Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/10/2022 90.00p 110.00p 80.00p 100.00p 13902
26/10/2022 90.00p 100.00p 80.00p 90.00p 3262
25/10/2022 95.00p 100.00p 80.00p 90.00p 8210
24/10/2022 90.00p 100.00p 88.00p 95.00p 10864
21/10/2022 95.00p 100.00p 80.00p 90.00p 15346
20/10/2022 105.00p 110.00p 85.00p 95.00p 74956
19/10/2022 160.00p 160.00p 92.50p 105.00p 115300
18/10/2022 175.00p 190.00p 165.80p 180.00p 14024
17/10/2022 175.00p 190.00p 163.30p 175.00p 766
14/10/2022 155.00p 190.00p 151.00p 175.00p 13436
13/10/2022 155.00p 157.32p 155.00p 155.00p 78
12/10/2022 165.00p 165.00p 150.00p 155.00p 2277
11/10/2022 165.00p 167.00p 150.00p 165.00p 980
10/10/2022 170.00p 180.00p 150.00p 165.00p 4076
07/10/2022 170.00p 180.00p 160.00p 170.00p 1032
06/10/2022 175.00p 175.00p 160.00p 170.00p 7204
05/10/2022 175.00p 175.00p 170.00p 175.00p 1261
04/10/2022 175.00p 175.00p 170.00p 175.00p 104
03/10/2022 175.00p 180.00p 170.00p 175.00p 1379
30/09/2022 175.00p 180.00p 170.00p 175.00p 233
29/09/2022 175.00p 175.00p 173.50p 175.00p 141
28/09/2022 175.00p 175.00p 170.00p 175.00p 899
27/09/2022 180.00p 185.00p 170.00p 175.00p 2048
26/09/2022 180.00p 185.00p 175.00p 180.00p 884
23/09/2022 187.50p 187.50p 170.00p 180.00p 11468
22/09/2022 205.00p 205.00p 175.10p 187.50p 15340
21/09/2022 210.00p 220.00p 200.00p 205.00p 2219
20/09/2022 210.00p 220.00p 200.00p 210.00p 805
16/09/2022 200.00p 220.17p 200.00p 210.00p 13899
15/09/2022 190.00p 200.00p 181.10p 190.00p 101429
14/09/2022 182.50p 195.00p 180.00p 190.00p 3442
13/09/2022 200.00p 201.00p 181.50p 184.00p 11869
12/09/2022 205.00p 220.00p 196.00p 205.00p 3519
09/09/2022 205.00p 220.00p 203.00p 205.00p 4495
08/09/2022 205.00p 205.00p 200.00p 205.00p 3533
07/09/2022 230.00p 230.00p 188.00p 205.00p 10775
06/09/2022 235.00p 250.00p 221.50p 230.00p 1310
05/09/2022 225.00p 250.00p 221.50p 225.00p 9775
02/09/2022 225.00p 226.00p 215.00p 225.00p 4263
01/09/2022 235.00p 250.00p 213.20p 225.00p 17329
31/08/2022 237.50p 250.00p 225.18p 235.00p 14012
30/08/2022 230.00p 250.00p 216.70p 237.50p 7208
26/08/2022 215.00p 250.00p 215.00p 230.00p 3630
25/08/2022 215.00p 217.00p 210.00p 215.00p 3523
24/08/2022 215.00p 215.00p 210.00p 215.00p 791
23/08/2022 215.00p 215.00p 210.00p 215.00p 9850
22/08/2022 215.00p 220.00p 211.50p 215.00p 610
19/08/2022 215.00p 220.00p 210.00p 215.00p 1514
18/08/2022 240.00p 240.00p 205.55p 215.00p 29193
17/08/2022 255.00p 255.00p 230.00p 240.00p 8568
16/08/2022 255.00p 260.00p 250.10p 255.00p 11028
15/08/2022 260.00p 269.00p 250.00p 255.00p 11192
12/08/2022 260.00p 270.00p 251.00p 260.00p 1170
11/08/2022 245.00p 270.00p 241.50p 260.00p 159727
10/08/2022 250.00p 270.00p 237.00p 245.00p 1457
09/08/2022 250.00p 268.80p 231.20p 250.00p 2487
08/08/2022 230.00p 260.00p 229.65p 250.00p 13302
05/08/2022 230.00p 237.50p 220.00p 230.00p 654
04/08/2022 230.00p 240.00p 229.00p 230.00p 794
03/08/2022 225.00p 237.50p 223.50p 230.00p 4771
02/08/2022 210.00p 240.00p 210.00p 225.00p 8929
01/08/2022 210.00p 220.00p 210.00p 210.00p 3393
29/07/2022 210.00p 220.00p 200.00p 215.00p 1471
28/07/2022 210.00p 215.00p 205.00p 210.00p 570
27/07/2022 210.00p 220.00p 202.00p 210.00p 3924
26/07/2022 190.00p 224.42p 190.00p 210.00p 14688
