Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/08/2023 120.00p 120.00p 100.00p 110.00p 8099
15/08/2023 112.50p 136.00p 105.00p 120.00p 70382
14/08/2023 95.00p 105.00p 90.60p 100.00p 10873
11/08/2023 95.00p 98.00p 90.60p 95.00p 7953
10/08/2023 95.00p 97.00p 90.00p 95.00p 5979
09/08/2023 95.00p 95.00p 90.30p 95.00p 1259
08/08/2023 95.00p 99.00p 95.00p 95.00p 2197
07/08/2023 95.00p 100.00p 90.00p 95.00p 514
04/08/2023 95.00p 99.00p 95.00p 95.00p 1061
03/08/2023 95.00p 100.00p 90.00p 95.00p 6714
02/08/2023 95.00p 100.00p 90.00p 100.00p 784
01/08/2023 97.50p 100.00p 90.00p 99.00p 9648
31/07/2023 102.50p 105.00p 92.50p 97.50p 10247
28/07/2023 110.00p 110.00p 100.00p 102.50p 15978
27/07/2023 110.00p 112.50p 102.00p 110.00p 10049
26/07/2023 110.00p 119.40p 100.00p 110.00p 12247
25/07/2023 125.00p 130.00p 106.00p 110.00p 25656
24/07/2023 130.00p 135.00p 120.00p 125.00p 3993
21/07/2023 130.00p 135.00p 120.00p 130.00p 149
20/07/2023 130.00p 140.00p 120.00p 130.00p 33
19/07/2023 130.00p 135.00p 120.40p 130.00p 785
18/07/2023 130.00p 135.00p 120.00p 130.00p 851
17/07/2023 130.00p 140.00p 127.20p 140.00p 475
14/07/2023 130.00p 140.00p 120.60p 130.00p 7007
13/07/2023 130.00p 140.00p 120.00p 130.00p 490
12/07/2023 125.00p 140.00p 113.50p 130.00p 2978
11/07/2023 125.00p 134.85p 116.80p 125.00p 446
10/07/2023 125.00p 135.00p 113.50p 125.00p 6654
07/07/2023 125.00p 139.70p 116.50p 125.00p 623
06/07/2023 140.00p 150.00p 110.00p 125.00p 15948
05/07/2023 140.00p 150.00p 130.00p 130.00p 800
04/07/2023 140.00p 150.00p 130.00p 140.00p 1029
03/07/2023 135.00p 140.00p 127.50p 127.50p 897
30/06/2023 135.00p 137.50p 133.30p 135.00p 176
29/06/2023 125.00p 140.00p 125.00p 135.00p 1998
28/06/2023 140.00p 150.00p 127.50p 145.00p 12163
27/06/2023 140.00p 143.30p 130.00p 140.00p 18051
26/06/2023 140.00p 150.00p 130.00p 140.00p 64
23/06/2023 140.00p 150.00p 138.80p 140.00p 1440
22/06/2023 140.00p 150.00p 138.80p 140.00p 90
21/06/2023 140.00p 150.00p 130.00p 140.00p 663
20/06/2023 140.00p 150.00p 130.00p 140.00p 2507
19/06/2023 140.00p 150.00p 130.00p 140.00p 79
16/06/2023 140.00p 146.00p 130.00p 140.00p 1259
15/06/2023 140.00p 149.40p 130.00p 140.00p 2637
14/06/2023 145.00p 155.00p 140.00p 140.00p 7814
13/06/2023 127.50p 150.00p 120.00p 145.00p 32343
12/06/2023 130.00p 130.00p 122.50p 127.50p 1612
09/06/2023 140.00p 140.00p 122.50p 132.50p 8732
07/06/2023 172.50p 172.50p 150.00p 155.00p 17930
06/06/2023 172.50p 180.00p 165.00p 172.50p 1081
05/06/2023 172.50p 180.00p 165.00p 172.50p 425
02/06/2023 172.50p 180.00p 172.00p 172.50p 1153
01/06/2023 172.50p 175.00p 165.00p 172.50p 817
31/05/2023 172.50p 180.00p 165.00p 172.50p 5300
30/05/2023 170.00p 183.50p 160.00p 172.50p 3255
26/05/2023 170.00p 175.00p 170.00p 170.00p 916
25/05/2023 170.00p 180.00p 160.00p 170.00p 495
24/05/2023 170.00p 180.00p 160.00p 170.00p 3025
23/05/2023 170.00p 180.00p 155.00p 170.00p 5881
22/05/2023 170.00p 180.00p 160.00p 170.00p 160
19/05/2023 170.00p 177.00p 160.00p 170.00p 656
18/05/2023 170.00p 180.00p 160.00p 170.00p 7533
17/05/2023 170.00p 190.00p 160.00p 190.00p 4466
