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
  +0.00p +0.00% 25.125p 24.75p 25.50p 25.00p 25.00p 25.00p 270,790.00 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 - 122.55

Earthport (EPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201725.1250.000.00%2525.125270,790
22 Feb 201725.125-0.25-0.99%2525.125951,149
21 Feb 201725.374998-0.13-0.49%25.2525.75231,500
20 Feb 201725.5000020.000.00%25.50000225.500002275,091
17 Feb 201725.500002-0.25-0.97%25.50000225.75195,332
16 Feb 201725.75-0.25-0.96%25.50000225.75311,549
15 Feb 201726+0.50+1.96%25.7526162,407
14 Feb 201725.500002-0.13-0.49%25.2525.75350,235
13 Feb 201725.625002-0.37-1.44%2526266,645
10 Feb 201726+0.25+0.97%25.50000226.25347,697
09 Feb 201725.75+0.50+1.98%25.50000225.75389,831
08 Feb 201725.25-0.25-0.98%2525.500002705,541
07 Feb 201725.5000020.000.00%25.50000225.751,279,143
06 Feb 201725.500002+0.25+0.99%24.7525.5000021,344,212
03 Feb 201725.250.000.00%24.7525.251,132,428
02 Feb 201725.25+1.00+4.12%24.2525.25856,713
01 Feb 201724.25+1.25+5.43%2424.25428,229
31 Jan 2017230.000.00%2323.75987,131
30 Jan 201723-0.63-2.65%22.7523.251,272,075
27 Jan 201723.625002-1.12-4.55%23.2524.499998527,196
26 Jan 201724.75-0.25-1.00%24.49999825159,105
25 Jan 201725-0.25-0.99%24.7525.25195,375
24 Jan 201725.25-0.38-1.46%24.7525.500002179,828
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 Week25.7525.7525.000.0000195k951k393k-0.625-2.43%
1 Month25.0026.2522.750.0000159k1M609k0.1250.50%
3 Months19.7527.0018.750.00008k5M777k5.37527.22%
6 Months14.2527.0013.250.000085522M879k10.87576.32%
1 Year24.2527.0011.000.000085522M715k0.8753.61%
3 Years31.2549.5011.000.0000022M617k-6.125-19.60%
5 Years15.7549.5011.000.0000022M508k9.37559.52%
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:40 V: D:20170224 04:02:48