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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Earnz (EARN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 5.70p | 5.80p | 5.60p | 5.80p | 484359 |
| 13/11/2024 | 6.35p | 6.35p | 5.60p | 5.60p | 489016 |
| 12/11/2024 | 6.45p | 6.45p | 6.20p | 6.35p | 44273 |
| 11/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 4 |
| 08/11/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 07/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 16 |
| 06/11/2024 | 6.45p | 6.49p | 6.45p | 6.45p | 77 |
| 05/11/2024 | 6.45p | 6.45p | 6.35p | 6.45p | 39448 |
| 04/11/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 468 |
| 01/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 508 |
| 31/10/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 30/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 100008 |
| 29/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 3962 |
| 28/10/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 50555 |
| 25/10/2024 | 6.45p | 6.45p | 6.43p | 6.45p | 0 |
| 24/10/2024 | 6.45p | 6.45p | 6.28p | 6.45p | 52618 |
| 23/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 427 |
| 22/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 10000 |
| 21/10/2024 | 6.45p | 6.49p | 6.40p | 6.45p | 25527 |
| 18/10/2024 | 6.45p | 6.49p | 6.29p | 6.45p | 20416 |
| 17/10/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 128020 |
| 16/10/2024 | 7.10p | 7.10p | 6.25p | 6.45p | 687643 |
| 15/10/2024 | 7.35p | 7.35p | 7.10p | 7.10p | 5278 |
| 14/10/2024 | 7.35p | 7.35p | 7.30p | 7.35p | 0 |
| 11/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 9130 |
| 10/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 22 |
| 09/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 50160 |
| 08/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 4227 |
| 07/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 65116 |
| 04/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 12708 |
| 03/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 12044 |
| 02/10/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 10150 |
| 01/10/2024 | 7.35p | 7.35p | 7.26p | 7.35p | 1577 |
| 30/09/2024 | 7.35p | 7.40p | 7.35p | 7.35p | 226000 |
| 27/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 44669 |
| 26/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 164 |
| 25/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 3768 |
| 24/09/2024 | 7.35p | 7.39p | 7.28p | 7.35p | 0 |
| 23/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 6501 |
| 20/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 10 |
| 19/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 38 |
| 18/09/2024 | 7.35p | 7.35p | 7.28p | 7.35p | 4038 |
| 17/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 81373 |
| 16/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 38 |
| 13/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 175 |
| 12/09/2024 | 7.35p | 7.35p | 7.28p | 7.35p | 0 |
| 11/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 9117 |
| 10/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 210 |
| 09/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 33 |
| 06/09/2024 | 7.35p | 7.35p | 7.28p | 7.35p | 0 |
| 05/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 3770 |
| 04/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 11681 |
| 03/09/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 32196 |
| 02/09/2024 | 7.35p | 7.49p | 7.20p | 7.35p | 204368 |
| 30/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 70245 |
| 29/08/2024 | 7.35p | 7.40p | 7.20p | 7.35p | 431781 |
| 28/08/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 88421 |
| 27/08/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 51055 |
| 23/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 25323 |
| 22/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 78086 |
| 21/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 5984 |
| 20/08/2024 | 7.35p | 7.50p | 7.00p | 7.50p | 79638 |
| 19/08/2024 | 7.35p | 7.35p | 7.20p | 7.35p | 4600 |
