Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/10/2019 400.00p 400.00p 400.00p 400.00p 0
11/10/2019 400.00p 410.00p 381.00p 400.00p 1765
10/10/2019 400.00p 400.00p 400.00p 400.00p 0
09/10/2019 400.00p 405.00p 380.00p 400.00p 125
08/10/2019 400.00p 400.00p 365.00p 400.00p 10250
07/10/2019 400.00p 412.50p 380.00p 400.00p 2155
04/10/2019 385.00p 400.00p 366.00p 400.00p 25124
03/10/2019 400.00p 400.00p 365.00p 385.00p 7255
02/10/2019 400.00p 400.00p 400.00p 400.00p 0
01/10/2019 405.00p 408.00p 380.00p 400.00p 5620
30/09/2019 405.00p 409.50p 390.60p 405.00p 1083
27/09/2019 405.00p 409.50p 390.60p 405.00p 1498
26/09/2019 375.00p 409.00p 375.00p 405.00p 31237
25/09/2019 355.00p 360.00p 350.00p 355.00p 151
24/09/2019 390.00p 390.00p 349.80p 355.00p 11212
23/09/2019 390.00p 399.60p 385.00p 390.00p 261
20/09/2019 395.00p 400.00p 370.00p 390.00p 5276
19/09/2019 460.00p 460.00p 390.00p 395.00p 14120
18/09/2019 475.00p 475.00p 450.40p 460.00p 2483
17/09/2019 475.00p 475.00p 475.00p 475.00p 0
16/09/2019 475.00p 498.00p 475.00p 475.00p 443
13/09/2019 475.00p 498.99p 475.00p 475.00p 135
12/09/2019 475.00p 499.00p 454.00p 475.00p 594
11/09/2019 512.50p 512.50p 456.00p 475.00p 500
10/09/2019 512.50p 512.50p 475.00p 512.50p 0
09/09/2019 512.50p 512.50p 512.50p 512.50p 0
06/09/2019 512.50p 512.50p 500.50p 512.50p 30
05/09/2019 512.50p 512.50p 512.50p 512.50p 0
04/09/2019 512.50p 512.50p 512.50p 512.50p 0
03/09/2019 512.50p 524.00p 512.50p 512.50p 189
02/09/2019 512.50p 512.50p 512.50p 512.50p 0
30/08/2019 512.50p 512.50p 512.50p 512.50p 0
29/08/2019 512.50p 512.50p 500.50p 512.50p 83
28/08/2019 512.50p 512.50p 512.50p 512.50p 0
27/08/2019 512.50p 512.50p 512.50p 512.50p 0
23/08/2019 512.50p 524.00p 512.50p 512.50p 19
22/08/2019 512.50p 524.00p 512.50p 512.50p 15
21/08/2019 525.00p 527.50p 512.50p 512.50p 737
20/08/2019 525.00p 538.75p 525.00p 537.50p 17
19/08/2019 525.00p 542.00p 525.00p 537.50p 1850
16/08/2019 537.50p 537.50p 525.50p 537.50p 763
15/08/2019 537.50p 542.00p 537.50p 537.50p 275
14/08/2019 537.50p 537.50p 537.50p 537.50p 0
13/08/2019 537.50p 544.00p 537.50p 537.50p 17
12/08/2019 537.50p 538.50p 537.50p 537.50p 3
09/08/2019 537.50p 537.50p 537.50p 537.50p 0
08/08/2019 537.50p 537.50p 537.50p 537.50p 0
07/08/2019 537.50p 537.50p 525.00p 537.50p 245
06/08/2019 537.50p 537.50p 525.50p 537.50p 380
05/08/2019 537.50p 545.00p 537.50p 537.50p 14
02/08/2019 537.50p 537.50p 537.50p 537.50p 0
01/08/2019 537.50p 537.50p 537.50p 537.50p 0
31/07/2019 537.50p 548.00p 537.50p 537.50p 907
30/07/2019 537.50p 537.50p 525.50p 537.50p 150
29/07/2019 537.50p 537.50p 537.50p 537.50p 0
26/07/2019 537.50p 537.50p 537.50p 537.50p 0
25/07/2019 537.50p 537.50p 525.50p 537.50p 34
24/07/2019 537.50p 537.50p 526.00p 537.50p 177
23/07/2019 537.50p 549.50p 525.50p 537.50p 1193
22/07/2019 550.00p 550.00p 537.50p 537.50p 0
19/07/2019 562.50p 562.50p 550.00p 562.50p 889
18/07/2019 562.50p 562.50p 560.90p 562.50p 939
17/07/2019 562.50p 562.50p 562.50p 562.50p 0
16/07/2019 562.50p 575.00p 550.00p 562.50p 954
15/07/2019 587.50p 587.50p 550.00p 562.50p 522
12/07/2019 587.50p 587.50p 575.00p 587.50p 570
11/07/2019 575.00p 620.00p 575.00p 587.50p 7824
