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
  +0.20p +1.67% 12.15p 12.10p 12.20p 12.40p 11.80p 11.80p 672,565 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 30.3 -12.6 -2.5 - 74.50

Earthport (EPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201812.15+0.20+1.67%11.812.399999672,565
19 Feb 201811.95-0.35-2.85%11.812.123,712
16 Feb 201812.3+0.38+3.14%12.19999912.3107,716
15 Feb 201811.924999+0.45+3.92%11.24999912.1999996,790,517
14 Feb 201811.475-0.08-0.65%11.44999911.95166,283
13 Feb 201811.55-0.03-0.22%11.24999911.55237,963
12 Feb 201811.575-0.07-0.64%11.512.249999296,431
09 Feb 201811.649999-0.20-1.69%11.64999912.249999191,927
08 Feb 201811.849999-0.13-1.04%11.84999911.9588,300
07 Feb 201811.975-0.03-0.21%11.9512.2499991,160,826
06 Feb 201812+0.35+3.00%1112.199999903,984
05 Feb 201811.649999-0.70-5.67%11.312.5305,759
02 Feb 201812.35-0.10-0.80%11.9512.352,747,547
01 Feb 201812.449999+0.23+1.84%12.04999912.44999977,971
31 Jan 201812.224999+0.72+6.30%1112.2499993,208,792
30 Jan 201811.5-0.20-1.71%11.1511.6306,969
29 Jan 201811.699999+0.45+4.00%11.39999911.849999610,412
26 Jan 201811.249999+0.25+2.27%1111.5662,581
25 Jan 201811-0.58-4.97%1111.5446,686
24 Jan 201811.575+0.45+4.04%10.9511.5752,621,079
23 Jan 201811.125+0.10+0.91%10.811.125133,732
22 Jan 201811.024999+1.00+9.98%10.14999911.2499993,709,266
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 Week11.2512.411.2511.908224k7M1M0.98.00%
1 Month11.0512.510.811.914324k7M1M1.19.95%
3 Months17.2517.258.2610.739216k9M1M-5.1-29.57%
6 Months28.528.758.2615.999016k12M1M-16.35-57.37%
1 Year25.75308.2620.04982k19M946k-13.6-52.82%
3 Years43.125488.2623.986985522M735k-30.975-71.83%
5 Years2049.58.2627.584817622M645k-7.85-39.25%
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:31 V: D:20180221 06:50:55