25/07/2022 190.00p 200.00p 180.00p 190.00p 4199
22/07/2022 190.00p 195.00p 186.00p 190.00p 4786
21/07/2022 195.00p 195.00p 180.00p 190.00p 6277
20/07/2022 210.00p 210.00p 190.00p 195.00p 26897
19/07/2022 210.00p 210.00p 190.00p 210.00p 88
18/07/2022 210.00p 230.00p 190.87p 210.00p 22471
15/07/2022 215.00p 215.00p 196.50p 200.00p 6278
14/07/2022 225.00p 225.00p 210.00p 215.00p 10247
13/07/2022 240.00p 240.00p 220.00p 225.00p 35146
12/07/2022 240.00p 243.00p 230.60p 240.00p 2279
11/07/2022 235.00p 250.00p 226.10p 240.00p 12456
08/07/2022 210.00p 250.93p 207.00p 235.00p 39688
07/07/2022 200.00p 214.50p 195.00p 210.00p 9421
06/07/2022 185.00p 210.40p 181.00p 200.00p 10201
05/07/2022 185.00p 200.00p 182.50p 185.00p 62252
04/07/2022 170.00p 190.00p 165.00p 180.00p 774837
01/07/2022 170.00p 180.03p 165.00p 170.00p 15913
30/06/2022 160.00p 190.00p 160.00p 180.00p 62366
29/06/2022 255.00p 258.00p 230.00p 250.00p 2949
28/06/2022 265.00p 277.50p 240.00p 255.00p 27379
27/06/2022 215.00p 300.00p 200.00p 258.00p 135685
24/06/2022 135.00p 190.00p 130.00p 180.00p 60738
23/06/2022 135.00p 140.00p 120.00p 130.00p 8658
22/06/2022 130.00p 150.00p 122.50p 135.00p 26774
21/06/2022 175.00p 175.00p 130.00p 130.00p 16139
20/06/2022 190.00p 190.00p 160.00p 175.00p 18504
17/06/2022 190.00p 190.00p 181.60p 190.00p 212
16/06/2022 190.00p 190.00p 181.60p 190.00p 500
15/06/2022 190.00p 190.00p 181.60p 190.00p 162
14/06/2022 185.00p 194.00p 180.00p 190.00p 4412
13/06/2022 190.00p 192.00p 180.00p 192.00p 4310
10/06/2022 190.00p 196.50p 188.60p 190.00p 205
09/06/2022 190.00p 198.00p 188.00p 190.00p 476
08/06/2022 190.00p 200.00p 186.10p 190.00p 74
07/06/2022 190.00p 200.00p 185.50p 190.00p 19850
06/06/2022 190.00p 210.00p 180.00p 190.00p 28401
01/06/2022 190.00p 197.00p 182.00p 190.00p 861
31/05/2022 190.00p 199.00p 180.00p 190.00p 7245
30/05/2022 190.00p 196.50p 180.00p 190.00p 713
27/05/2022 190.00p 197.00p 190.00p 190.00p 574
26/05/2022 190.00p 190.00p 190.00p 190.00p 91
25/05/2022 185.00p 200.00p 180.00p 190.00p 6130
24/05/2022 185.00p 191.99p 170.00p 185.00p 1894
23/05/2022 185.00p 192.35p 173.50p 185.00p 1006
20/05/2022 185.00p 188.00p 173.00p 185.00p 1725
19/05/2022 195.00p 200.00p 180.00p 185.00p 3132
18/05/2022 200.00p 210.00p 180.00p 210.00p 984
17/05/2022 200.00p 200.00p 190.20p 200.00p 202
16/05/2022 195.00p 210.00p 181.10p 200.00p 401
13/05/2022 205.00p 210.00p 180.00p 195.00p 1463
12/05/2022 205.00p 220.00p 185.00p 205.00p 4318
11/05/2022 205.00p 205.50p 191.80p 205.00p 145
10/05/2022 205.00p 206.00p 205.00p 205.00p 15
09/05/2022 205.00p 208.00p 190.00p 205.00p 3134
06/05/2022 205.00p 209.00p 191.00p 205.00p 671
05/05/2022 195.00p 220.00p 195.00p 205.00p 515
04/05/2022 200.00p 205.00p 180.00p 200.00p 2808
03/05/2022 200.00p 207.00p 184.00p 200.00p 1012
29/04/2022 200.00p 200.00p 191.00p 200.00p 1543
28/04/2022 200.00p 209.00p 184.00p 200.00p 3725
27/04/2022 205.00p 205.00p 180.00p 200.00p 1042
26/04/2022 200.00p 220.00p 188.00p 205.00p 8424
25/04/2022 200.00p 205.00p 188.00p 200.00p 2142
22/04/2022 210.00p 220.00p 180.00p 200.00p 22467
21/04/2022 215.00p 230.00p 190.00p 210.00p 7779
20/04/2022 220.00p 230.00p 200.00p 215.00p 1884
19/04/2022 220.00p 220.00p 210.00p 220.00p 2707
14/04/2022 220.00p 220.00p 210.00p 220.00p 1356