10/07/2019 612.50p 649.00p 574.50p 575.00p 8842
09/07/2019 587.50p 587.50p 575.00p 587.50p 120
08/07/2019 587.50p 600.00p 576.50p 587.50p 916
05/07/2019 587.50p 587.50p 587.50p 587.50p 0
04/07/2019 587.50p 595.00p 575.00p 587.50p 1048
03/07/2019 600.00p 600.00p 577.00p 587.50p 1370
02/07/2019 612.50p 612.50p 612.50p 612.50p 0
01/07/2019 612.50p 615.00p 612.50p 612.50p 185
28/06/2019 612.50p 620.00p 600.00p 612.50p 635
27/06/2019 612.50p 612.50p 608.00p 612.50p 701
26/06/2019 637.50p 649.00p 612.50p 612.50p 1652
25/06/2019 662.50p 667.50p 637.50p 637.50p 808
24/06/2019 662.50p 662.50p 650.00p 662.50p 501
21/06/2019 662.50p 675.00p 650.00p 662.50p 1265
20/06/2019 662.50p 668.00p 650.00p 662.50p 678
19/06/2019 700.00p 700.00p 630.00p 662.50p 7333
18/06/2019 700.00p 737.50p 653.75p 700.00p 6850
17/06/2019 700.00p 700.00p 655.00p 675.00p 300
14/06/2019 712.50p 712.50p 680.00p 700.00p 200
13/06/2019 712.50p 712.50p 680.00p 712.50p 300
12/06/2019 712.50p 712.50p 712.50p 712.50p 0
11/06/2019 712.50p 712.50p 680.00p 712.50p 304
10/06/2019 712.50p 712.50p 687.50p 712.50p 297
07/06/2019 712.50p 712.50p 711.00p 712.50p 10
06/06/2019 712.50p 712.50p 712.50p 712.50p 35
05/06/2019 725.00p 725.00p 700.00p 712.50p 1000
04/06/2019 725.00p 727.50p 700.00p 725.00p 1806
03/06/2019 725.00p 740.00p 725.00p 725.00p 337
31/05/2019 725.00p 750.00p 725.00p 725.00p 1895
30/05/2019 725.00p 732.50p 717.50p 725.00p 889
29/05/2019 750.00p 750.00p 715.00p 725.00p 1686
28/05/2019 725.00p 750.00p 725.00p 750.00p 1883
24/05/2019 725.00p 725.00p 725.00p 725.00p 0
23/05/2019 725.00p 750.00p 710.00p 725.00p 240
22/05/2019 725.00p 725.00p 700.00p 725.00p 1500
21/05/2019 725.00p 725.00p 701.00p 725.00p 258
20/05/2019 775.00p 775.00p 705.00p 710.00p 1428
17/05/2019 775.00p 780.00p 750.00p 775.00p 53328
16/05/2019 775.00p 775.00p 750.00p 775.00p 161
15/05/2019 775.00p 775.00p 765.00p 775.00p 1112
14/05/2019 775.00p 775.00p 766.00p 775.00p 32
13/05/2019 925.00p 938.90p 750.25p 775.00p 14267
10/05/2019 925.00p 950.00p 923.00p 925.00p 3132
09/05/2019 900.00p 1,000.00p 900.00p 925.00p 18172
08/05/2019 725.00p 900.00p 725.00p 900.00p 3357
07/05/2019 712.50p 750.00p 712.50p 725.00p 846
03/05/2019 712.50p 750.00p 712.50p 712.50p 25
02/05/2019 675.00p 725.00p 675.00p 712.50p 2121
01/05/2019 675.00p 692.50p 657.50p 675.00p 1861
30/04/2019 650.00p 700.00p 650.00p 675.00p 1410
29/04/2019 650.00p 650.00p 650.00p 650.00p 10
26/04/2019 570.00p 675.00p 570.00p 650.00p 6435
25/04/2019 525.00p 600.00p 525.00p 562.50p 7428
24/04/2019 500.00p 550.00p 500.00p 525.00p 3523
23/04/2019 475.00p 520.00p 475.00p 500.00p 1991
18/04/2019 450.00p 500.00p 450.00p 475.00p 66653
17/04/2019 450.00p 450.00p 442.00p 450.00p 786
16/04/2019 450.00p 459.00p 450.00p 450.00p 21
15/04/2019 455.00p 465.00p 441.50p 450.00p 1321
12/04/2019 475.00p 475.00p 450.00p 455.00p 1081
11/04/2019 475.00p 475.00p 448.00p 475.00p 1590
10/04/2019 475.00p 475.00p 475.00p 475.00p 40000
09/04/2019 475.00p 475.00p 475.00p 475.00p 0
08/04/2019 475.00p 475.00p 475.00p 475.00p 0
05/04/2019 475.00p 475.00p 475.00p 475.00p 0
04/04/2019 475.00p 475.00p 450.00p 475.00p 28
