Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/02/2024 15.00p 16.80p 13.25p 15.00p 9609
31/01/2024 15.00p 17.00p 13.00p 14.50p 4231
30/01/2024 15.00p 17.00p 13.00p 14.50p 13927
29/01/2024 13.00p 17.00p 12.00p 14.50p 71957
26/01/2024 13.50p 14.00p 12.00p 12.00p 11555
25/01/2024 13.50p 14.00p 13.00p 13.50p 4417
24/01/2024 16.00p 16.00p 13.50p 13.50p 46638
23/01/2024 16.00p 17.00p 15.00p 16.00p 7416
22/01/2024 16.00p 17.00p 15.00p 16.00p 1826
19/01/2024 16.00p 17.00p 15.00p 16.00p 8503
18/01/2024 16.00p 16.90p 15.00p 16.00p 44
17/01/2024 16.00p 16.90p 15.00p 16.00p 6391
16/01/2024 16.00p 17.00p 15.00p 16.00p 493
15/01/2024 16.00p 17.00p 15.00p 16.00p 171
12/01/2024 16.00p 17.00p 15.12p 16.00p 201
11/01/2024 15.50p 17.00p 15.00p 16.00p 6507
10/01/2024 15.50p 15.95p 15.05p 15.50p 1237
09/01/2024 19.00p 20.00p 14.30p 15.50p 47307
08/01/2024 19.00p 20.00p 18.00p 19.00p 26271
05/01/2024 19.00p 20.30p 15.00p 19.00p 65339
04/01/2024 12.50p 25.00p 12.06p 19.80p 280117
03/01/2024 12.50p 13.00p 12.50p 12.95p 9142
02/01/2024 13.50p 14.00p 12.00p 12.50p 10185
29/12/2023 17.50p 17.50p 13.00p 13.50p 32536
28/12/2023 17.50p 18.00p 15.00p 17.50p 9415
27/12/2023 17.50p 19.40p 15.00p 17.50p 12241
22/12/2023 18.50p 20.00p 17.00p 17.50p 11022
21/12/2023 19.50p 20.00p 17.00p 19.00p 7218
20/12/2023 19.50p 22.00p 17.00p 19.50p 11005
19/12/2023 19.50p 22.00p 17.00p 19.50p 891
18/12/2023 19.50p 22.00p 17.35p 19.50p 5732
15/12/2023 19.50p 21.40p 17.00p 21.40p 4812
14/12/2023 19.50p 22.00p 17.77p 19.50p 2351
13/12/2023 19.50p 22.00p 17.00p 19.50p 232
12/12/2023 21.00p 22.00p 17.00p 19.50p 4910
11/12/2023 21.00p 22.00p 20.00p 21.00p 3352
08/12/2023 21.00p 21.00p 20.39p 21.00p 2395
07/12/2023 21.00p 22.00p 20.00p 21.00p 2589
06/12/2023 21.00p 21.00p 20.00p 21.00p 552
05/12/2023 21.00p 21.00p 20.99p 21.00p 2920
04/12/2023 21.00p 21.10p 21.00p 21.00p 280
01/12/2023 19.50p 22.00p 18.50p 21.00p 25424
30/11/2023 21.00p 22.40p 18.25p 19.50p 7566
29/11/2023 31.50p 31.50p 15.00p 21.00p 77806
28/11/2023 32.50p 34.00p 30.20p 31.50p 12527
27/11/2023 32.50p 35.00p 30.00p 32.50p 7749
24/11/2023 32.50p 35.00p 32.50p 35.00p 831
23/11/2023 32.50p 35.00p 32.50p 32.50p 7028
22/11/2023 32.50p 35.70p 31.71p 35.70p 1901
21/11/2023 32.50p 35.70p 30.30p 32.50p 2045
20/11/2023 32.50p 35.00p 31.65p 32.50p 33211
17/11/2023 37.50p 38.00p 32.50p 32.50p 17455
16/11/2023 41.50p 41.50p 35.00p 40.80p 5547
15/11/2023 41.50p 43.00p 40.00p 41.50p 520
14/11/2023 41.50p 42.32p 40.30p 41.50p 813
13/11/2023 41.50p 42.50p 40.11p 41.50p 2940
10/11/2023 41.50p 42.20p 40.00p 41.50p 764
09/11/2023 41.50p 42.00p 40.00p 41.50p 1206
08/11/2023 41.50p 43.00p 40.00p 41.50p 37
07/11/2023 41.50p 43.00p 41.50p 41.50p 1329
06/11/2023 41.50p 43.00p 40.00p 41.50p 11056
03/11/2023 41.50p 43.90p 40.00p 43.90p 1179
02/11/2023 41.50p 41.50p 40.00p 41.50p 1662
01/11/2023 42.50p 45.00p 39.23p 41.50p 2845
31/10/2023 42.50p 45.00p 40.00p 42.50p 548
30/10/2023 42.50p 45.00p 40.15p 42.50p 948
27/10/2023 42.50p 45.00p 42.50p 42.50p 933
26/10/2023 42.50p 44.00p 40.00p 42.50p 1274
25/10/2023 42.50p 44.75p 40.05p 42.50p 162
