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
  +0.25p +1.25% 20.25p 20.00p 20.50p 20.00p 19.75p 20.00p 306,107.00 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.8 -7.2 -1.7 - 98.77

Earthport (EPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 201620.25+0.25+1.25%19.7520.25306,107
07 Dec 201620-0.25-1.23%2020.754,135,166
06 Dec 201620.25-0.13-0.61%20.25211,246,076
05 Dec 201620.375+0.88+4.49%18.7520.3753,643,630
02 Dec 201619.50.000.00%19.519.57,728
01 Dec 201619.5+0.25+1.30%19.519.75173,385
30 Nov 201619.25-0.50-2.53%19.2519.75985,146
29 Nov 201619.75+0.50+2.60%19.2519.752,724,978
28 Nov 201619.25+0.25+1.32%1919.2551,613
25 Nov 201619-0.50-2.56%1919.554,543
24 Nov 201619.5+0.13+0.65%1919.5197,883
23 Nov 201619.375+0.63+3.33%19.2519.75592,761
22 Nov 201618.75-0.25-1.32%18.519.5161,801
21 Nov 201619+0.50+2.70%1919.75178,210
18 Nov 201618.5-1.50-7.50%1819.75744,596
17 Nov 201620+0.13+0.63%202031,116
16 Nov 201619.875-0.13-0.63%19.519.875129,654
15 Nov 201620+0.25+1.27%2020.5376,832
14 Nov 201619.75-1.75-8.14%19.521409,580
11 Nov 201621.5-0.38-1.71%212221,670,258
10 Nov 201621.875+0.88+4.17%2122405,442
09 Nov 2016210.000.00%2021639,235
08 Nov 201621-0.75-3.45%20.7521.75749,450
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 Week19.7521.0018.7520.17248k4M2M0.502.53%
1 Month21.0022.0018.0020.82428k22M2M-0.75-3.57%
3 Months16.2522.0013.2518.861585522M1M4.0024.62%
6 Months15.12522.0011.0017.547085522M736k5.1333.88%
1 Year34.0034.5011.0019.406485522M701k-13.75-40.44%
3 Years24.5049.5011.0032.3994022M627k-4.25-17.35%
5 Years17.0049.5011.0029.4447022M487k3.2519.12%
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:32 V: D:20161208 20:07:17