Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Buy PayPoint (PAY) by Roland Head in The Motley Fool
- Hold Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
- Buy Merchants Trust (MRCH) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Avoid Gear4music (Holdings) (G4M) by Steve Moore in ShareProphets
- Hold Halfords Group (HFD) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Iofina (IOF) by Canaccord Genuity
- Sell South32 Limited (DI) (S32) by Canaccord Genuity
- Speculative Buy Deltic Energy (DELT) by Canaccord Genuity
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy OptiBiotix Health (OPTI) by Tom Winnifrith in ShareProphets
- Buy OptiBiotix Health (OPTI) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Sell Belluscura (BELL) by Tom Winnifrith in ShareProphets
- Buy HGCapital Trust (HGT) by Charles Cade in The Telegraph - Questor
- Hold S&U (SUS) by Berenberg
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Avoid Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Buy PayPoint (PAY) by Roland Head in The Motley Fool
- Hold Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
- Buy Merchants Trust (MRCH) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Avoid Gear4music (Holdings) (G4M) by Steve Moore in ShareProphets
- Hold Halfords Group (HFD) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Iofina (IOF) by Canaccord Genuity
- Sell South32 Limited (DI) (S32) by Canaccord Genuity
- Speculative Buy Deltic Energy (DELT) by Canaccord Genuity
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy OptiBiotix Health (OPTI) by Tom Winnifrith in ShareProphets
- Buy OptiBiotix Health (OPTI) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Sell Belluscura (BELL) by Tom Winnifrith in ShareProphets
- Buy HGCapital Trust (HGT) by Charles Cade in The Telegraph - Questor
- Hold S&U (SUS) by Berenberg
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
Earnz (EARN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | 4.35p | 4.35p | 4.33p | 4.35p | 0 |
| 16/04/2025 | 4.35p | 4.37p | 4.30p | 4.35p | 23103 |
| 15/04/2025 | 4.35p | 4.37p | 4.30p | 4.35p | 18775 |
| 14/04/2025 | 4.35p | 4.35p | 4.33p | 4.35p | 0 |
| 11/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 164 |
| 10/04/2025 | 4.40p | 4.40p | 4.30p | 4.35p | 12656 |
| 09/04/2025 | 4.40p | 4.40p | 4.22p | 4.40p | 43 |
| 08/04/2025 | 4.40p | 4.48p | 4.22p | 4.40p | 14287 |
| 07/04/2025 | 4.40p | 4.40p | 4.37p | 4.40p | 0 |
| 04/04/2025 | 4.40p | 4.49p | 4.30p | 4.40p | 1794 |
| 03/04/2025 | 4.40p | 4.40p | 4.22p | 4.40p | 5994 |
| 02/04/2025 | 4.45p | 4.45p | 4.30p | 4.40p | 162469 |
| 01/04/2025 | 4.60p | 4.60p | 4.20p | 4.45p | 132067 |
| 31/03/2025 | 4.75p | 4.75p | 4.60p | 4.60p | 20006 |
| 28/03/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 24493 |
| 27/03/2025 | 4.95p | 4.95p | 4.75p | 4.75p | 37500 |
| 26/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 2626 |
| 25/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 6466 |
| 24/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 100377 |
| 21/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 3850 |
| 20/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 21482 |
| 19/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 50 |
| 18/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 889 |
| 17/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 499 |
| 14/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 13752 |
| 13/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 10006 |
| 12/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 3 |
| 11/03/2025 | 4.95p | 4.95p | 4.93p | 4.95p | 0 |
| 10/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 37162 |
| 07/03/2025 | 4.95p | 4.95p | 4.93p | 4.95p | 0 |
| 06/03/2025 | 5.25p | 5.25p | 4.95p | 4.95p | 145741 |
| 05/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 75000 |
| 04/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 28 |
| 03/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 420 |
| 28/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 200312 |
| 27/02/2025 | 5.25p | 5.25p | 5.22p | 5.25p | 38 |
| 26/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 17030 |
| 25/02/2025 | 5.25p | 5.25p | 5.22p | 5.25p | 1258 |
| 24/02/2025 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 9882 |
| 20/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 1898 |
| 19/02/2025 | 5.25p | 5.25p | 5.05p | 5.25p | 232420 |
| 18/02/2025 | 5.60p | 5.60p | 5.10p | 5.25p | 283032 |
| 17/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 5115 |
| 14/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 45492 |
| 13/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 5062 |
| 12/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 30916 |
