Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
29/07/2020 1,175.00p 1,180.00p 1,052.90p 1,140.00p 19938
28/07/2020 1,125.00p 1,200.00p 1,050.00p 1,200.00p 20161
27/07/2020 1,265.00p 1,278.50p 1,100.00p 1,100.00p 22241
24/07/2020 1,350.00p 1,375.00p 1,250.80p 1,255.00p 12179
23/07/2020 1,375.00p 1,450.00p 1,327.70p 1,350.00p 12638
22/07/2020 1,345.00p 1,449.50p 1,301.50p 1,375.00p 14604
21/07/2020 1,275.00p 1,390.00p 1,252.50p 1,345.00p 14998
20/07/2020 1,225.00p 1,300.00p 1,211.56p 1,300.00p 8848
17/07/2020 1,270.00p 1,274.00p 1,151.50p 1,225.00p 16934
16/07/2020 1,265.00p 1,315.00p 1,250.00p 1,270.00p 10958
15/07/2020 1,265.00p 1,349.50p 1,218.80p 1,250.00p 21145
14/07/2020 1,115.00p 1,290.00p 1,107.80p 1,265.00p 23763
13/07/2020 1,110.00p 1,180.00p 1,100.00p 1,130.00p 31712
10/07/2020 1,035.00p 1,079.00p 1,000.00p 1,060.00p 18706
09/07/2020 965.00p 1,091.20p 959.00p 1,035.00p 20935
08/07/2020 1,025.00p 1,070.00p 957.80p 965.00p 13317
07/07/2020 1,015.00p 1,082.40p 1,001.00p 1,060.00p 18367
06/07/2020 925.00p 1,090.00p 925.00p 1,050.00p 44785
03/07/2020 955.00p 960.00p 900.00p 950.00p 18297
02/07/2020 875.00p 990.00p 852.90p 955.00p 50840
01/07/2020 795.00p 860.00p 777.00p 825.00p 21274
30/06/2020 770.00p 850.00p 745.00p 810.00p 27539
29/06/2020 775.00p 792.50p 665.00p 730.00p 18675
26/06/2020 817.50p 835.00p 665.00p 775.00p 17710
25/06/2020 900.00p 935.00p 740.00p 817.50p 27058
24/06/2020 862.50p 987.50p 853.75p 900.00p 58891
23/06/2020 750.00p 900.00p 610.00p 862.50p 31579
22/06/2020 690.00p 781.25p 665.00p 750.00p 47687
19/06/2020 520.00p 680.00p 520.00p 665.00p 44005
18/06/2020 500.00p 529.25p 498.00p 520.00p 58806
17/06/2020 490.00p 500.00p 486.00p 495.00p 22403
16/06/2020 485.00p 500.00p 477.70p 490.00p 5657
15/06/2020 485.00p 500.00p 470.00p 485.00p 6201
12/06/2020 485.00p 500.00p 470.00p 485.00p 8584
11/06/2020 485.00p 500.00p 470.00p 485.00p 9534
10/06/2020 505.00p 518.50p 470.60p 498.00p 10360
09/06/2020 485.00p 520.00p 485.00p 520.00p 8706
08/06/2020 515.00p 530.00p 476.00p 485.00p 23777
05/06/2020 480.00p 530.00p 480.00p 530.00p 31648
04/06/2020 425.00p 542.50p 425.00p 490.00p 79710
03/06/2020 430.00p 455.00p 410.00p 425.00p 6357
02/06/2020 395.00p 430.00p 395.00p 430.00p 10645
01/06/2020 390.00p 408.00p 384.50p 395.00p 6200
29/05/2020 390.00p 400.00p 382.50p 390.00p 3269
28/05/2020 415.00p 415.00p 384.00p 390.00p 3112
27/05/2020 415.00p 415.00p 396.00p 415.00p 936
26/05/2020 415.00p 422.50p 403.00p 415.00p 4654
22/05/2020 415.00p 420.00p 400.00p 415.00p 12153
21/05/2020 395.00p 430.00p 395.00p 415.00p 16539
20/05/2020 340.00p 399.60p 340.00p 395.00p 19140
19/05/2020 340.00p 349.60p 330.40p 340.00p 50192
18/05/2020 310.00p 364.00p 310.00p 340.00p 54167
15/05/2020 295.00p 320.00p 285.00p 310.00p 50992
14/05/2020 320.00p 320.00p 285.00p 295.00p 6733
13/05/2020 315.00p 328.00p 310.00p 320.00p 3815
12/05/2020 310.00p 330.00p 310.00p 315.00p 5650
11/05/2020 285.00p 330.00p 285.00p 310.00p 4297
07/05/2020 322.00p 322.00p 285.00p 285.00p 5582
06/05/2020 322.00p 329.00p 320.00p 322.00p 4346
05/05/2020 290.00p 340.00p 290.00p 322.00p 17485
04/05/2020 275.00p 310.00p 275.00p 290.00p 3304
01/05/2020 270.00p 290.00p 270.00p 275.00p 2508
30/04/2020 260.00p 279.00p 260.00p 270.00p 3384