24/10/2023 42.50p 42.50p 41.25p 42.50p 0
23/10/2023 44.50p 44.75p 40.00p 42.50p 6082
20/10/2023 44.50p 45.33p 44.50p 44.50p 0
19/10/2023 44.50p 46.75p 42.00p 44.50p 2410
18/10/2023 44.50p 47.00p 42.15p 44.50p 1419
17/10/2023 44.50p 47.00p 44.50p 44.50p 5179
16/10/2023 43.50p 47.00p 42.00p 44.50p 2914
13/10/2023 46.00p 46.00p 42.00p 43.50p 12120
12/10/2023 46.00p 47.00p 45.00p 46.00p 245
11/10/2023 46.00p 47.90p 45.00p 46.00p 1975
10/10/2023 46.00p 47.00p 45.02p 46.00p 3551
09/10/2023 46.00p 47.00p 45.00p 46.00p 808
06/10/2023 47.50p 50.00p 45.00p 46.00p 6968
05/10/2023 47.50p 49.95p 45.00p 47.50p 505
04/10/2023 47.50p 47.50p 45.00p 47.50p 6
03/10/2023 47.50p 49.95p 45.00p 47.50p 12365
02/10/2023 47.50p 50.00p 45.00p 47.50p 1575
29/09/2023 47.50p 50.00p 45.00p 47.50p 1745
28/09/2023 46.50p 48.00p 45.30p 47.50p 3759
27/09/2023 46.50p 48.00p 45.00p 46.50p 659
26/09/2023 46.50p 47.97p 45.60p 46.50p 434
25/09/2023 46.50p 48.00p 45.00p 46.50p 4940
22/09/2023 46.50p 48.00p 45.00p 46.50p 2921
21/09/2023 47.50p 49.00p 45.45p 46.50p 3171
20/09/2023 47.50p 49.00p 47.00p 49.00p 4596
19/09/2023 47.50p 52.20p 47.00p 47.50p 10507
18/09/2023 48.50p 50.00p 47.00p 47.50p 6995
15/09/2023 48.50p 48.50p 48.00p 48.00p 2815
14/09/2023 48.50p 48.90p 47.00p 48.50p 6300
13/09/2023 48.50p 48.95p 48.42p 48.50p 3994
12/09/2023 48.50p 50.00p 47.00p 48.50p 7389
11/09/2023 48.50p 49.00p 47.60p 48.50p 6838
08/09/2023 51.00p 52.00p 48.31p 48.50p 14293
07/09/2023 47.50p 52.00p 45.00p 51.00p 27478
06/09/2023 47.50p 51.00p 45.00p 47.50p 10739
05/09/2023 47.50p 49.90p 47.50p 47.50p 11729
04/09/2023 47.50p 50.00p 47.50p 50.00p 30088
01/09/2023 52.50p 55.00p 45.00p 50.00p 249473
31/08/2023 82.50p 82.50p 70.00p 75.00p 15277
30/08/2023 85.00p 90.00p 75.25p 82.50p 36728
29/08/2023 85.00p 90.00p 80.00p 85.00p 9701
25/08/2023 70.00p 88.30p 65.00p 85.00p 41369
24/08/2023 70.00p 72.33p 65.00p 70.00p 13817
23/08/2023 77.50p 85.20p 65.00p 70.00p 19045
22/08/2023 92.50p 95.00p 75.00p 77.50p 37190
21/08/2023 105.00p 105.00p 90.00p 102.00p 36596
18/08/2023 105.00p 110.00p 100.00p 105.00p 651
17/08/2023 110.00p 120.00p 99.00p 105.00p 4729
16/08/2023 120.00p 120.00p 100.00p 110.00p 8099
15/08/2023 112.50p 136.00p 105.00p 120.00p 70382
14/08/2023 95.00p 105.00p 90.60p 100.00p 10873
11/08/2023 95.00p 98.00p 90.60p 95.00p 7953
10/08/2023 95.00p 97.00p 90.00p 95.00p 5979
09/08/2023 95.00p 95.00p 90.30p 95.00p 1259
08/08/2023 95.00p 99.00p 95.00p 95.00p 2197
07/08/2023 95.00p 100.00p 90.00p 95.00p 514
04/08/2023 95.00p 99.00p 95.00p 95.00p 1061
03/08/2023 95.00p 100.00p 90.00p 95.00p 6714
02/08/2023 95.00p 100.00p 90.00p 100.00p 784
01/08/2023 97.50p 100.00p 90.00p 99.00p 9648
31/07/2023 102.50p 105.00p 92.50p 97.50p 10247
28/07/2023 110.00p 110.00p 100.00p 102.50p 15978
27/07/2023 110.00p 112.50p 102.00p 110.00p 10049
26/07/2023 110.00p 119.40p 100.00p 110.00p 12247
25/07/2023 125.00p 130.00p 106.00p 110.00p 25656
24/07/2023 130.00p 135.00p 120.00p 125.00p 3993
21/07/2023 130.00p 135.00p 120.00p 130.00p 149
20/07/2023 130.00p 140.00p 120.00p 130.00p 33
