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 Gfinity (GFIN) by Steve Moore in ShareProphets
- Sell Urban Logistics Reit (SHED) by Tom Winnifrith in ShareProphets
- Sell Urban Logistics Reit (SHED) by Steve Moore in ShareProphets
- Buy Elementis (ELM) by Tom Winnifrith in ShareProphets
- Buy Elementis (ELM) by Steve Moore in ShareProphets
- Watch Ashmore Group (ASHM) by Zaven Boyrazian in The Motley Fool
- Buy NATWEST GROUP (NWG) by UBS
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Hold International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Weir Group (WEIR) by Goldman Sachs
- Neutral Whitbread (WTB) by Goldman Sachs
- Buy NATWEST GROUP (NWG) by Goldman Sachs
- Neutral B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Neutral Haleon (HLN) by Goldman Sachs
- Neutral Petershill Partners (PHLL) by UBS
- Buy Diageo (DGE) by Royston Wild in The Motley Fool
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Buy Linde (0M2B) by DZ Bank
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Outperform Aston Martin Lagonda Global Holdings (AML) by Bernstein
- Avoid Gfinity (GFIN) by Steve Moore in ShareProphets
- Sell Urban Logistics Reit (SHED) by Tom Winnifrith in ShareProphets
- Sell Urban Logistics Reit (SHED) by Steve Moore in ShareProphets
- Buy Elementis (ELM) by Tom Winnifrith in ShareProphets
- Buy Elementis (ELM) by Steve Moore in ShareProphets
- Watch Ashmore Group (ASHM) by Zaven Boyrazian in The Motley Fool
- Buy NATWEST GROUP (NWG) by UBS
- Buy Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Hold International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Weir Group (WEIR) by Goldman Sachs
- Neutral Whitbread (WTB) by Goldman Sachs
- Buy NATWEST GROUP (NWG) by Goldman Sachs
- Neutral B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Neutral Haleon (HLN) by Goldman Sachs
- Neutral Petershill Partners (PHLL) by UBS
- Buy Diageo (DGE) by Royston Wild in The Motley Fool
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Buy Linde (0M2B) by DZ Bank
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Outperform Aston Martin Lagonda Global Holdings (AML) by Bernstein
Earnz (EARN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/07/2024 | 7.25p | 7.44p | 7.03p | 7.25p | 566 |
| 04/07/2024 | 7.25p | 7.45p | 7.00p | 7.25p | 288 |
| 03/07/2024 | 7.25p | 7.44p | 7.25p | 7.25p | 67 |
| 02/07/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 1446 |
| 01/07/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 1611 |
| 28/06/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 341 |
| 27/06/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 131 |
| 26/06/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 257 |
| 25/06/2024 | 7.38p | 7.44p | 7.00p | 7.25p | 75704 |
| 24/06/2024 | 7.63p | 7.63p | 7.25p | 7.38p | 60494 |
| 21/06/2024 | 7.75p | 7.75p | 7.50p | 7.63p | 58645 |
| 20/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 168498 |
| 19/06/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 651 |
| 18/06/2024 | 7.75p | 7.80p | 7.52p | 7.75p | 20313 |
| 17/06/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 52 |
| 14/06/2024 | 7.75p | 7.80p | 7.56p | 7.75p | 7734 |
| 13/06/2024 | 7.75p | 7.75p | 7.36p | 7.75p | 133338 |
| 12/06/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 637 |
| 11/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 29731 |
