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
  -0.125p -0.45% 27.75p 27.75p 28.00p 29.00p 27.75p 28.00p 407,740 16:25:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.8 -7.2 -1.7 - 135.47

Earthport (EPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 201727.75-0.13-0.45%27.7529407,740
16 Aug 201727.875+0.13+0.45%27.50000128.75600,777
15 Aug 201727.75+1.00+3.74%26.7529.754,177,899
14 Aug 201726.75+0.38+1.42%26.49999827.50000110,189,576
11 Aug 201726.374998-0.13-0.47%2626.499998247,998
10 Aug 201726.499998+0.13+0.47%26271,069,443
09 Aug 201726.374998+0.50+1.93%25.7526.3749981,343,383
08 Aug 201725.875-0.62-2.36%25.50000127889,528
07 Aug 201726.499998-0.75-2.75%2627.75845,012
04 Aug 201727.25-0.25-0.91%26.7528961,482
03 Aug 201727.500001+0.75+2.80%26.7527.500001347,283
02 Aug 201726.75+0.25+0.94%26.25271,548,968
01 Aug 201726.499998+0.87+3.41%26.2526.754,742,498
31 Jul 201725.625001-0.37-1.44%2526139,778
28 Jul 201726+0.88+3.48%2526923,165
27 Jul 201725.125+1.13+4.69%2425.5000011,847,159
26 Jul 201724+3.00+14.29%21.2524.4999981,656,823
25 Jul 201721+0.75+3.70%19.521.500001591,277
24 Jul 201720.25+0.50+2.53%20211,302,231
21 Jul 201719.75+0.75+3.95%18.7519.75533,675
20 Jul 2017190.000.00%18.7519.5124,523
19 Jul 2017190.000.00%18.519.25138,155
18 Jul 201719+0.13+0.66%18.519214,859
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 Week26.7529.752627.0259248k10M3M13.74%
1 Month18.7529.7518.7526.0923125k10M2M948.00%
3 Months23.2529.7518.525.3879010M683k4.519.35%
6 Months25.753018.525.1769019M815k27.77%
1 Year14.53013.2522.4114022M846k13.2591.38%
3 Years43.25481128.3537022M626k-15.5-35.84%
5 Years15.7549.51129.1133022M571k1276.19%
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:34 V: D:20170818 04:45:28