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% 9.85p 9.70p 10.00p - - - 0 05:30:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 30.3 -12.6 -2.5 - 61.41

Earthport (EPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20189.850.000.00%9.859.8515,000
18 Sep 20189.85-0.02-0.20%9.859.9816,248
17 Sep 20189.8699999-0.18-1.74%9.86999999.917,780
14 Sep 201810.045+0.38+3.88%9.710.0454,900,533
13 Sep 20189.67-0.37-3.69%9.649.88103,750
12 Sep 201810.04+0.10+1.01%9.8810.04101,378
11 Sep 20189.94-0.23-2.21%9.910.194,604
10 Sep 201810.165-0.34-3.19%9.910.45190,117
07 Sep 201810.5+0.32+3.19%10.4510.5424
06 Sep 201810.175+0.23+2.26%9.910.17533,586
05 Sep 20189.950.000.00%9.910.3590,240
04 Sep 20189.95-0.32-3.07%9.910.6532,549
03 Sep 201810.265-0.01-0.10%9.8810.265107,346
31 Aug 201810.275-0.03-0.24%10.210.27593,244
30 Aug 201810.3-0.30-2.83%1010.85287,779
29 Aug 201810.6+0.03+0.24%10.5510.75164,718
28 Aug 201810.575+0.17+1.68%10.310.57511,144
24 Aug 201810.40.000.00%10.310.6114,792
23 Aug 201810.4-0.20-1.89%10.310.415,160
22 Aug 201810.6+0.03+0.24%10.610.63,232
21 Aug 201810.575-0.15-1.40%10.57510.649,405
20 Aug 201810.7250.000.00%10.610.9573,229
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 Week9.8810.0459.6410.035515k5M1M-0.03-0.30%
1 Month10.310.859.6410.07934245M336k-0.45-4.37%
3 Months9.9811.059.610.31911545M336k-0.13-1.30%
6 Months11.811.8589.342615419M673k-1.95-16.53%
1 Year25.62526.5812.247215419M913k-15.775-61.56%
3 Years41.541.5819.356715422M796k-31.65-76.27%
5 Years23.549.5825.570915422M703k-13.65-58.09%
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:20180920 06:26:05