| 11/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 12127 |
| 10/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 52241 |
| 07/02/2025 | 5.55p | 5.60p | 5.50p | 5.60p | 25020 |
| 06/02/2025 | 5.55p | 5.60p | 5.50p | 5.60p | 20042 |
| 05/02/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 50000 |
| 04/02/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 47681 |
| 03/02/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 36231 |
| 31/01/2025 | 5.60p | 5.60p | 5.50p | 5.55p | 1725 |
| 30/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 127 |
| 29/01/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 110163 |
| 28/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 143107 |
| 27/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 126197 |
| 24/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 4402 |
| 23/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 86759 |
| 22/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 90705 |
| 21/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 2766 |
| 20/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 5432 |
| 17/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 104993 |
| 16/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 915 |
| 15/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 9644 |
| 14/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 114 |
| 13/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 12280 |
| 10/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 38071 |
| 09/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 5132 |
| 08/01/2025 | 5.55p | 5.55p | 5.51p | 5.55p | 50000 |
| 07/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 106196 |
| 06/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 319726 |
| 03/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 101578 |
| 02/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 22358 |
| 31/12/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 36862 |
| 30/12/2024 | 5.55p | 5.55p | 5.48p | 5.48p | 250423 |
| 27/12/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 14748 |
| 24/12/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 1727 |
| 23/12/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 3525 |
| 20/12/2024 | 5.55p | 5.55p | 5.30p | 5.55p | 250000 |
| 19/12/2024 | 5.60p | 5.60p | 5.25p | 5.55p | 507532 |
| 18/12/2024 | 5.60p | 5.63p | 5.60p | 5.60p | 0 |
| 17/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 5367 |
| 16/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 750 |
| 13/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 211670 |
| 12/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 20 |
| 11/12/2024 | 5.60p | 5.60p | 5.10p | 5.60p | 51620 |
| 10/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 54507 |
| 09/12/2024 | 5.60p | 5.60p | 5.54p | 5.60p | 1589 |
| 06/12/2024 | 5.60p | 5.60p | 5.55p | 5.60p | 3593 |
| 05/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 17958 |
| 04/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 425 |
| 03/12/2024 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 02/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 1189 |
| 29/11/2024 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 28/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 5 |
| 27/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 8694 |
| 26/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 171843 |
| 25/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 537 |
| 22/11/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 51351 |
| 21/11/2024 | 5.65p | 5.65p | 5.50p | 5.60p | 20416 |
| 20/11/2024 | 5.65p | 5.65p | 5.60p | 5.65p | 177812 |
| 19/11/2024 | 5.85p | 6.00p | 5.50p | 5.65p | 70223 |
| 18/11/2024 | 5.85p | 5.85p | 5.70p | 5.85p | 100234 |
| 15/11/2024 | 5.80p | 5.85p | 5.73p | 5.85p | 990084 |
| 14/11/2024 | 5.70p | 5.80p | 5.60p | 5.80p | 484359 |
| 13/11/2024 | 6.35p | 6.35p | 5.60p | 5.60p | 489016 |
| 12/11/2024 | 6.45p | 6.45p | 6.20p | 6.35p | 44273 |
| 11/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 4 |
| 08/11/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 07/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 16 |
| 06/11/2024 | 6.45p | 6.49p | 6.45p | 6.45p | 77 |
| 05/11/2024 | 6.45p | 6.45p | 6.35p | 6.45p | 39448 |
| 04/11/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 468 |
| 01/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 508 |
| 31/10/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 30/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 100008 |
| 29/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 3962 |
| 28/10/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 50555 |
| 25/10/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 24/10/2024 | 6.45p | 6.45p | 6.28p | 6.45p | 52618 |