| 10/06/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 66795 |
| 07/06/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 33080 |
| 06/06/2024 | 7.75p | 7.80p | 7.52p | 7.75p | 40465 |
| 05/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 30009 |
| 04/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 5701 |
| 03/06/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 145883 |
| 31/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 4724 |
| 30/05/2024 | 7.75p | 7.75p | 7.57p | 7.75p | 0 |
| 29/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 86232 |
| 28/05/2024 | 8.00p | 8.00p | 7.50p | 7.75p | 1002 |
| 24/05/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 67253 |
| 23/05/2024 | 7.75p | 8.25p | 7.50p | 7.75p | 978723 |
| 22/05/2024 | 7.75p | 7.88p | 7.52p | 7.75p | 105317 |
| 21/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 8107 |
| 20/05/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 15742 |
| 17/05/2024 | 7.75p | 7.94p | 7.50p | 7.75p | 57268 |
| 16/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 4424 |
| 15/05/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 440 |
| 14/05/2024 | 7.75p | 7.94p | 7.50p | 7.75p | 116910 |
| 13/05/2024 | 7.75p | 7.75p | 7.53p | 7.75p | 5656 |
| 10/05/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 214834 |
| 09/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 297037 |
| 08/05/2024 | 7.75p | 7.83p | 7.50p | 7.75p | 283631 |
| 07/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 79966 |
| 03/05/2024 | 7.75p | 7.94p | 7.50p | 7.75p | 115246 |
| 02/05/2024 | 7.75p | 7.75p | 7.65p | 7.75p | 50000 |
| 01/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 440071 |
| 30/04/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 99 |
| 29/04/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 10811 |
| 26/04/2024 | 7.75p | 7.88p | 7.50p | 7.75p | 14367 |
| 25/04/2024 | 7.75p | 7.94p | 7.50p | 7.75p | 922716 |
| 24/04/2024 | 7.75p | 7.94p | 7.56p | 7.75p | 35540 |
| 23/04/2024 | 7.75p | 8.00p | 7.58p | 7.75p | 2130 |
| 22/04/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 64780 |
| 19/04/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 119285 |
| 18/04/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 207605 |
| 17/04/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 61020 |
| 16/04/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 285 |
| 15/04/2024 | 7.75p | 7.80p | 7.51p | 7.75p | 37584 |
| 12/04/2024 | 7.75p | 7.82p | 7.50p | 7.75p | 276715 |
| 11/04/2024 | 7.75p | 8.00p | 7.56p | 7.75p | 132085 |
| 10/04/2024 | 7.75p | 7.87p | 7.50p | 7.75p | 863659 |
| 09/04/2024 | 7.75p | 8.00p | 7.50p | 7.50p | 89213 |
| 08/04/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 827619 |
| 05/04/2024 | 8.50p | 8.50p | 7.63p | 7.75p | 12625 |
| 04/04/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 239 |
| 03/04/2024 | 8.50p | 8.50p | 8.03p | 8.50p | 10380 |
| 02/04/2024 | 8.50p | 8.50p | 8.03p | 8.50p | 33842 |
| 28/03/2024 | 8.50p | 8.94p | 8.00p | 8.50p | 14415 |
| 27/03/2024 | 8.50p | 8.94p | 8.03p | 8.50p | 25733 |
| 26/03/2024 | 8.50p | 8.94p | 8.03p | 8.50p | 2387 |
| 25/03/2024 | 8.50p | 8.65p | 8.50p | 8.50p | 55994 |
| 22/03/2024 | 8.50p | 8.80p | 8.00p | 8.50p | 71197 |
| 21/03/2024 | 8.25p | 9.00p | 7.50p | 8.50p | 1123254 |
| 20/03/2024 | 7.60p | 7.75p | 7.60p | 7.75p | 0 |
| 19/03/2024 | 7.60p | 8.00p | 7.50p | 7.75p | 481003 |
