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
  +1.00p +9.98% 11.025p 10.80p 11.25p 11.25p 10.15p 10.40p 3,709,266 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 - 67.60

Earthport (EPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201810.024999-0.14-1.33%9.720000210.51,281,094
18 Jan 201810.159999+1.23+13.77%9.119999810.51,569,375
17 Jan 20188.9300003+0.18+2.06%8.600000393,830,254
16 Jan 20188.75+0.16+1.86%8.43999958.75709,717
15 Jan 20188.5900001+0.33+4.00%8.47999958.97999951,179,460
12 Jan 20188.2600002-0.59-6.67%8.260000292,997,520
11 Jan 20188.8500003-0.45-4.84%8.76000029.10000033,419,372
10 Jan 20189.3000001-0.17-1.80%9.30000019.6000003415,464
09 Jan 20189.4700002-0.13-1.35%9.19999989.4700002159,960
08 Jan 20189.6000003-0.24-2.44%9.47999959.6000003880,553
05 Jan 20189.8400001+0.03+0.31%9.69999989.8400001119,305
04 Jan 20189.8100004+0.13+1.34%9.800000110.052,374,046
03 Jan 20189.6800003-0.45-4.40%9.510588,914
02 Jan 201810.125-0.38-3.57%1010.149999239,505
29 Dec 201710.50.000.00%10.510.530,627
28 Dec 201710.5+0.25+2.44%10.2510.75438,885
27 Dec 201710.250.000.00%1011939,119
22 Dec 201710.25+0.13+1.23%10.2510.25238,835
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 Week8.4811.258.449.2572710k4M2M2.54530.01%
1 Month10.511.258.269.225431k4M1M0.5255.00%
3 Months19.519.58.2612.796116k12M1M-8.475-43.46%
6 Months2029.758.2619.280816k12M1M-8.975-44.88%
1 Year25.5308.2621.2155019M890k-14.475-56.76%
3 Years43.5488.2624.8096022M711k-32.475-74.66%
5 Years21.549.58.2628.0065022M629k-10.475-48.72%
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:20180122 20:31:54