Share Name Share Symbol Market Type Share ISIN Share Description
Earthport Plc LSE:EPO London Ordinary Share GB00B0DFPF10 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.375p -6.36% 20.25p 20.25p 21.75p 21.50p 20.25p 21.50p 585,860 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.8 -7.2 -1.7 - 98.86

Earthport (EPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 201721.625001-0.25-1.14%21.500001221,297,619
26 Jun 201721.8750.000.00%21.7522.2527,981
23 Jun 201721.875+0.13+0.57%21.87521.8750
22 Jun 201721.75-0.25-1.14%21.7521.751,500
21 Jun 201722+0.25+1.15%21.752216,860
20 Jun 201721.750.000.00%21.7521.752,250
19 Jun 201721.75-0.75-3.33%21.50000122.25141,945
16 Jun 201722.499998-0.38-1.64%21.7522.75253,960
15 Jun 201722.8750.000.00%22.7522.87552,304
14 Jun 201722.8750.000.00%22.7522.87571,600
13 Jun 201722.875+0.13+0.55%22.752370,196
12 Jun 201722.75-0.25-1.09%22.7522.7560,398
09 Jun 2017230.000.00%20.2523.25542,385
08 Jun 201723+0.13+0.55%22.752335,994
07 Jun 201722.8750.000.00%22.7523.2562,551
06 Jun 201722.8750.000.00%22.49999823.500001109,829
05 Jun 201722.875-0.13-0.54%22.49999823.500001103,283
02 Jun 201723+0.25+1.10%22.49999823.500001514,774
01 Jun 201722.75-0.13-0.55%22.7523.500001352,777
31 May 201722.875-0.50-2.14%22.49999823.25244,586
30 May 201723.3749980.000.00%2323.7548,139
Download more Earthport Plc Historical Data

Earthport Plc (EPO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2222.2520.250.000001M269k-1.75-7.95%
1 Month23.2523.520.250.000001M198k-3-12.90%
3 Months2728.520.250.0000019M690k-6.75-25.00%
6 Months21.53020.250.0000019M700k-1.25-5.81%
1 Year1430110.0000022M756k6.2544.64%
3 Years4548110.0000022M602k-24.75-55.00%
5 Years14.549.5110.0000022M546k5.7539.66%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170628 19:13:41