| 23/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 427 |
| 22/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 10000 |
| 21/10/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 25527 |
| 18/10/2024 | 6.45p | 6.49p | 6.29p | 6.45p | 20416 |
| 17/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 128020 |
| 16/10/2024 | 7.10p | 7.10p | 6.25p | 6.45p | 687643 |
| 15/10/2024 | 7.35p | 7.35p | 7.10p | 7.10p | 5278 |
| 14/10/2024 | 7.35p | 7.35p | 7.30p | 7.35p | 0 |
| 11/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 9130 |
| 10/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 22 |
| 09/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 50160 |
| 08/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 4227 |
| 07/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 65116 |
| 04/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 12708 |
| 03/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 12044 |
| 02/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 10150 |
| 01/10/2024 | 7.35p | 7.35p | 7.26p | 7.35p | 1577 |
| 30/09/2024 | 7.35p | 7.40p | 7.35p | 7.35p | 226000 |
| 27/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 44669 |
| 26/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 164 |
| 25/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 3768 |
| 24/09/2024 | 7.35p | 7.39p | 7.28p | 7.35p | 0 |
| 23/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 6501 |
| 20/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 10 |
| 19/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 38 |
| 18/09/2024 | 7.35p | 7.35p | 7.28p | 7.35p | 4038 |
| 17/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 81373 |
| 16/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 38 |
| 13/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 175 |
| 12/09/2024 | 7.35p | 7.35p | 7.28p | 7.35p | 0 |
| 11/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 9117 |
| 10/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 210 |
| 09/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 33 |
| 06/09/2024 | 7.35p | 7.35p | 7.28p | 7.35p | 0 |
| 05/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 3770 |
| 04/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 11681 |
| 03/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 32196 |
| 02/09/2024 | 7.35p | 7.49p | 7.20p | 7.35p | 204368 |
| 30/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 70245 |
| 29/08/2024 | 7.35p | 7.40p | 7.20p | 7.35p | 431781 |
| 28/08/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 88421 |
| 27/08/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 51055 |
| 23/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 25323 |
| 22/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 78086 |
| 21/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 5984 |
| 20/08/2024 | 7.35p | 7.50p | 7.00p | 7.50p | 79638 |
| 19/08/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 4600 |
| 16/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 18446 |
| 15/08/2024 | 7.50p | 7.50p | 7.20p | 7.35p | 88285 |
| 14/08/2024 | 7.50p | 7.50p | 7.21p | 7.50p | 3508 |
| 13/08/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 86050 |
| 12/08/2024 | 8.25p | 8.25p | 7.10p | 7.50p | 562937 |
| 09/08/2024 | 7.75p | 8.25p | 8.25p | 8.25p | 0 |
| 08/08/2024 | 7.75p | 8.25p | 8.25p | 8.25p | 0 |
| 07/08/2024 | 7.75p | 8.40p | 7.75p | 8.25p | 204592 |
| 06/08/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 80148 |
| 05/08/2024 | 7.75p | 8.00p | 7.58p | 7.75p | 696 |
| 02/08/2024 | 7.75p | 7.89p | 7.53p | 7.75p | 116161 |
| 01/08/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 100 |
| 31/07/2024 | 7.75p | 7.75p | 7.66p | 7.75p | 1681 |
| 30/07/2024 | 7.75p | 7.90p | 7.50p | 7.75p | 182084 |
| 29/07/2024 | 7.75p | 8.00p | 7.65p | 7.75p | 21889 |
| 26/07/2024 | 7.75p | 7.90p | 7.59p | 7.75p | 111594 |
| 25/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 172 |
| 24/07/2024 | 7.75p | 7.90p | 7.75p | 7.75p | 23648 |
| 23/07/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 125 |
| 22/07/2024 | 7.75p | 7.90p | 7.58p | 7.75p | 204503 |
| 19/07/2024 | 8.00p | 8.00p | 7.50p | 7.75p | 110724 |
| 18/07/2024 | 7.75p | 8.00p | 7.59p | 7.75p | 26211 |
| 17/07/2024 | 7.75p | 8.00p | 7.60p | 7.75p | 381050 |
| 16/07/2024 | 7.35p | 8.00p | 7.20p | 7.75p | 690996 |
| 15/07/2024 | 7.35p | 7.40p | 7.20p | 7.35p | 107741 |
| 12/07/2024 | 7.35p | 7.46p | 7.35p | 7.35p | 21521 |
| 11/07/2024 | 7.35p | 7.46p | 6.83p | 7.35p | 177370 |
| 10/07/2024 | 7.35p | 7.45p | 7.20p | 7.35p | 168364 |
| 09/07/2024 | 7.25p | 7.50p | 7.00p | 7.35p | 348931 |
| 08/07/2024 | 7.25p | 7.40p | 7.00p | 7.25p | 34197 |
*Close Price adjusted for both dividends and splits