Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/04/2023 105.00p 130.00p 105.00p 125.00p 17669
14/04/2023 105.00p 110.00p 100.00p 105.00p 42138
13/04/2023 105.00p 110.00p 100.00p 105.00p 130
12/04/2023 105.00p 110.00p 100.00p 105.00p 2745
11/04/2023 105.00p 110.00p 100.00p 105.00p 8309
06/04/2023 105.00p 110.00p 100.00p 105.00p 6834
05/04/2023 105.00p 110.00p 100.00p 105.00p 2339
04/04/2023 115.00p 115.00p 100.00p 105.00p 29097
03/04/2023 115.00p 120.00p 110.00p 115.00p 7525
31/03/2023 115.00p 120.00p 110.00p 115.00p 15268
30/03/2023 125.00p 130.00p 110.00p 115.00p 19709
29/03/2023 130.00p 135.00p 115.00p 125.00p 26067
28/03/2023 90.00p 150.00p 90.00p 130.00p 85090
27/03/2023 90.00p 95.00p 80.00p 87.50p 23960
24/03/2023 90.00p 95.00p 83.00p 83.00p 14162
23/03/2023 87.50p 95.00p 85.00p 90.00p 17562
22/03/2023 92.50p 95.00p 80.00p 87.50p 6062
21/03/2023 87.50p 95.00p 80.00p 92.50p 22396
20/03/2023 92.50p 95.00p 80.00p 87.50p 21234
17/03/2023 70.00p 102.50p 70.00p 92.50p 79004
16/03/2023 67.50p 75.00p 60.00p 67.50p 4497
15/03/2023 55.00p 87.00p 55.00p 67.50p 90930
14/03/2023 55.00p 55.00p 50.00p 55.00p 1895
13/03/2023 52.50p 60.00p 50.00p 55.00p 11509
10/03/2023 50.00p 60.00p 45.00p 52.50p 8745
09/03/2023 55.00p 60.40p 50.00p 60.40p 6568
08/03/2023 55.00p 55.00p 50.00p 55.00p 101
07/03/2023 55.00p 60.00p 50.00p 55.00p 1986
06/03/2023 55.00p 60.00p 50.00p 55.00p 1024
03/03/2023 55.00p 60.00p 50.00p 55.00p 2386
02/03/2023 60.00p 60.00p 50.50p 60.00p 3452
01/03/2023 60.00p 60.00p 50.60p 60.00p 2622
28/02/2023 60.00p 69.40p 55.55p 60.00p 1200
27/02/2023 60.00p 70.00p 50.00p 60.00p 6801
24/02/2023 60.00p 70.00p 50.00p 60.00p 834
23/02/2023 60.00p 70.00p 50.00p 60.00p 600
22/02/2023 60.00p 70.00p 50.00p 60.00p 2114
21/02/2023 60.00p 70.00p 50.00p 60.00p 2378
20/02/2023 60.00p 70.00p 45.00p 60.00p 32487
17/02/2023 72.50p 77.50p 67.56p 72.50p 2292
16/02/2023 72.50p 80.00p 65.00p 72.50p 689
15/02/2023 72.50p 80.00p 65.00p 72.50p 1410
14/02/2023 72.50p 72.90p 72.50p 72.50p 840
13/02/2023 72.50p 80.00p 65.00p 72.50p 6235
10/02/2023 72.50p 80.00p 65.00p 72.50p 4018
09/02/2023 72.50p 73.30p 65.00p 72.50p 1263
08/02/2023 72.50p 80.00p 67.00p 72.50p 280
07/02/2023 72.50p 80.00p 65.00p 72.50p 5406
06/02/2023 72.50p 77.00p 65.00p 77.00p 3178
03/02/2023 72.50p 80.00p 65.00p 72.50p 9755
02/02/2023 72.50p 80.00p 65.00p 72.50p 1004
01/02/2023 72.50p 76.60p 65.00p 72.50p 1450
31/01/2023 72.50p 80.00p 65.00p 72.50p 809
30/01/2023 72.50p 80.00p 66.50p 72.50p 927
27/01/2023 72.50p 80.00p 65.00p 72.50p 821
26/01/2023 70.00p 80.00p 65.00p 72.50p 8504
25/01/2023 70.00p 80.00p 60.00p 70.00p 5889
24/01/2023 70.00p 77.70p 60.00p 70.00p 1142
23/01/2023 82.50p 85.00p 71.00p 77.50p 11824
20/01/2023 92.50p 95.00p 80.00p 82.50p 16176
19/01/2023 77.50p 95.00p 77.50p 92.50p 15676
18/01/2023 77.50p 84.00p 75.00p 77.50p 24900
17/01/2023 65.00p 80.00p 62.50p 79.80p 13201
16/01/2023 70.00p 70.00p 60.00p 65.00p 3294
13/01/2023 65.00p 70.00p 60.00p 65.00p 7739
12/01/2023 65.00p 70.00p 60.00p 65.00p 1756
11/01/2023 60.00p 70.00p 57.00p 65.00p 5939
10/01/2023 55.00p 60.00p 55.00p 57.50p 4622
09/01/2023 55.00p 57.40p 50.00p 55.00p 1474