| 16/08/2024 | 7.35p | 7.37p | 7.20p | 7.35p | 18446 |
| 15/08/2024 | 7.50p | 7.50p | 7.20p | 7.35p | 88285 |
| 14/08/2024 | 7.50p | 7.50p | 7.21p | 7.50p | 3508 |
| 13/08/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 86050 |
| 12/08/2024 | 8.25p | 8.25p | 7.10p | 7.50p | 562937 |
| 09/08/2024 | 7.75p | 8.25p | 8.25p | 8.25p | 0 |
| 08/08/2024 | 7.75p | 8.25p | 8.25p | 8.25p | 0 |
| 07/08/2024 | 7.75p | 8.40p | 7.75p | 8.25p | 204592 |
| 06/08/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 80148 |
| 05/08/2024 | 7.75p | 8.00p | 7.58p | 7.75p | 696 |
| 02/08/2024 | 7.75p | 7.89p | 7.53p | 7.75p | 116161 |
| 01/08/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 100 |
| 31/07/2024 | 7.75p | 7.75p | 7.66p | 7.75p | 1681 |
| 30/07/2024 | 7.75p | 7.90p | 7.50p | 7.75p | 182084 |
| 29/07/2024 | 7.75p | 8.00p | 7.65p | 7.75p | 21889 |
| 26/07/2024 | 7.75p | 7.90p | 7.59p | 7.75p | 111594 |
| 25/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 172 |
| 24/07/2024 | 7.75p | 7.90p | 7.75p | 7.75p | 23648 |
| 23/07/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 125 |
| 22/07/2024 | 7.75p | 7.90p | 7.58p | 7.75p | 204503 |
| 19/07/2024 | 8.00p | 8.00p | 7.50p | 7.75p | 110724 |
| 18/07/2024 | 7.75p | 8.00p | 7.59p | 7.75p | 26211 |
| 17/07/2024 | 7.75p | 8.00p | 7.60p | 7.75p | 381050 |
| 16/07/2024 | 7.35p | 8.00p | 7.20p | 7.75p | 690996 |
| 15/07/2024 | 7.35p | 7.40p | 7.20p | 7.35p | 107741 |
| 12/07/2024 | 7.35p | 7.46p | 7.35p | 7.35p | 21521 |
| 11/07/2024 | 7.35p | 7.46p | 6.83p | 7.35p | 177370 |
| 10/07/2024 | 7.35p | 7.45p | 7.20p | 7.35p | 168364 |
| 09/07/2024 | 7.25p | 7.50p | 7.00p | 7.35p | 348931 |
| 08/07/2024 | 7.25p | 7.40p | 7.00p | 7.25p | 34197 |
| 05/07/2024 | 7.25p | 7.44p | 7.03p | 7.25p | 566 |
| 04/07/2024 | 7.25p | 7.45p | 7.00p | 7.25p | 288 |
| 03/07/2024 | 7.25p | 7.44p | 7.25p | 7.25p | 67 |
| 02/07/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 1446 |
| 01/07/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 1611 |
| 28/06/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 341 |
| 27/06/2024 | 7.25p | 7.44p | 7.00p | 7.25p | 131 |
| 26/06/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 257 |
| 25/06/2024 | 7.38p | 7.44p | 7.00p | 7.25p | 75704 |
| 24/06/2024 | 7.63p | 7.63p | 7.25p | 7.38p | 60494 |
| 21/06/2024 | 7.75p | 7.75p | 7.50p | 7.63p | 58645 |
| 20/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 168498 |
| 19/06/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 651 |
| 18/06/2024 | 7.75p | 7.80p | 7.52p | 7.75p | 20313 |
| 17/06/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 52 |
| 14/06/2024 | 7.75p | 7.80p | 7.56p | 7.75p | 7734 |
| 13/06/2024 | 7.75p | 7.75p | 7.36p | 7.75p | 133338 |
| 12/06/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 637 |
| 11/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 29731 |
| 10/06/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 66795 |
| 07/06/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 33080 |
| 06/06/2024 | 7.75p | 7.80p | 7.52p | 7.75p | 40465 |
| 05/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 30009 |
| 04/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 5701 |
| 03/06/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 145883 |
| 31/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 4724 |
| 30/05/2024 | 7.75p | 7.75p | 7.57p | 7.75p | 0 |
| 29/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 86232 |
| 28/05/2024 | 8.00p | 8.00p | 7.50p | 7.75p | 1002 |
| 24/05/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 67253 |
| 23/05/2024 | 7.75p | 8.25p | 7.50p | 7.75p | 978723 |
| 22/05/2024 | 7.75p | 7.88p | 7.52p | 7.75p | 105317 |
| 21/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 8107 |
| 20/05/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 15742 |
| 17/05/2024 | 7.75p | 7.94p | 7.50p | 7.75p | 57268 |
| 16/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 4424 |
| 15/05/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 440 |
| 14/05/2024 | 7.75p | 7.94p | 7.50p | 7.75p | 116910 |
| 13/05/2024 | 7.75p | 7.75p | 7.53p | 7.75p | 5656 |