03/04/2019 475.00p 475.00p 475.00p 475.00p 0
02/04/2019 475.00p 475.00p 475.00p 475.00p 0
01/04/2019 475.00p 475.00p 475.00p 475.00p 0
29/03/2019 475.00p 475.00p 450.00p 475.00p 85
28/03/2019 475.00p 475.00p 440.00p 475.00p 650
27/03/2019 475.00p 475.00p 475.00p 475.00p 0
26/03/2019 475.00p 475.00p 475.00p 475.00p 0
25/03/2019 475.00p 475.00p 475.00p 475.00p 0
22/03/2019 455.00p 475.00p 455.00p 475.00p 3830
21/03/2019 465.00p 469.60p 450.00p 455.00p 3446
20/03/2019 490.00p 490.00p 465.00p 465.00p 4051
19/03/2019 490.00p 493.50p 480.40p 490.00p 29
18/03/2019 490.00p 490.00p 480.00p 490.00p 1456
15/03/2019 490.00p 490.00p 486.50p 490.00p 199
14/03/2019 502.50p 502.50p 490.00p 490.00p 0
13/03/2019 490.00p 495.00p 486.50p 490.00p 284
12/03/2019 502.50p 502.50p 490.00p 490.00p 2696
11/03/2019 515.00p 515.00p 480.00p 512.50p 1750
08/03/2019 515.00p 515.00p 500.00p 515.00p 221
07/03/2019 537.50p 537.50p 500.00p 515.00p 500
06/03/2019 537.50p 537.50p 537.50p 537.50p 0
05/03/2019 537.50p 537.50p 510.00p 537.50p 1087
04/03/2019 550.00p 550.00p 525.00p 537.50p 935
01/03/2019 537.50p 550.00p 525.00p 537.50p 408
28/02/2019 537.50p 537.50p 525.00p 537.50p 8
27/02/2019 537.50p 537.50p 537.50p 537.50p 0
26/02/2019 537.50p 537.50p 537.50p 537.50p 0
25/02/2019 537.50p 543.75p 537.50p 537.50p 8
22/02/2019 537.50p 541.25p 537.50p 537.50p 403
21/02/2019 537.50p 537.50p 537.50p 537.50p 0
20/02/2019 537.50p 537.50p 537.50p 537.50p 0
19/02/2019 537.50p 537.50p 537.50p 537.50p 0
18/02/2019 562.50p 562.50p 537.50p 537.50p 250
15/02/2019 562.50p 562.50p 525.00p 562.50p 500
14/02/2019 587.50p 587.50p 555.00p 562.50p 236
13/02/2019 587.50p 587.50p 585.00p 587.50p 24
12/02/2019 587.50p 587.50p 575.00p 587.50p 138
11/02/2019 600.00p 600.00p 565.00p 587.50p 500
08/02/2019 600.00p 600.00p 575.00p 600.00p 48
07/02/2019 600.00p 610.00p 600.00p 600.00p 0
06/02/2019 600.00p 610.00p 575.00p 610.00p 86
05/02/2019 600.00p 605.00p 600.00p 600.00p 36
04/02/2019 612.50p 612.50p 600.00p 600.00p 1300
01/02/2019 625.00p 649.00p 612.50p 612.50p 530
31/01/2019 575.00p 640.00p 575.00p 625.00p 3665
30/01/2019 562.50p 597.50p 562.50p 575.00p 22084
29/01/2019 562.50p 575.00p 562.50p 562.50p 1584
28/01/2019 550.00p 575.00p 540.00p 562.50p 4309
25/01/2019 550.00p 560.00p 550.00p 550.00p 325
24/01/2019 550.00p 562.00p 550.00p 550.00p 172
23/01/2019 550.00p 550.00p 550.00p 550.00p 0
22/01/2019 550.00p 562.50p 550.00p 550.00p 107
21/01/2019 550.00p 550.00p 550.00p 550.00p 0
18/01/2019 550.00p 574.00p 550.00p 550.00p 100
17/01/2019 537.50p 550.00p 537.50p 550.00p 2000
16/01/2019 525.00p 537.50p 510.00p 537.50p 200
15/01/2019 525.00p 537.10p 525.00p 525.00p 40
14/01/2019 525.00p 537.50p 525.00p 525.00p 843
11/01/2019 512.50p 540.00p 500.00p 525.00p 3750
10/01/2019 512.50p 512.50p 512.50p 512.50p 0
09/01/2019 512.50p 512.50p 512.50p 512.50p 0
08/01/2019 512.50p 512.50p 500.00p 512.50p 5800
07/01/2019 512.50p 512.50p 500.00p 512.50p 600
04/01/2019 512.50p 517.50p 512.50p 512.50p 0
03/01/2019 517.50p 517.50p 510.00p 517.50p 1377
02/01/2019 510.00p 522.00p 510.00p 517.50p 6389
31/12/2018 510.00p 511.10p 510.00p 510.00p 97

*Close Price adjusted for both dividends and splits