Earnz (EARN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Earnz

Date Open High Low Close* Volume
15/03/2018 787.50p 787.50p 700.00p 787.50p 10000
14/03/2018 737.50p 737.50p 737.50p 737.50p 208
13/03/2018 737.50p 737.50p 729.20p 737.50p 250
12/03/2018 737.50p 737.50p 737.50p 737.50p 0
09/03/2018 737.50p 745.00p 725.50p 737.50p 1015
08/03/2018 737.50p 737.50p 725.00p 737.50p 150
07/03/2018 737.50p 745.00p 725.00p 737.50p 561
06/03/2018 787.50p 787.50p 712.50p 737.50p 2623
05/03/2018 775.00p 775.00p 775.00p 775.00p 0
02/03/2018 750.00p 775.00p 728.50p 775.00p 3010
01/03/2018 750.00p 771.50p 750.00p 750.00p 2075
28/02/2018 750.00p 750.00p 750.00p 750.00p 0
27/02/2018 775.00p 775.00p 750.00p 750.00p 953
26/02/2018 775.00p 775.00p 768.25p 775.00p 129
23/02/2018 775.00p 775.00p 730.00p 762.50p 525
22/02/2018 787.50p 787.50p 760.00p 775.00p 876
21/02/2018 787.50p 787.50p 787.50p 787.50p 0
20/02/2018 787.50p 787.50p 776.25p 787.50p 31
19/02/2018 787.50p 787.50p 787.50p 787.50p 0
16/02/2018 787.50p 787.50p 775.00p 787.50p 0
15/02/2018 787.50p 797.50p 787.50p 787.50p 50
14/02/2018 800.00p 806.80p 775.00p 787.50p 1757
13/02/2018 800.00p 800.00p 777.50p 800.00p 187
12/02/2018 787.50p 800.00p 787.50p 800.00p 1201
09/02/2018 825.00p 825.00p 775.00p 787.50p 7158
08/02/2018 825.00p 825.00p 800.00p 800.00p 10
07/02/2018 837.50p 845.00p 825.00p 825.00p 105
06/02/2018 837.50p 850.00p 837.50p 837.50p 58
05/02/2018 875.00p 875.00p 825.00p 837.50p 1250
02/02/2018 875.00p 875.00p 850.00p 850.00p 1091
01/02/2018 875.00p 875.00p 862.50p 875.00p 691
31/01/2018 875.00p 875.00p 858.88p 875.00p 35636
30/01/2018 875.00p 895.00p 860.00p 875.00p 380
29/01/2018 900.00p 915.00p 875.00p 875.00p 15125
26/01/2018 900.00p 900.00p 876.00p 900.00p 363
25/01/2018 900.00p 917.00p 900.00p 900.00p 104
24/01/2018 875.00p 900.00p 865.00p 900.00p 5334
23/01/2018 887.50p 900.00p 860.00p 875.00p 1902
22/01/2018 900.00p 887.50p 887.50p 887.50p 0
19/01/2018 875.00p 914.50p 851.00p 887.50p 3787
18/01/2018 875.00p 887.50p 851.00p 875.00p 1083
17/01/2018 875.00p 875.00p 854.70p 875.00p 500
16/01/2018 862.50p 892.50p 851.25p 875.00p 3584
15/01/2018 825.00p 869.50p 825.00p 850.00p 3007
12/01/2018 837.50p 844.40p 807.50p 825.00p 1667
11/01/2018 800.00p 837.50p 775.00p 837.50p 20243
10/01/2018 837.50p 837.50p 800.00p 800.00p 2400
09/01/2018 837.50p 840.00p 825.00p 837.50p 771
08/01/2018 875.00p 875.00p 827.50p 837.50p 3393
05/01/2018 850.00p 850.00p 825.00p 850.00p 622
04/01/2018 850.00p 850.00p 850.00p 850.00p 50
03/01/2018 850.00p 850.00p 830.50p 850.00p 1591
02/01/2018 862.50p 900.00p 830.00p 850.00p 2467
29/12/2017 862.50p 890.00p 862.50p 862.50p 1279
28/12/2017 875.00p 875.00p 850.00p 862.50p -2020
27/12/2017 875.00p 885.00p 852.20p 875.00p 1066
22/12/2017 875.00p 887.50p 875.00p 875.00p 2189
21/12/2017 900.00p 900.00p 855.00p 875.00p 493
20/12/2017 875.00p 875.00p 850.00p 875.00p 450
19/12/2017 875.00p 882.50p 875.00p 875.00p 158
18/12/2017 875.00p 875.00p 875.00p 875.00p 343
15/12/2017 887.50p 887.50p 860.00p 875.00p 110
14/12/2017 862.50p 875.00p 850.50p 875.00p 1065
13/12/2017 912.50p 942.50p 861.50p 862.50p 2077
12/12/2017 912.50p 918.50p 912.50p 912.50p 525
11/12/2017 912.50p 921.50p 912.50p 912.50p 10
08/12/2017 912.50p 935.00p 880.00p 912.50p 2227
07/12/2017 900.00p 950.00p 899.00p 950.00p 77
06/12/2017 875.00p 899.00p 875.00p 887.50p 665
05/12/2017 875.00p 899.00p 875.00p 875.00p 193
04/12/2017 875.00p 890.00p 875.00p 875.00p 21
01/12/2017 887.50p 900.00p 875.00p 875.00p -2649
30/11/2017 900.00p 900.00p 880.00p 887.50p 663
29/11/2017 875.00p 900.00p 863.50p 900.00p 1048
28/11/2017 825.00p 850.00p 825.00p 825.00p 540