19/07/2023 130.00p 135.00p 120.40p 130.00p 785
18/07/2023 130.00p 135.00p 120.00p 130.00p 851
17/07/2023 130.00p 140.00p 127.20p 140.00p 475
14/07/2023 130.00p 140.00p 120.60p 130.00p 7007
13/07/2023 130.00p 140.00p 120.00p 130.00p 490
12/07/2023 125.00p 140.00p 113.50p 130.00p 2978
11/07/2023 125.00p 134.85p 116.80p 125.00p 446
10/07/2023 125.00p 135.00p 113.50p 125.00p 6654
07/07/2023 125.00p 139.70p 116.50p 125.00p 623
06/07/2023 140.00p 150.00p 110.00p 125.00p 15948
05/07/2023 140.00p 150.00p 130.00p 130.00p 800
04/07/2023 140.00p 150.00p 130.00p 140.00p 1029
03/07/2023 135.00p 140.00p 127.50p 127.50p 897
30/06/2023 135.00p 137.50p 133.30p 135.00p 176
29/06/2023 125.00p 140.00p 125.00p 135.00p 1998
28/06/2023 140.00p 150.00p 127.50p 145.00p 12163
27/06/2023 140.00p 143.30p 130.00p 140.00p 18051
26/06/2023 140.00p 150.00p 130.00p 140.00p 64
23/06/2023 140.00p 150.00p 138.80p 140.00p 1440
22/06/2023 140.00p 150.00p 138.80p 140.00p 90
21/06/2023 140.00p 150.00p 130.00p 140.00p 663
20/06/2023 140.00p 150.00p 130.00p 140.00p 2507
19/06/2023 140.00p 150.00p 130.00p 140.00p 79
16/06/2023 140.00p 146.00p 130.00p 140.00p 1259
15/06/2023 140.00p 149.40p 130.00p 140.00p 2637
14/06/2023 145.00p 155.00p 140.00p 140.00p 7814
13/06/2023 127.50p 150.00p 120.00p 145.00p 32343
12/06/2023 130.00p 130.00p 122.50p 127.50p 1612
09/06/2023 140.00p 140.00p 122.50p 132.50p 8732
07/06/2023 172.50p 172.50p 150.00p 155.00p 17930
06/06/2023 172.50p 180.00p 165.00p 172.50p 1081
05/06/2023 172.50p 180.00p 165.00p 172.50p 425
02/06/2023 172.50p 180.00p 172.00p 172.50p 1153
01/06/2023 172.50p 175.00p 165.00p 172.50p 817
31/05/2023 172.50p 180.00p 165.00p 172.50p 5300
30/05/2023 170.00p 183.50p 160.00p 172.50p 3255
26/05/2023 170.00p 175.00p 170.00p 170.00p 916
25/05/2023 170.00p 180.00p 160.00p 170.00p 495
24/05/2023 170.00p 180.00p 160.00p 170.00p 3025
23/05/2023 170.00p 180.00p 155.00p 170.00p 5881
22/05/2023 170.00p 180.00p 160.00p 170.00p 160
19/05/2023 170.00p 177.00p 160.00p 170.00p 656
18/05/2023 170.00p 180.00p 160.00p 170.00p 7533
17/05/2023 170.00p 190.00p 160.00p 190.00p 4466
16/05/2023 175.00p 190.00p 160.00p 190.00p 14598
15/05/2023 170.00p 190.00p 160.00p 175.00p 1542
12/05/2023 170.00p 180.00p 160.00p 170.00p 536
11/05/2023 170.00p 180.00p 160.00p 170.00p 4491
10/05/2023 170.00p 180.00p 160.00p 170.00p 1836
09/05/2023 180.00p 190.00p 160.00p 170.00p 15432
05/05/2023 160.00p 190.00p 150.00p 175.00p 13788
04/05/2023 150.00p 170.00p 137.00p 160.00p 13074
03/05/2023 150.00p 162.50p 130.00p 150.00p 39648
02/05/2023 150.00p 160.00p 140.00p 150.00p 7035
28/04/2023 150.00p 159.40p 135.00p 150.00p 7954
27/04/2023 150.00p 160.00p 140.00p 150.00p 3059
26/04/2023 160.00p 170.00p 140.00p 142.50p 3576
25/04/2023 160.00p 170.00p 150.00p 160.00p 2263
24/04/2023 160.00p 170.00p 150.00p 156.00p 3872
21/04/2023 160.00p 170.00p 150.00p 160.00p 15619
20/04/2023 160.00p 170.00p 150.00p 160.00p 5838
19/04/2023 135.00p 170.00p 130.00p 160.00p 41831
18/04/2023 125.00p 140.00p 120.00p 130.00p 22666

*Close Price adjusted for both dividends and splits