16/05/2023 175.00p 190.00p 160.00p 190.00p 14598
15/05/2023 170.00p 190.00p 160.00p 175.00p 1542
12/05/2023 170.00p 180.00p 160.00p 170.00p 536
11/05/2023 170.00p 180.00p 160.00p 170.00p 4491
10/05/2023 170.00p 180.00p 160.00p 170.00p 1836
09/05/2023 180.00p 190.00p 160.00p 170.00p 15432
05/05/2023 160.00p 190.00p 150.00p 175.00p 13788
04/05/2023 150.00p 170.00p 137.00p 160.00p 13074
03/05/2023 150.00p 162.50p 130.00p 150.00p 39648
02/05/2023 150.00p 160.00p 140.00p 150.00p 7035
28/04/2023 150.00p 159.40p 135.00p 150.00p 7954
27/04/2023 150.00p 160.00p 140.00p 150.00p 3059
26/04/2023 160.00p 170.00p 140.00p 142.50p 3576
25/04/2023 160.00p 170.00p 150.00p 160.00p 2263
24/04/2023 160.00p 170.00p 150.00p 156.00p 3872
21/04/2023 160.00p 170.00p 150.00p 160.00p 15619
20/04/2023 160.00p 170.00p 150.00p 160.00p 5838
19/04/2023 135.00p 170.00p 130.00p 160.00p 41831
18/04/2023 125.00p 140.00p 120.00p 130.00p 22666
17/04/2023 105.00p 130.00p 105.00p 125.00p 17669
14/04/2023 105.00p 110.00p 100.00p 105.00p 42138
13/04/2023 105.00p 110.00p 100.00p 105.00p 130
12/04/2023 105.00p 110.00p 100.00p 105.00p 2745
11/04/2023 105.00p 110.00p 100.00p 105.00p 8309
06/04/2023 105.00p 110.00p 100.00p 105.00p 6834
05/04/2023 105.00p 110.00p 100.00p 105.00p 2339
04/04/2023 115.00p 115.00p 100.00p 105.00p 29097
03/04/2023 115.00p 120.00p 110.00p 115.00p 7525
31/03/2023 115.00p 120.00p 110.00p 115.00p 15268
30/03/2023 125.00p 130.00p 110.00p 115.00p 19709
29/03/2023 130.00p 135.00p 115.00p 125.00p 26067
28/03/2023 90.00p 150.00p 90.00p 130.00p 85090
27/03/2023 90.00p 95.00p 80.00p 87.50p 23960
24/03/2023 90.00p 95.00p 83.00p 83.00p 14162
23/03/2023 87.50p 95.00p 85.00p 90.00p 17562
22/03/2023 92.50p 95.00p 80.00p 87.50p 6062
21/03/2023 87.50p 95.00p 80.00p 92.50p 22396
20/03/2023 92.50p 95.00p 80.00p 87.50p 21234
17/03/2023 70.00p 102.50p 70.00p 92.50p 79004
16/03/2023 67.50p 75.00p 60.00p 67.50p 4497
15/03/2023 55.00p 87.00p 55.00p 67.50p 90930
14/03/2023 55.00p 55.00p 50.00p 55.00p 1895
13/03/2023 52.50p 60.00p 50.00p 55.00p 11509
10/03/2023 50.00p 60.00p 45.00p 52.50p 8745
09/03/2023 55.00p 60.40p 50.00p 60.40p 6568
08/03/2023 55.00p 55.00p 50.00p 55.00p 101
07/03/2023 55.00p 60.00p 50.00p 55.00p 1986
06/03/2023 55.00p 60.00p 50.00p 55.00p 1024
03/03/2023 55.00p 60.00p 50.00p 55.00p 2386
02/03/2023 60.00p 60.00p 50.50p 60.00p 3452
01/03/2023 60.00p 60.00p 50.60p 60.00p 2622
28/02/2023 60.00p 69.40p 55.55p 60.00p 1200
27/02/2023 60.00p 70.00p 50.00p 60.00p 6801
24/02/2023 60.00p 70.00p 50.00p 60.00p 834
23/02/2023 60.00p 70.00p 50.00p 60.00p 600
22/02/2023 60.00p 70.00p 50.00p 60.00p 2114
21/02/2023 60.00p 70.00p 50.00p 60.00p 2378
20/02/2023 60.00p 70.00p 45.00p 60.00p 32487
17/02/2023 72.50p 77.50p 67.56p 72.50p 2292
16/02/2023 72.50p 80.00p 65.00p 72.50p 689
15/02/2023 72.50p 80.00p 65.00p 72.50p 1410
14/02/2023 72.50p 72.90p 72.50p 72.50p 840
13/02/2023 72.50p 80.00p 65.00p 72.50p 6235
10/02/2023 72.50p 80.00p 65.00p 72.50p 4018
09/02/2023 72.50p 73.30p 65.00p 72.50p 1263
08/02/2023 72.50p 80.00p 67.00p 72.50p 280
07/02/2023 72.50p 80.00p 65.00p 72.50p 5406
