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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Earnz (EARN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/12/2018 | 500.00p | 510.00p | 500.00p | 510.00p | 0 |
| 27/12/2018 | 500.00p | 510.00p | 500.00p | 510.00p | 0 |
| 24/12/2018 | 500.00p | 512.50p | 500.00p | 510.00p | 0 |
| 21/12/2018 | 500.00p | 510.00p | 500.00p | 510.00p | 0 |
| 20/12/2018 | 500.00p | 510.00p | 500.00p | 510.00p | 120 |
| 19/12/2018 | 512.50p | 517.50p | 500.00p | 510.00p | 30526 |
| 18/12/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 17/12/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 14/12/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 20000 |
| 13/12/2018 | 512.50p | 517.50p | 512.50p | 512.50p | 77 |
| 12/12/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 11/12/2018 | 512.50p | 512.50p | 500.50p | 512.50p | 30 |
| 10/12/2018 | 525.00p | 525.00p | 507.50p | 512.50p | 1382 |
| 07/12/2018 | 512.50p | 525.00p | 512.50p | 525.00p | 870 |
| 06/12/2018 | 525.00p | 525.00p | 507.50p | 512.50p | 1632 |
| 05/12/2018 | 550.00p | 550.00p | 525.00p | 525.00p | 1046 |
| 04/12/2018 | 562.50p | 568.50p | 537.50p | 550.00p | 3309 |
| 03/12/2018 | 512.50p | 570.00p | 512.50p | 562.50p | 8593 |
| 30/11/2018 | 525.00p | 525.00p | 500.00p | 512.50p | 3541 |
| 29/11/2018 | 562.50p | 562.50p | 525.00p | 525.00p | 1627 |
| 28/11/2018 | 575.00p | 575.00p | 550.00p | 562.50p | 550 |
| 27/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 26/11/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 23/11/2018 | 587.50p | 600.00p | 565.00p | 575.00p | 484 |
| 22/11/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 21/11/2018 | 587.50p | 600.00p | 587.50p | 587.50p | 0 |
| 20/11/2018 | 587.50p | 600.00p | 600.00p | 600.00p | 60000 |
| 19/11/2018 | 587.50p | 612.50p | 587.50p | 600.00p | 2750 |
| 16/11/2018 | 587.50p | 600.00p | 587.50p | 600.00p | 15 |
| 15/11/2018 | 587.50p | 600.00p | 576.50p | 600.00p | 286 |
| 14/11/2018 | 600.00p | 612.50p | 600.00p | 600.00p | 1045 |
| 13/11/2018 | 612.50p | 612.50p | 600.00p | 600.00p | 0 |
| 12/11/2018 | 625.00p | 642.00p | 600.00p | 612.50p | 1845 |
*Close Price adjusted for both dividends and splits