.05p 10.35p 449595
27/07/2018 10.50p 10.50p 10.00p 10.40p 125095
26/07/2018 10.10p 10.40p 10.08p 10.33p 299588
25/07/2018 10.30p 10.50p 10.00p 10.10p 467030
24/07/2018 10.10p 10.40p 10.10p 10.20p 39488
23/07/2018 10.00p 10.28p 9.98p 10.25p 290375
20/07/2018 10.00p 10.25p 10.00p 10.00p 61280
19/07/2018 10.05p 10.13p 9.70p 10.13p 95009
18/07/2018 9.80p 9.89p 9.60p 9.79p 64317
17/07/2018 10.00p 10.20p 9.98p 9.98p 140202
16/07/2018 10.00p 10.40p 10.00p 10.20p 67645
13/07/2018 10.65p 10.72p 10.25p 10.25p 62077
12/07/2018 11.00p 11.00p 10.40p 10.50p 12899
11/07/2018 10.40p 10.95p 10.40p 10.63p 17372
10/07/2018 10.50p 10.68p 10.30p 10.68p 92972
09/07/2018 10.90p 10.53p 10.50p 10.53p 0
06/07/2018 10.90p 10.90p 10.41p 10.50p 643953
05/07/2018 10.60p 10.73p 10.40p 10.73p 108334
04/07/2018 10.60p 10.78p 10.60p 10.78p 154
03/07/2018 10.50p 10.95p 10.50p 10.50p 2145375
02/07/2018 10.25p 10.65p 10.20p 10.45p 2707502
29/06/2018 10.15p 10.45p 10.00p 10.25p 557410
28/06/2018 9.98p 10.50p 9.70p 10.14p 755723
27/06/2018 9.48p 9.90p 9.40p 9.73p 705677
26/06/2018 9.30p 9.50p 9.30p 9.50p 698328
25/06/2018 9.40p 9.40p 9.00p 9.34p 1570293
22/06/2018 8.62p 9.20p 8.62p 9.04p 834341
21/06/2018 8.21p 8.85p 8.10p 8.80p 9187104
20/06/2018 8.24p 8.24p 8.19p 8.19p 20994
19/06/2018 8.64p 8.76p 8.18p 8.40p 68104
18/06/2018 8.49p 8.60p 8.17p 8.49p 148821
15/06/2018 8.02p 8.55p 8.02p 8.50p 75941
14/06/2018 8.50p 8.67p 8.00p 8.36p 435084
13/06/2018 8.62p 8.74p 8.62p 8.74p 28622
12/06/2018 8.75p 8.75p 8.64p 8.72p 86749
11/06/2018 8.70p 8.79p 8.50p 8.59p 380811
08/06/2018 8.62p 8.69p 8.60p 8.69p 17912
07/06/2018 8.69p 8.85p 8.50p 8.69p 464379
06/06/2018 8.52p 8.80p 8.52p 8.73p 78100
05/06/2018 8.98p 9.00p 8.56p 8.64p 311540
04/06/2018 9.50p 9.50p 8.80p 8.99p 165325
01/06/2018 9.15p 9.15p 8.87p 8.87p 57737
31/05/2018 8.78p 8.87p 8.78p 8.87p 6626
30/05/2018 9.48p 9.48p 8.86p 8.89p 85426
29/05/2018 9.40p 9.40p 8.94p 9.04p 458046
25/05/2018 9.19p 9.22p 9.00p 9.15p 31616
24/05/2018 9.24p 9.38p 8.98p 9.15p 848883
23/05/2018 9.16p 9.26p 8.73p 9.26p 284265
22/05/2018 9.10p 9.16p 9.00p 9.16p 439567
21/05/2018 8.92p 9.24p 8.78p 8.88p 1016574
18/05/2018 9.00p 9.00p 8.84p 8.90p 1503
17/05/2018 8.84p 8.96p 8.55p 8.96p 35749
16/05/2018 8.90p 8.90p 8.72p 8.76p 54025
15/05/2018 8.87p 8.96p 8.87p 8.96p 4000
14/05/2018 9.02p 9.20p 9.00p 9.20p 82588
11/05/2018 8.92p 9.24p 8.90p 9.12p 1771168
10/05/2018 8.88p 9.08p 8.82p 9.08p 381407
09/05/2018 9.00p 9.12p 8.96p 8.96p 974226
08/05/2018 8.80p 9.10p 8.80p 9.00p 530972
04/05/2018 9.50p 9.60p 9.00p 9.00p 584033
03/05/2018 9.00p 9.00p 8.80p 8.90p 112642
02/05/2018 9.00p 9.00p 8.90p 8.90p 530980
01/05/2018 9.00p 9.00p 8.66p 8.85p 1031450
30/04/2018 9.00p 9.80p 8.75p 8.75p 1922310