06/02/2023 72.50p 77.00p 65.00p 77.00p 3178
03/02/2023 72.50p 80.00p 65.00p 72.50p 9755
02/02/2023 72.50p 80.00p 65.00p 72.50p 1004
01/02/2023 72.50p 76.60p 65.00p 72.50p 1450
31/01/2023 72.50p 80.00p 65.00p 72.50p 809
30/01/2023 72.50p 80.00p 66.50p 72.50p 927
27/01/2023 72.50p 80.00p 65.00p 72.50p 821
26/01/2023 70.00p 80.00p 65.00p 72.50p 8504
25/01/2023 70.00p 80.00p 60.00p 70.00p 5889
24/01/2023 70.00p 77.70p 60.00p 70.00p 1142
23/01/2023 82.50p 85.00p 71.00p 77.50p 11824
20/01/2023 92.50p 95.00p 80.00p 82.50p 16176
19/01/2023 77.50p 95.00p 77.50p 92.50p 15676
18/01/2023 77.50p 84.00p 75.00p 77.50p 24900
17/01/2023 65.00p 80.00p 62.50p 79.80p 13201
16/01/2023 70.00p 70.00p 60.00p 65.00p 3294
13/01/2023 65.00p 70.00p 60.00p 65.00p 7739
12/01/2023 65.00p 70.00p 60.00p 65.00p 1756
11/01/2023 60.00p 70.00p 57.00p 65.00p 5939
10/01/2023 55.00p 60.00p 55.00p 57.50p 4622
09/01/2023 55.00p 57.40p 50.00p 55.00p 1474
06/01/2023 55.00p 60.00p 50.00p 55.00p 203
05/01/2023 55.00p 57.40p 50.00p 55.00p 2151
04/01/2023 55.00p 60.00p 50.30p 55.00p 500
03/01/2023 55.00p 60.00p 50.00p 55.00p 4765
30/12/2022 55.00p 57.10p 51.50p 55.00p 538
29/12/2022 55.00p 60.00p 55.00p 55.00p 6176
28/12/2022 55.00p 60.00p 50.00p 55.00p 1768
23/12/2022 55.00p 57.00p 55.00p 55.00p 892
22/12/2022 60.00p 60.00p 51.00p 55.00p 3360
21/12/2022 60.00p 65.00p 51.00p 60.00p 3169
20/12/2022 62.50p 65.00p 55.00p 60.00p 292
19/12/2022 62.50p 65.00p 55.00p 62.50p 7769
16/12/2022 65.00p 70.00p 60.00p 62.50p 1296
15/12/2022 65.00p 70.00p 62.50p 65.00p 281
14/12/2022 69.40p 75.00p 60.00p 65.00p 3559
13/12/2022 70.00p 75.00p 60.00p 69.40p 3174
12/12/2022 70.00p 70.00p 65.00p 70.00p 1164
09/12/2022 70.00p 75.00p 65.00p 70.00p 218
08/12/2022 70.00p 75.00p 65.00p 70.00p 1028
07/12/2022 70.00p 75.00p 65.00p 70.00p 766
06/12/2022 75.00p 75.00p 63.00p 70.00p 2542
05/12/2022 75.00p 80.00p 70.00p 75.00p 1989
02/12/2022 75.00p 75.00p 70.00p 75.00p 256
01/12/2022 75.00p 80.00p 70.00p 75.00p 150
30/11/2022 75.00p 80.00p 70.00p 75.00p 131
29/11/2022 75.00p 80.00p 70.00p 75.00p 1102
28/11/2022 75.00p 80.00p 70.00p 75.00p 47
25/11/2022 75.00p 75.00p 70.00p 75.00p 424
24/11/2022 75.00p 80.00p 70.00p 75.00p 1605
23/11/2022 75.00p 80.00p 70.00p 75.00p 19993
22/11/2022 75.00p 80.00p 70.00p 75.00p 581
21/11/2022 75.00p 80.00p 70.00p 75.00p 1195
18/11/2022 75.00p 80.00p 70.00p 75.00p 5435
17/11/2022 75.00p 80.00p 71.20p 75.00p 263
16/11/2022 75.00p 80.00p 66.00p 75.00p 1394
15/11/2022 75.00p 80.00p 70.00p 75.00p 3275
14/11/2022 75.00p 80.00p 70.00p 75.00p 2913
11/11/2022 75.00p 80.00p 70.00p 75.00p 17665
10/11/2022 82.50p 85.00p 70.00p 75.00p 9167
09/11/2022 85.00p 86.45p 80.00p 82.50p 2750
08/11/2022 85.00p 90.00p 80.00p 85.00p 382
07/11/2022 82.50p 90.00p 80.00p 85.00p 4800
04/11/2022 82.50p 85.00p 80.35p 82.50p 496
03/11/2022 82.50p 85.00p 80.00p 82.50p 175
02/11/2022 95.00p 100.00p 80.00p 82.50p 24911
01/11/2022 95.00p 100.00p 80.00p 97.40p 7520
31/10/2022 100.00p 105.00p 90.00p 95.00p 4430
28/10/2022 100.00p 110.00p 91.10p 100.00p 20367

*Close Price adjusted for both dividends and splits