13/04/2022 220.00p 220.00p 214.55p 220.00p 3198
12/04/2022 220.00p 222.80p 213.90p 220.00p 7626
11/04/2022 220.00p 224.00p 213.00p 220.00p 3455
08/04/2022 230.00p 238.00p 210.00p 220.00p 12022
07/04/2022 230.00p 242.00p 220.00p 230.00p 3149
06/04/2022 235.00p 247.50p 210.00p 230.00p 1088
05/04/2022 235.00p 240.00p 220.00p 235.00p 2940
04/04/2022 230.00p 250.00p 222.00p 235.00p 2271
01/04/2022 230.00p 240.00p 211.10p 230.00p 1194
31/03/2022 240.00p 250.00p 210.00p 246.00p 8059
30/03/2022 240.00p 241.00p 240.00p 240.00p 1780
29/03/2022 240.00p 241.00p 230.00p 240.00p 3000
28/03/2022 240.00p 244.00p 230.00p 240.00p 4865
25/03/2022 240.00p 245.00p 237.00p 240.00p 1173
24/03/2022 240.00p 246.60p 236.00p 240.00p 755
23/03/2022 245.00p 252.80p 238.40p 240.00p 6067
22/03/2022 250.00p 260.00p 230.00p 245.00p 5817
21/03/2022 250.00p 260.00p 240.00p 250.00p 1461
18/03/2022 250.00p 270.00p 241.50p 250.00p 615
17/03/2022 255.00p 261.50p 248.40p 250.00p 1776
16/03/2022 250.00p 270.00p 240.00p 255.00p 2090
15/03/2022 260.00p 270.00p 230.00p 250.00p 3735
14/03/2022 260.00p 265.00p 238.40p 260.00p 6249
11/03/2022 220.00p 270.00p 214.00p 260.00p 13912
10/03/2022 195.00p 230.00p 192.50p 220.00p 12692
09/03/2022 185.00p 210.00p 178.50p 195.00p 6757
08/03/2022 190.00p 200.00p 170.00p 185.00p 3543
07/03/2022 190.00p 190.00p 180.60p 190.00p 2316
04/03/2022 210.00p 210.00p 170.00p 190.00p 13893
03/03/2022 205.00p 230.00p 190.00p 200.00p 3745
02/03/2022 215.00p 220.00p 190.00p 205.00p 4210
01/03/2022 215.00p 229.10p 190.00p 215.00p 7777
28/02/2022 215.00p 216.00p 200.30p 215.00p 1763
25/02/2022 215.00p 230.00p 194.58p 215.00p 7271
24/02/2022 220.00p 230.00p 203.00p 215.00p 6333
23/02/2022 215.00p 230.00p 208.80p 220.00p 8281
22/02/2022 230.00p 230.00p 200.00p 215.00p 22608
21/02/2022 250.00p 260.00p 220.00p 235.00p 4240
18/02/2022 265.00p 280.00p 240.00p 250.00p 3930
17/02/2022 265.00p 272.00p 250.90p 265.00p 4958
16/02/2022 265.00p 279.42p 252.00p 265.00p 5489
15/02/2022 240.00p 280.00p 240.00p 265.00p 8248
14/02/2022 255.00p 255.00p 240.00p 240.00p 12087
11/02/2022 255.00p 258.00p 255.00p 255.00p 3687
10/02/2022 240.00p 270.00p 240.00p 255.00p 15061
09/02/2022 225.00p 244.00p 221.00p 240.00p 3850
08/02/2022 220.00p 235.00p 215.10p 225.00p 12389
07/02/2022 235.00p 240.00p 213.50p 220.00p 16838
04/02/2022 230.00p 237.00p 230.00p 235.00p 9405
03/02/2022 210.00p 240.00p 205.00p 235.00p 49691
02/02/2022 200.00p 202.00p 195.10p 200.00p 3298
01/02/2022 200.00p 210.00p 191.00p 200.00p 11731
31/01/2022 210.00p 220.00p 180.00p 200.00p 7131
28/01/2022 205.00p 220.00p 200.00p 202.00p 7381
27/01/2022 215.00p 230.00p 190.00p 200.00p 13391
26/01/2022 240.00p 241.60p 213.00p 220.00p 14853
25/01/2022 240.00p 250.00p 200.00p 230.00p 94914
24/01/2022 245.00p 250.00p 230.00p 240.00p 2625
21/01/2022 255.00p 255.00p 240.00p 245.00p 6458
20/01/2022 255.00p 255.00p 247.00p 255.00p 67
19/01/2022 255.00p 255.00p 240.30p 255.00p 2706
18/01/2022 260.00p 270.00p 240.00p 255.00p 4098
17/01/2022 260.00p 266.00p 245.50p 260.00p 5902
14/01/2022 260.00p 265.00p 252.30p 260.00p 1679
13/01/2022 260.00p 265.00p 248.50p 260.00p 1029
12/01/2022 260.00p 275.00p 243.50p 260.00p 523

*Close Price adjusted for both dividends and splits