29/04/2020 265.00p 268.00p 260.00p 260.00p 1096
28/04/2020 255.00p 263.40p 250.40p 260.00p 1375
27/04/2020 240.00p 260.00p 240.00p 255.00p 11371
24/04/2020 255.00p 255.00p 240.00p 240.00p 3526
23/04/2020 270.00p 270.00p 250.00p 255.00p 3748
22/04/2020 260.00p 270.00p 260.00p 270.00p 1484
21/04/2020 270.00p 270.00p 250.00p 260.00p 2092
20/04/2020 265.00p 280.00p 265.00p 270.00p 871
17/04/2020 265.00p 280.00p 250.00p 265.00p 2848
16/04/2020 225.00p 280.00p 225.00p 265.00p 33906
15/04/2020 230.00p 230.00p 220.00p 225.00p 1010
14/04/2020 200.50p 240.00p 200.00p 230.00p 15237
09/04/2020 198.00p 198.00p 191.00p 198.00p 310
08/04/2020 198.00p 199.00p 190.32p 198.00p 1851
07/04/2020 198.00p 200.00p 198.00p 198.00p 1496
06/04/2020 198.00p 198.00p 198.00p 198.00p 0
03/04/2020 198.00p 200.00p 198.00p 198.00p 48
02/04/2020 198.00p 198.00p 198.00p 198.00p 0
01/04/2020 198.00p 198.00p 198.00p 198.00p 0
31/03/2020 198.00p 198.00p 198.00p 198.00p 0
30/03/2020 198.00p 198.00p 198.00p 198.00p 500
27/03/2020 198.00p 198.00p 198.00p 198.00p 0
26/03/2020 198.00p 205.00p 198.00p 198.00p 21
25/03/2020 198.00p 198.00p 198.00p 198.00p 0
24/03/2020 198.00p 202.00p 198.00p 198.00p 246
23/03/2020 198.00p 198.00p 198.00p 198.00p 0
20/03/2020 198.00p 198.00p 198.00p 198.00p 0
19/03/2020 198.00p 198.00p 198.00p 198.00p 0
18/03/2020 203.00p 203.00p 198.00p 198.00p 301
17/03/2020 215.00p 215.00p 195.00p 203.00p 4279
16/03/2020 235.00p 242.50p 205.00p 215.00p 6524
13/03/2020 235.00p 235.00p 235.00p 235.00p 0
12/03/2020 235.00p 235.00p 221.50p 235.00p 80
11/03/2020 235.00p 246.00p 235.00p 235.00p 199
10/03/2020 235.00p 246.00p 235.00p 235.00p 200
09/03/2020 220.00p 247.00p 220.00p 235.00p 510
06/03/2020 220.00p 230.00p 210.40p 220.00p 1118
05/03/2020 220.00p 220.00p 210.20p 220.00p 4776
04/03/2020 220.00p 230.00p 220.00p 220.00p 43
03/03/2020 220.00p 227.00p 212.50p 220.00p 1129
02/03/2020 260.00p 260.00p 220.00p 220.00p 40838
28/02/2020 260.00p 260.00p 250.00p 260.00p 150
27/02/2020 260.00p 260.00p 250.00p 260.00p 40
26/02/2020 260.00p 260.00p 259.80p 260.00p 380
25/02/2020 260.00p 260.00p 260.00p 260.00p 20
24/02/2020 260.00p 260.00p 250.00p 260.00p 2902
21/02/2020 260.00p 269.00p 250.40p 260.00p 3087
20/02/2020 245.00p 269.00p 242.00p 260.00p 9591
19/02/2020 240.00p 250.00p 238.00p 245.00p 3864
18/02/2020 240.00p 250.00p 221.00p 240.00p 6888
17/02/2020 240.00p 245.00p 240.00p 240.00p 263
14/02/2020 240.00p 240.00p 239.00p 240.00p 196
13/02/2020 240.00p 250.00p 240.00p 240.00p 622
12/02/2020 240.00p 240.00p 231.00p 240.00p 4000
11/02/2020 245.00p 245.00p 240.00p 240.00p 408
10/02/2020 245.00p 245.00p 240.00p 245.00p 530
07/02/2020 255.00p 255.00p 232.00p 245.00p 6769
06/02/2020 255.00p 258.50p 255.00p 255.00p 24
05/02/2020 290.00p 296.00p 249.16p 255.00p 13960
04/02/2020 295.00p 295.00p 280.00p 290.00p 259
03/02/2020 290.00p 291.00p 281.00p 290.00p 3139
31/01/2020 290.00p 290.00p 280.00p 290.00p 1843
30/01/2020 310.00p 310.00p 280.00p 290.00p 10464
29/01/2020 240.00p 315.00p 240.00p 310.00p 15559
28/01/2020 225.00p 250.00p 210.00p 240.00p 87160
27/01/2020 215.00p 230.00p 215.00p 215.00p 1500
24/01/2020 205.00p 230.00p 200.00p 215.00p 31638
23/01/2020 225.00p 225.00p 200.00p 205.00p 11817
22/01/2020 240.00p 240.00p 220.00p 225.00p 5250