| 18/03/2024 | 7.50p | 8.00p | 7.00p | 7.60p | 114792 |
| 15/03/2024 | 10.00p | 10.00p | 7.00p | 7.50p | 67008 |
| 14/03/2024 | 10.00p | 10.40p | 9.10p | 10.00p | 11153 |
| 13/03/2024 | 10.00p | 10.96p | 9.20p | 10.00p | 12861 |
| 12/03/2024 | 12.00p | 12.00p | 9.15p | 10.00p | 125512 |
| 11/03/2024 | 12.00p | 12.10p | 11.36p | 12.00p | 10627 |
| 08/03/2024 | 12.00p | 13.00p | 11.20p | 12.00p | 33699 |
| 07/03/2024 | 12.00p | 13.00p | 11.60p | 12.00p | 51037 |
| 06/03/2024 | 11.00p | 13.00p | 10.06p | 12.00p | 72877 |
| 05/03/2024 | 11.00p | 11.16p | 10.00p | 11.00p | 7476 |
| 04/03/2024 | 10.50p | 11.95p | 10.00p | 11.00p | 85493 |
| 01/03/2024 | 12.00p | 12.00p | 10.00p | 10.50p | 26846 |
| 29/02/2024 | 14.00p | 15.40p | 10.90p | 12.00p | 196665 |
| 28/02/2024 | 8.00p | 15.00p | 8.00p | 14.00p | 304034 |
| 27/02/2024 | 9.00p | 9.40p | 6.80p | 8.00p | 51226 |
| 26/02/2024 | 9.00p | 9.40p | 7.50p | 8.00p | 37056 |
| 23/02/2024 | 9.50p | 9.95p | 7.50p | 9.00p | 24316 |
| 22/02/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 22140 |
| 21/02/2024 | 9.50p | 10.20p | 9.00p | 9.50p | 28950 |
| 20/02/2024 | 9.00p | 10.00p | 9.00p | 9.50p | 8100 |
| 19/02/2024 | 8.50p | 10.00p | 8.50p | 9.00p | 62948 |
| 16/02/2024 | 8.50p | 10.00p | 7.00p | 8.50p | 12763 |
| 15/02/2024 | 8.50p | 9.85p | 7.15p | 8.50p | 3058 |
| 14/02/2024 | 8.50p | 9.85p | 7.15p | 8.50p | 148 |
| 13/02/2024 | 8.50p | 9.80p | 8.50p | 8.50p | 511 |
| 12/02/2024 | 8.50p | 10.00p | 7.00p | 8.50p | 12916 |
| 09/02/2024 | 8.50p | 9.98p | 7.00p | 8.50p | 9255 |
| 08/02/2024 | 11.00p | 12.00p | 7.00p | 8.50p | 36063 |
| 07/02/2024 | 13.50p | 13.50p | 8.00p | 11.00p | 56684 |
| 06/02/2024 | 13.50p | 15.00p | 12.00p | 14.85p | 10078 |
| 05/02/2024 | 15.00p | 16.80p | 12.00p | 13.50p | 11548 |
| 02/02/2024 | 15.00p | 17.00p | 13.00p | 15.00p | 4084 |
| 01/02/2024 | 15.00p | 16.80p | 13.25p | 15.00p | 9609 |
| 31/01/2024 | 15.00p | 17.00p | 13.00p | 14.50p | 4231 |
| 30/01/2024 | 15.00p | 17.00p | 13.00p | 14.50p | 13927 |
| 29/01/2024 | 13.00p | 17.00p | 12.00p | 14.50p | 71957 |
| 26/01/2024 | 13.50p | 14.00p | 12.00p | 12.00p | 11555 |
| 25/01/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 4417 |
| 24/01/2024 | 16.00p | 16.00p | 13.50p | 13.50p | 46638 |
| 23/01/2024 | 16.00p | 17.00p | 15.00p | 16.00p | 7416 |
| 22/01/2024 | 16.00p | 17.00p | 15.00p | 16.00p | 1826 |
| 19/01/2024 | 16.00p | 17.00p | 15.00p | 16.00p | 8503 |
| 18/01/2024 | 16.00p | 16.90p | 15.00p | 16.00p | 44 |
| 17/01/2024 | 16.00p | 16.90p | 15.00p | 16.00p | 6391 |
| 16/01/2024 | 16.00p | 17.00p | 15.00p | 16.00p | 493 |
| 15/01/2024 | 16.00p | 17.00p | 15.00p | 16.00p | 171 |
| 12/01/2024 | 16.00p | 17.00p | 15.12p | 16.00p | 201 |
| 11/01/2024 | 15.50p | 17.00p | 15.00p | 16.00p | 6507 |
| 10/01/2024 | 15.50p | 15.95p | 15.05p | 15.50p | 1237 |
| 09/01/2024 | 19.00p | 20.00p | 14.30p | 15.50p | 47307 |
| 08/01/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 26271 |
| 05/01/2024 | 19.00p | 20.30p | 15.00p | 19.00p | 65339 |
| 04/01/2024 | 12.50p | 25.00p | 12.06p | 19.80p | 280117 |
| 03/01/2024 | 12.50p | 13.00p | 12.50p | 12.95p | 9142 |
| 02/01/2024 | 13.50p | 14.00p | 12.00p | 12.50p | 10185 |
| 29/12/2023 | 17.50p | 17.50p | 13.00p | 13.50p | 32536 |
| 28/12/2023 | 17.50p | 18.00p | 15.00p | 17.50p | 9415 |
| 27/12/2023 | 17.50p | 19.40p | 15.00p | 17.50p | 12241 |