27/04/2018 8.98p 9.02p 8.50p 8.85p 832939
26/04/2018 8.60p 8.60p 8.24p 8.35p 2428384
25/04/2018 8.60p 8.68p 8.25p 8.55p 168905
24/04/2018 9.00p 9.10p 8.02p 8.40p 1274204
23/04/2018 9.00p 9.00p 8.50p 8.70p 1305377
20/04/2018 9.20p 9.48p 9.10p 9.10p 269848
19/04/2018 9.60p 9.73p 9.30p 9.30p 1483850
18/04/2018 9.60p 9.90p 9.60p 9.80p 36111
17/04/2018 9.52p 9.94p 9.44p 9.70p 325980
16/04/2018 10.05p 10.33p 9.80p 9.90p 1052946
13/04/2018 10.45p 10.45p 10.20p 10.25p 320414
12/04/2018 11.00p 11.00p 10.05p 10.25p 209985
11/04/2018 10.33p 10.78p 10.33p 10.68p 29046
10/04/2018 10.55p 10.55p 10.27p 10.35p 143459
09/04/2018 10.50p 10.71p 10.50p 10.50p 1400122
06/04/2018 10.73p 11.00p 10.73p 10.78p 512000
05/04/2018 10.75p 11.23p 10.55p 10.78p 830397
04/04/2018 11.20p 11.30p 10.75p 10.98p 18517
03/04/2018 10.75p 11.45p 10.75p 11.08p 240239
29/03/2018 11.50p 11.50p 11.20p 11.20p 133073
28/03/2018 11.25p 11.50p 11.25p 11.48p 30135
27/03/2018 11.40p 11.63p 11.25p 11.63p 59287
26/03/2018 11.80p 11.80p 11.45p 11.45p 101600
23/03/2018 11.40p 11.85p 11.15p 11.55p 84570
22/03/2018 11.80p 11.90p 11.50p 11.65p 785955
21/03/2018 11.55p 11.80p 11.50p 11.75p 52655
20/03/2018 12.00p 12.05p 11.85p 11.90p 260451
19/03/2018 12.00p 12.45p 12.00p 12.13p 36023
16/03/2018 12.50p 12.50p 11.96p 12.50p 10922
15/03/2018 12.70p 12.70p 11.99p 12.15p 16706
14/03/2018 12.40p 12.40p 11.95p 12.00p 2501654
13/03/2018 12.75p 12.75p 12.20p 12.20p 233423
12/03/2018 12.50p 12.55p 12.29p 12.50p 30320
09/03/2018 12.00p 12.36p 11.87p 12.18p 153092
08/03/2018 12.50p 12.50p 11.80p 11.80p 140373
07/03/2018 11.86p 11.88p 11.73p 11.88p 15250
06/03/2018 12.60p 12.60p 11.86p 12.15p 3352337
05/03/2018 12.00p 12.20p 12.00p 12.10p 443909
02/03/2018 11.84p 11.93p 11.84p 11.93p 42324
01/03/2018 12.00p 12.25p 11.95p 12.00p 2268934
28/02/2018 12.00p 12.18p 11.85p 12.18p 332780
27/02/2018 12.00p 12.00p 11.80p 11.95p 2441875
26/02/2018 11.85p 12.25p 11.85p 11.93p 1802818
23/02/2018 12.00p 12.00p 11.84p 11.90p 70627
22/02/2018 12.00p 12.00p 11.80p 11.83p 551525
21/02/2018 12.00p 12.20p 11.95p 12.00p 311840
20/02/2018 11.80p 12.40p 11.80p 12.15p 353281
19/02/2018 11.80p 12.10p 11.80p 11.95p 23430
16/02/2018 12.25p 12.30p 11.97p 12.30p 107716
15/02/2018 11.25p 12.20p 11.25p 11.93p 5090517
14/02/2018 11.95p 11.95p 11.45p 11.48p 166283
13/02/2018 11.25p 11.62p 11.25p 11.55p 187963
12/02/2018 12.25p 12.25p 11.50p 11.58p 246431
09/02/2018 12.25p 12.25p 11.65p 11.65p 161927
08/02/2018 11.95p 12.00p 11.83p 11.85p 88300
07/02/2018 12.25p 12.25p 11.95p 11.98p 960826
06/02/2018 11.30p 12.20p 10.88p 12.00p 714200
05/02/2018 12.50p 12.50p 11.29p 11.65p 305759
02/02/2018 12.00p 12.35p 11.95p 12.35p 2397547
01/02/2018 12.45p 12.45p 12.05p 12.45p 77971
