Find Your Broker
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
  -0.55p -8.35% 6.04p 6.04p 6.98p 6.04p 6.04p 6.04p 21,048 08:50:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 30.3 -12.6 -2.5 - 37.66

Earthport (EPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20186.59-0.11-1.64%6.36.59197,302
19 Nov 20186.7-0.09-1.33%6.66.7179,000
16 Nov 20186.79+0.09+1.34%6.76.9859,231
15 Nov 20186.7-0.48-6.69%6.77.14253,400
14 Nov 20187.18+0.04+0.56%6.77.1851,346
13 Nov 20187.14+0.05+0.71%77.1411,935
12 Nov 20187.090.000.00%7.097.48146
09 Nov 20187.09+0.05+0.71%6.77.0962,975
08 Nov 20187.04+0.26+3.83%6.67.04153,279
07 Nov 20186.78-0.51-7.00%6.787.48287,886
06 Nov 20187.29+0.29+4.14%7.17.2919,000
05 Nov 20187-0.29-3.98%77.1865,132
02 Nov 20187.29+0.10+1.39%77.48335,158
01 Nov 20187.19-0.48-6.26%6.67.19709,708
31 Oct 20187.67+0.17+2.27%7.677.98,408
30 Oct 20187.5-0.59-7.29%7.447.66269,202
29 Oct 20188.09-0.15-1.82%8.098.095,230
26 Oct 20188.24+0.40+5.10%88.2412,434
25 Oct 20187.84-0.26-3.21%7.77.84119,332
24 Oct 20188.10.000.00%8.18.1884
23 Oct 20188.1-0.14-1.70%8.18.4855,747
22 Oct 20188.240.000.00%8.248.2480,183
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 Week6.77.186.046.711251k253k148k-0.66-9.85%
1 Month8.18.246.047.0844146710k140k-2.06-25.43%
3 Months10.5510.856.048.883415M343k-4.51-42.75%
6 Months9.1611.056.049.2169119M509k-3.12-34.06%
1 Year15.75186.0410.6059119M825k-9.71-61.65%
3 Years33.2535.56.0417.8208122M767k-27.21-81.83%
5 Years2349.56.0425.3785122M701k-16.96-73.74%
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:43 V: D:20181121 09:29:30