| 22/12/2023 | 18.50p | 20.00p | 17.00p | 17.50p | 11022 |
| 21/12/2023 | 19.50p | 20.00p | 17.00p | 19.00p | 7218 |
| 20/12/2023 | 19.50p | 22.00p | 17.00p | 19.50p | 11005 |
| 19/12/2023 | 19.50p | 22.00p | 17.00p | 19.50p | 891 |
| 18/12/2023 | 19.50p | 22.00p | 17.35p | 19.50p | 5732 |
| 15/12/2023 | 19.50p | 21.40p | 17.00p | 21.40p | 4812 |
| 14/12/2023 | 19.50p | 22.00p | 17.77p | 19.50p | 2351 |
| 13/12/2023 | 19.50p | 22.00p | 17.00p | 19.50p | 232 |
| 12/12/2023 | 21.00p | 22.00p | 17.00p | 19.50p | 4910 |
| 11/12/2023 | 21.00p | 22.00p | 20.00p | 21.00p | 3352 |
| 08/12/2023 | 21.00p | 21.00p | 20.39p | 21.00p | 2395 |
| 07/12/2023 | 21.00p | 22.00p | 20.00p | 21.00p | 2589 |
| 06/12/2023 | 21.00p | 21.00p | 20.00p | 21.00p | 552 |
| 05/12/2023 | 21.00p | 21.00p | 20.99p | 21.00p | 2920 |
| 04/12/2023 | 21.00p | 21.10p | 21.00p | 21.00p | 280 |
| 01/12/2023 | 19.50p | 22.00p | 18.50p | 21.00p | 25424 |
| 30/11/2023 | 21.00p | 22.40p | 18.25p | 19.50p | 7566 |
| 29/11/2023 | 31.50p | 31.50p | 15.00p | 21.00p | 77806 |
| 28/11/2023 | 32.50p | 34.00p | 30.20p | 31.50p | 12527 |
| 27/11/2023 | 32.50p | 35.00p | 30.00p | 32.50p | 7749 |
| 24/11/2023 | 32.50p | 35.00p | 32.50p | 35.00p | 831 |
| 23/11/2023 | 32.50p | 35.00p | 32.50p | 32.50p | 7028 |
| 22/11/2023 | 32.50p | 35.70p | 31.71p | 35.70p | 1901 |
| 21/11/2023 | 32.50p | 35.70p | 30.30p | 32.50p | 2045 |
| 20/11/2023 | 32.50p | 35.00p | 31.65p | 32.50p | 33211 |
| 17/11/2023 | 37.50p | 38.00p | 32.50p | 32.50p | 17455 |
| 16/11/2023 | 41.50p | 41.50p | 35.00p | 40.80p | 5547 |
| 15/11/2023 | 41.50p | 43.00p | 40.00p | 41.50p | 520 |
| 14/11/2023 | 41.50p | 42.32p | 40.30p | 41.50p | 813 |
| 13/11/2023 | 41.50p | 42.50p | 40.11p | 41.50p | 2940 |
| 10/11/2023 | 41.50p | 42.20p | 40.00p | 41.50p | 764 |
| 09/11/2023 | 41.50p | 42.00p | 40.00p | 41.50p | 1206 |
| 08/11/2023 | 41.50p | 43.00p | 40.00p | 41.50p | 37 |
| 07/11/2023 | 41.50p | 43.00p | 41.50p | 41.50p | 1329 |
| 06/11/2023 | 41.50p | 43.00p | 40.00p | 41.50p | 11056 |
| 03/11/2023 | 41.50p | 43.90p | 40.00p | 43.90p | 1179 |
| 02/11/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 1662 |
| 01/11/2023 | 42.50p | 45.00p | 39.23p | 41.50p | 2845 |
| 31/10/2023 | 42.50p | 45.00p | 40.00p | 42.50p | 548 |
| 30/10/2023 | 42.50p | 45.00p | 40.15p | 42.50p | 948 |
| 27/10/2023 | 42.50p | 45.00p | 42.50p | 42.50p | 933 |
| 26/10/2023 | 42.50p | 44.00p | 40.00p | 42.50p | 1274 |
| 25/10/2023 | 42.50p | 44.75p | 40.05p | 42.50p | 162 |
| 24/10/2023 | 42.50p | 42.50p | 41.25p | 42.50p | 0 |
| 23/10/2023 | 44.50p | 44.75p | 40.00p | 42.50p | 6082 |
| 20/10/2023 | 44.50p | 45.33p | 44.50p | 44.50p | 0 |
| 19/10/2023 | 44.50p | 46.75p | 42.00p | 44.50p | 2410 |
| 18/10/2023 | 44.50p | 47.00p | 42.15p | 44.50p | 1419 |
| 17/10/2023 | 44.50p | 47.00p | 44.50p | 44.50p | 5179 |
| 16/10/2023 | 43.50p | 47.00p | 42.00p | 44.50p | 2914 |
| 13/10/2023 | 46.00p | 46.00p | 42.00p | 43.50p | 12120 |
| 12/10/2023 | 46.00p | 47.00p | 45.00p | 46.00p | 245 |
| 11/10/2023 | 46.00p | 47.90p | 45.00p | 46.00p | 1975 |
| 10/10/2023 | 46.00p | 47.00p | 45.02p | 46.00p | 3551 |
| 09/10/2023 | 46.00p | 47.00p | 45.00p | 46.00p | 808 |
| 06/10/2023 | 47.50p | 50.00p | 45.00p | 46.00p | 6968 |
| 05/10/2023 | 47.50p | 49.95p | 45.00p | 47.50p | 505 |
| 04/10/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 6 |
*Close Price adjusted for both dividends and splits