27/11/2017 825.00p 825.00p 825.00p 825.00p 0
24/11/2017 800.00p 850.00p 800.00p 825.00p 2013
23/11/2017 800.00p 820.00p 800.00p 800.00p 5
22/11/2017 800.00p 810.00p 800.00p 800.00p 1000
21/11/2017 837.50p 837.50p 782.90p 812.50p 642
20/11/2017 837.50p 839.00p 835.00p 837.50p 20
17/11/2017 825.00p 835.00p 799.50p 800.00p 1748
16/11/2017 825.00p 825.00p 801.00p 825.00p 1290
15/11/2017 825.00p 825.00p 825.00p 825.00p 176
14/11/2017 825.00p 837.50p 805.00p 825.00p 1229
13/11/2017 825.00p 825.00p 801.00p 825.00p 112
10/11/2017 825.00p 825.00p 801.00p 825.00p 62
09/11/2017 825.00p 837.50p 825.00p 825.00p 21
08/11/2017 825.00p 825.00p 825.00p 825.00p 0
07/11/2017 787.50p 825.00p 787.50p 825.00p 2950
06/11/2017 725.00p 790.00p 705.80p 787.50p 4632
03/11/2017 725.00p 725.00p 725.00p 725.00p 0
02/11/2017 725.00p 725.00p 720.00p 725.00p 16667
01/11/2017 725.00p 750.00p 725.00p 725.00p 1394
31/10/2017 775.00p 800.00p 701.90p 725.00p 4302
30/10/2017 800.00p 800.00p 731.25p 775.00p 2050
27/10/2017 762.50p 800.00p 750.50p 800.00p 2196
26/10/2017 800.00p 800.00p 757.70p 762.50p 5701
25/10/2017 800.00p 800.00p 780.00p 800.00p 200
24/10/2017 800.00p 800.00p 800.00p 800.00p 200
23/10/2017 800.00p 824.00p 800.00p 800.00p 10
20/10/2017 812.50p 825.00p 770.00p 800.00p 8535
19/10/2017 850.00p 850.00p 809.75p 812.50p 3501
18/10/2017 850.00p 850.00p 850.00p 850.00p 0
17/10/2017 850.00p 850.00p 850.00p 850.00p 0
16/10/2017 850.00p 850.00p 832.50p 850.00p 19
13/10/2017 850.00p 850.00p 850.00p 850.00p 79
12/10/2017 850.00p 850.00p 850.00p 850.00p 111
11/10/2017 850.00p 862.50p 837.50p 850.00p 8599
10/10/2017 887.50p 887.50p 862.50p 862.50p 4099
09/10/2017 887.50p 887.50p 887.50p 887.50p 116
06/10/2017 875.00p 900.00p 875.00p 887.50p 4114
05/10/2017 875.00p 875.00p 875.00p 875.00p 0
04/10/2017 825.00p 875.00p 825.00p 875.00p 7704
03/10/2017 825.00p 825.00p 825.00p 825.00p 2453
02/10/2017 825.00p 837.50p 825.00p 825.00p 5722
29/09/2017 825.00p 837.50p 825.00p 825.00p 10690
28/09/2017 850.00p 850.00p 837.50p 837.50p 3068
27/09/2017 850.00p 850.00p 850.00p 850.00p 54
26/09/2017 850.00p 850.00p 850.00p 850.00p 0
25/09/2017 850.00p 850.00p 850.00p 850.00p 75
22/09/2017 862.50p 862.50p 850.00p 850.00p 250
21/09/2017 862.50p 862.50p 862.50p 862.50p 1791
20/09/2017 862.50p 862.50p 862.50p 862.50p 101
19/09/2017 875.00p 875.00p 862.50p 862.50p 9251
18/09/2017 875.00p 875.00p 875.00p 875.00p 3486
15/09/2017 862.50p 875.00p 837.50p 875.00p 5496
14/09/2017 837.50p 837.50p 837.50p 837.50p 46078
13/09/2017 850.00p 862.50p 812.50p 837.50p 37846
12/09/2017 862.50p 862.50p 850.00p 862.50p 71642
11/09/2017 875.00p 875.00p 862.50p 862.50p 618
08/09/2017 875.00p 875.00p 875.00p 875.00p 5311
07/09/2017 875.00p 875.00p 875.00p 875.00p 1088
06/09/2017 875.00p 875.00p 875.00p 875.00p 193
05/09/2017 875.00p 875.00p 875.00p 875.00p 114
04/09/2017 875.00p 875.00p 875.00p 875.00p 62
01/09/2017 887.50p 887.50p 875.00p 875.00p 634
31/08/2017 887.50p 887.50p 887.50p 887.50p 249
30/08/2017 837.50p 887.50p 837.50p 887.50p 2725
29/08/2017 812.50p 837.50p 812.50p 837.50p 2750
25/08/2017 837.50p 837.50p 775.00p 812.50p 6222
24/08/2017 875.00p 875.00p 837.50p 837.50p 665
23/08/2017 875.00p 875.00p 875.00p 875.00p 71
22/08/2017 862.50p 887.50p 862.50p 875.00p 138
21/08/2017 887.50p 887.50p 862.50p 862.50p 1388
18/08/2017 875.00p 875.00p 875.00p 875.00p 100
17/08/2017 875.00p 875.00p 875.00p 875.00p 7124
16/08/2017 875.00p 875.00p 875.00p 875.00p 1170
15/08/2017 875.00p 875.00p 875.00p 875.00p 49
14/08/2017 875.00p 875.00p 875.00p 875.00p 1342
11/08/2017 887.50p 887.50p 850.00p 875.00p 2623
10/08/2017 900.00p 912.50p 850.00p 862.50p 28855

*Close Price adjusted for both dividends and splits