31/01/2018 11.00p 12.25p 11.00p 12.23p 3188792
30/01/2018 11.60p 11.60p 11.03p 11.50p 306969
29/01/2018 11.45p 11.85p 11.33p 11.70p 610412
26/01/2018 11.50p 11.50p 11.00p 11.25p 262581
25/01/2018 11.50p 11.50p 11.00p 11.00p 446686
24/01/2018 11.00p 11.59p 10.86p 11.58p 1271079
23/01/2018 11.05p 11.32p 10.80p 11.13p 133732
22/01/2018 10.40p 11.40p 10.15p 11.03p 3469266
19/01/2018 9.82p 10.50p 9.64p 10.03p 878780
18/01/2018 9.20p 10.50p 9.06p 10.16p 438887
17/01/2018 8.60p 9.00p 8.60p 8.93p 142295
16/01/2018 8.50p 8.75p 8.26p 8.75p 709717
15/01/2018 8.48p 8.98p 8.48p 8.59p 875737
12/01/2018 9.00p 9.00p 8.26p 8.26p 2527520
11/01/2018 9.02p 9.37p 8.76p 8.85p 2729372
10/01/2018 9.58p 9.60p 9.22p 9.30p 350464
09/01/2018 9.30p 9.64p 9.20p 9.47p 159960
08/01/2018 9.50p 9.92p 9.48p 9.60p 605553
05/01/2018 9.72p 9.93p 9.64p 9.84p 119305
04/01/2018 10.00p 10.05p 9.72p 9.81p 2374046
03/01/2018 10.00p 10.20p 9.50p 9.68p 588914
02/01/2018 10.15p 10.40p 10.00p 10.13p 239505
29/12/2017 10.50p 10.50p 10.26p 10.38p 30627
28/12/2017 10.50p 10.75p 10.25p 10.50p 438885
27/12/2017 10.50p 11.10p 10.00p 10.25p 849119
22/12/2017 10.25p 10.25p 10.00p 10.13p 138835
21/12/2017 10.50p 10.50p 10.00p 10.13p 1622868
20/12/2017 10.75p 10.94p 10.28p 10.38p 502397
19/12/2017 10.00p 11.00p 9.81p 10.75p 2098667
18/12/2017 10.00p 12.00p 9.00p 10.00p 5859248
15/12/2017 14.75p 14.95p 14.50p 14.50p 201677
14/12/2017 15.00p 15.25p 14.50p 14.75p 81790
13/12/2017 15.50p 15.70p 14.50p 14.75p 131605
12/12/2017 15.50p 15.76p 15.50p 15.75p 91351
11/12/2017 15.50p 16.25p 15.25p 15.50p 200874
08/12/2017 15.75p 16.00p 15.53p 15.88p 420837
07/12/2017 16.00p 16.00p 15.76p 15.88p 120492
06/12/2017 16.00p 16.20p 15.75p 15.88p 73384
05/12/2017 16.00p 16.20p 16.00p 16.00p 32665
04/12/2017 16.25p 16.44p 16.13p 16.13p 16313
01/12/2017 16.50p 17.00p 16.01p 16.25p 44275
30/11/2017 17.00p 17.00p 16.00p 16.13p 207556
29/11/2017 16.75p 16.75p 16.50p 16.50p 227932
28/11/2017 17.25p 17.25p 16.25p 16.25p 220321
27/11/2017 17.00p 18.00p 16.81p 17.63p 131224
24/11/2017 16.00p 17.25p 16.00p 16.75p 2000954
23/11/2017 15.50p 16.37p 15.25p 16.37p 216574
22/11/2017 15.75p 16.00p 15.50p 16.00p 79153
21/11/2017 16.00p 16.11p 15.50p 15.88p 140834
20/11/2017 16.25p 16.75p 15.29p 15.75p 462724
17/11/2017 17.50p 17.50p 16.50p 16.63p 152398
16/11/2017 16.25p 16.50p 16.23p 16.37p 621004
15/11/2017 17.25p 17.65p 15.62p 16.25p 898618
14/11/2017 17.25p 17.74p 17.00p 17.63p 127605
13/11/2017 17.50p 17.90p 17.00p 17.00p 375918
10/11/2017 17.75p 18.09p 17.50p 17.75p 295602
09/11/2017 18.00p 18.26p 17.75p 17.87p 409566
08/11/2017 18.00p 18.50p 18.00p 18.00p 118923
07/11/2017 18.75p 18.75p 18.25p 18.38p 1218544

*Close Price adjusted for both dividends and splits