21/01/2020 225.00p 250.00p 225.00p 235.00p 1443
20/01/2020 260.00p 260.00p 200.00p 225.00p 39904
17/01/2020 280.00p 280.00p 251.01p 260.00p 2891
16/01/2020 295.00p 295.00p 264.01p 280.00p 403
15/01/2020 295.00p 295.00p 295.00p 295.00p 0
14/01/2020 295.00p 299.00p 290.76p 295.00p 1033
13/01/2020 295.00p 300.00p 295.00p 295.00p 419
10/01/2020 295.00p 300.00p 290.00p 295.00p 2613
09/01/2020 355.00p 355.00p 295.00p 295.00p 9730
08/01/2020 355.00p 355.00p 340.00p 355.00p 3000
07/01/2020 355.00p 355.00p 355.00p 355.00p 0
06/01/2020 360.00p 363.00p 350.00p 355.00p 5715
03/01/2020 360.00p 360.00p 360.00p 360.00p 0
02/01/2020 360.00p 362.50p 360.00p 360.00p 225
31/12/2019 360.00p 364.00p 360.00p 360.00p 258
30/12/2019 360.00p 364.00p 360.00p 360.00p 845
27/12/2019 360.00p 360.00p 360.00p 360.00p 0
24/12/2019 360.00p 360.00p 360.00p 360.00p 0
23/12/2019 375.00p 375.00p 350.01p 360.00p 121
20/12/2019 360.00p 361.00p 360.00p 360.00p 57
19/12/2019 360.00p 361.00p 360.00p 360.00p 27
18/12/2019 360.00p 361.90p 360.00p 360.00p 52
17/12/2019 360.00p 362.50p 360.00p 360.00p 828
16/12/2019 360.00p 363.50p 351.00p 360.00p 379
13/12/2019 385.00p 385.00p 350.00p 360.00p 263
12/12/2019 385.00p 385.00p 373.00p 385.00p 634
11/12/2019 385.00p 385.00p 370.00p 385.00p 15
10/12/2019 385.00p 385.00p 385.00p 385.00p 0
09/12/2019 385.00p 385.00p 385.00p 385.00p 0
06/12/2019 385.00p 385.00p 371.00p 385.00p 764
05/12/2019 385.00p 385.00p 385.00p 385.00p 0
04/12/2019 385.00p 385.00p 375.00p 385.00p 175
03/12/2019 385.00p 385.00p 370.00p 385.00p 2000
02/12/2019 562.50p 562.50p 375.00p 385.00p 4183
29/11/2019 340.00p 340.00p 340.00p 340.00p 0
28/11/2019 380.00p 380.00p 331.50p 340.00p 9335
27/11/2019 380.00p 380.00p 360.00p 380.00p 9725
26/11/2019 380.00p 380.00p 380.00p 380.00p 0
25/11/2019 380.00p 382.00p 350.00p 380.00p 3664
22/11/2019 380.00p 380.00p 380.00p 380.00p 0
21/11/2019 380.00p 380.00p 360.80p 380.00p 258
20/11/2019 380.00p 385.00p 380.00p 380.00p 195
19/11/2019 380.00p 387.50p 361.00p 380.00p 193
18/11/2019 380.00p 390.00p 380.00p 380.00p 150
15/11/2019 380.00p 385.00p 361.00p 380.00p 450
14/11/2019 380.00p 385.00p 360.80p 380.00p 339
13/11/2019 380.00p 380.00p 368.50p 380.00p 150
12/11/2019 380.00p 380.00p 380.00p 380.00p 0
11/11/2019 380.00p 380.00p 380.00p 380.00p 0
08/11/2019 380.00p 380.00p 360.00p 380.00p 1308
07/11/2019 380.00p 380.00p 360.00p 380.00p 2778
06/11/2019 365.00p 385.00p 365.00p 380.00p 750
05/11/2019 365.00p 365.00p 365.00p 365.00p 0
04/11/2019 365.00p 365.00p 355.00p 365.00p 221
01/11/2019 370.00p 370.00p 370.00p 370.00p 0
31/10/2019 370.00p 370.00p 370.00p 370.00p 0
30/10/2019 385.00p 385.00p 370.00p 370.00p 2600
29/10/2019 385.00p 395.00p 373.00p 385.00p 41
28/10/2019 405.00p 405.00p 385.00p 385.00p 1119
25/10/2019 405.00p 405.00p 380.00p 405.00p 4125
24/10/2019 405.00p 405.00p 390.00p 405.00p 374
23/10/2019 405.00p 405.00p 390.00p 405.00p 1737
22/10/2019 405.00p 405.00p 405.00p 405.00p 0
21/10/2019 405.00p 405.00p 405.00p 405.00p 100
18/10/2019 405.00p 405.00p 405.00p 405.00p 0
17/10/2019 405.00p 405.00p 390.60p 405.00p 361
16/10/2019 405.00p 405.00p 405.00p 405.00p 0
15/10/2019 400.00p 408.00p 400.00p 405.00p 1500

*Close Price adjusted for both dividends and splits