| 10/05/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 214834 |
| 09/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 297037 |
| 08/05/2024 | 7.75p | 7.83p | 7.50p | 7.75p | 283631 |
| 07/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 79966 |
| 03/05/2024 | 7.75p | 7.94p | 7.50p | 7.75p | 115246 |
| 02/05/2024 | 7.75p | 7.75p | 7.65p | 7.75p | 50000 |
| 01/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 440071 |
| 30/04/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 99 |
| 29/04/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 10811 |
| 26/04/2024 | 7.75p | 7.88p | 7.50p | 7.75p | 14367 |
| 25/04/2024 | 7.75p | 7.94p | 7.50p | 7.75p | 922716 |
| 24/04/2024 | 7.75p | 7.94p | 7.56p | 7.75p | 35540 |
| 23/04/2024 | 7.75p | 8.00p | 7.58p | 7.75p | 2130 |
| 22/04/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 64780 |
| 19/04/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 119285 |
| 18/04/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 207605 |
| 17/04/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 61020 |
| 16/04/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 285 |
| 15/04/2024 | 7.75p | 7.80p | 7.51p | 7.75p | 37584 |
| 12/04/2024 | 7.75p | 7.82p | 7.50p | 7.75p | 276715 |
| 11/04/2024 | 7.75p | 8.00p | 7.56p | 7.75p | 132085 |
| 10/04/2024 | 7.75p | 7.87p | 7.50p | 7.75p | 863659 |
| 09/04/2024 | 7.75p | 8.00p | 7.50p | 7.50p | 89213 |
| 08/04/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 827619 |
| 05/04/2024 | 8.50p | 8.50p | 7.63p | 7.75p | 12625 |
| 04/04/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 239 |
| 03/04/2024 | 8.50p | 8.50p | 8.03p | 8.50p | 10380 |
| 02/04/2024 | 8.50p | 8.50p | 8.03p | 8.50p | 33842 |
| 28/03/2024 | 8.50p | 8.94p | 8.00p | 8.50p | 14415 |
| 27/03/2024 | 8.50p | 8.94p | 8.03p | 8.50p | 25733 |
| 26/03/2024 | 8.50p | 8.94p | 8.03p | 8.50p | 2387 |
| 25/03/2024 | 8.50p | 8.65p | 8.50p | 8.50p | 55994 |
| 22/03/2024 | 8.50p | 8.80p | 8.00p | 8.50p | 71197 |
| 21/03/2024 | 8.25p | 9.00p | 7.50p | 8.50p | 1123254 |
| 20/03/2024 | 7.60p | 7.75p | 7.60p | 7.75p | 0 |
| 19/03/2024 | 7.60p | 8.00p | 7.50p | 7.75p | 481003 |
| 18/03/2024 | 7.50p | 8.00p | 7.00p | 7.60p | 114792 |
| 15/03/2024 | 10.00p | 10.00p | 7.00p | 7.50p | 67008 |
| 14/03/2024 | 10.00p | 10.40p | 9.10p | 10.00p | 11153 |
| 13/03/2024 | 10.00p | 10.96p | 9.20p | 10.00p | 12861 |
| 12/03/2024 | 12.00p | 12.00p | 9.15p | 10.00p | 125512 |
| 11/03/2024 | 12.00p | 12.10p | 11.36p | 12.00p | 10627 |
| 08/03/2024 | 12.00p | 13.00p | 11.20p | 12.00p | 33699 |
| 07/03/2024 | 12.00p | 13.00p | 11.60p | 12.00p | 51037 |
| 06/03/2024 | 11.00p | 13.00p | 10.06p | 12.00p | 72877 |
| 05/03/2024 | 11.00p | 11.16p | 10.00p | 11.00p | 7476 |
| 04/03/2024 | 10.50p | 11.95p | 10.00p | 11.00p | 85493 |
| 01/03/2024 | 12.00p | 12.00p | 10.00p | 10.50p | 26846 |
| 29/02/2024 | 14.00p | 15.40p | 10.90p | 12.00p | 196665 |
| 28/02/2024 | 8.00p | 15.00p | 8.00p | 14.00p | 304034 |
| 27/02/2024 | 9.00p | 9.40p | 6.80p | 8.00p | 51226 |
| 26/02/2024 | 9.00p | 9.40p | 7.50p | 8.00p | 37056 |
| 23/02/2024 | 9.50p | 9.95p | 7.50p | 9.00p | 24316 |
| 22/02/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 22140 |
| 21/02/2024 | 9.50p | 10.20p | 9.00p | 9.50p | 28950 |
| 20/02/2024 | 9.00p | 10.00p | 9.00p | 9.50p | 8100 |
| 19/02/2024 | 8.50p | 10.00p | 8.50p | 9.00p | 62948 |
| 16/02/2024 | 8.50p | 10.00p | 7.00p | 8.50p | 12763 |
| 15/02/2024 | 8.50p | 9.85p | 7.15p | 8.50p | 3058 |
| 14/02/2024 | 8.50p | 9.85p | 7.15p | 8.50p | 148 |
| 13/02/2024 | 8.50p | 9.80p | 8.50p | 8.50p | 511 |
| 12/02/2024 | 8.50p | 10.00p | 7.00p | 8.50p | 12916 |
| 09/02/2024 | 8.50p | 9.98p | 7.00p | 8.50p | 9255 |
| 08/02/2024 | 11.00p | 12.00p | 7.00p | 8.50p | 36063 |
| 07/02/2024 | 13.50p | 13.50p | 8.00p | 11.00p | 56684 |
| 06/02/2024 | 13.50p | 15.00p | 12.00p | 14.85p | 10078 |
| 05/02/2024 | 15.00p | 16.80p | 12.00p | 13.50p | 11548 |
| 02/02/2024 | 15.00p | 17.00p | 13.00p | 15.00p | 4084 |
*Close Price adjusted for both dividends and splits