06/01/2023 55.00p 60.00p 50.00p 55.00p 203
05/01/2023 55.00p 57.40p 50.00p 55.00p 2151
04/01/2023 55.00p 60.00p 50.30p 55.00p 500
03/01/2023 55.00p 60.00p 50.00p 55.00p 4765
30/12/2022 55.00p 57.10p 51.50p 55.00p 538
29/12/2022 55.00p 60.00p 55.00p 55.00p 6176
28/12/2022 55.00p 60.00p 50.00p 55.00p 1768
23/12/2022 55.00p 57.00p 55.00p 55.00p 892
22/12/2022 60.00p 60.00p 51.00p 55.00p 3360
21/12/2022 60.00p 65.00p 51.00p 60.00p 3169
20/12/2022 62.50p 65.00p 55.00p 60.00p 292
19/12/2022 62.50p 65.00p 55.00p 62.50p 7769
16/12/2022 65.00p 70.00p 60.00p 62.50p 1296
15/12/2022 65.00p 70.00p 62.50p 65.00p 281
14/12/2022 69.40p 75.00p 60.00p 65.00p 3559
13/12/2022 70.00p 75.00p 60.00p 69.40p 3174
12/12/2022 70.00p 70.00p 65.00p 70.00p 1164
09/12/2022 70.00p 75.00p 65.00p 70.00p 218
08/12/2022 70.00p 75.00p 65.00p 70.00p 1028
07/12/2022 70.00p 75.00p 65.00p 70.00p 766
06/12/2022 75.00p 75.00p 63.00p 70.00p 2542
05/12/2022 75.00p 80.00p 70.00p 75.00p 1989
02/12/2022 75.00p 75.00p 70.00p 75.00p 256
01/12/2022 75.00p 80.00p 70.00p 75.00p 150
30/11/2022 75.00p 80.00p 70.00p 75.00p 131
29/11/2022 75.00p 80.00p 70.00p 75.00p 1102
28/11/2022 75.00p 80.00p 70.00p 75.00p 47
25/11/2022 75.00p 75.00p 70.00p 75.00p 424
24/11/2022 75.00p 80.00p 70.00p 75.00p 1605
23/11/2022 75.00p 80.00p 70.00p 75.00p 19993
22/11/2022 75.00p 80.00p 70.00p 75.00p 581
21/11/2022 75.00p 80.00p 70.00p 75.00p 1195
18/11/2022 75.00p 80.00p 70.00p 75.00p 5435
17/11/2022 75.00p 80.00p 71.20p 75.00p 263
16/11/2022 75.00p 80.00p 66.00p 75.00p 1394
15/11/2022 75.00p 80.00p 70.00p 75.00p 3275
14/11/2022 75.00p 80.00p 70.00p 75.00p 2913
11/11/2022 75.00p 80.00p 70.00p 75.00p 17665
10/11/2022 82.50p 85.00p 70.00p 75.00p 9167
09/11/2022 85.00p 86.45p 80.00p 82.50p 2750
08/11/2022 85.00p 90.00p 80.00p 85.00p 382
07/11/2022 82.50p 90.00p 80.00p 85.00p 4800
04/11/2022 82.50p 85.00p 80.35p 82.50p 496
03/11/2022 82.50p 85.00p 80.00p 82.50p 175
02/11/2022 95.00p 100.00p 80.00p 82.50p 24911
01/11/2022 95.00p 100.00p 80.00p 97.40p 7520
31/10/2022 100.00p 105.00p 90.00p 95.00p 4430
28/10/2022 100.00p 110.00p 91.10p 100.00p 20367
27/10/2022 90.00p 110.00p 80.00p 100.00p 13902
26/10/2022 90.00p 100.00p 80.00p 90.00p 3262
25/10/2022 95.00p 100.00p 80.00p 90.00p 8210
24/10/2022 90.00p 100.00p 88.00p 95.00p 10864
21/10/2022 95.00p 100.00p 80.00p 90.00p 15346
20/10/2022 105.00p 110.00p 85.00p 95.00p 74956
19/10/2022 160.00p 160.00p 92.50p 105.00p 115300
18/10/2022 175.00p 190.00p 165.80p 180.00p 14024
17/10/2022 175.00p 190.00p 163.30p 175.00p 766
14/10/2022 155.00p 190.00p 151.00p 175.00p 13436
13/10/2022 155.00p 157.32p 155.00p 155.00p 78
12/10/2022 165.00p 165.00p 150.00p 155.00p 2277
11/10/2022 165.00p 167.00p 150.00p 165.00p 980
10/10/2022 170.00p 180.00p 150.00p 165.00p 4076
07/10/2022 170.00p 180.00p 160.00p 170.00p 1032
06/10/2022 175.00p 175.00p 160.00p 170.00p 7204
05/10/2022 175.00p 175.00p 170.00p 175.00p 1261
04/10/2022 175.00p 175.00p 170.00p 175.00p 104
03/10/2022 175.00p 180.00p 170.00p 175.00p 1379
30/09/2022 175.00p 180.00p 170.00p 175.00p 233
29/09/2022 175.00p 175.00p 173.50p 175.00p 141
28/09/2022 175.00p 175.00p 170.00p 175.00p 899
27/09/2022 180.00p 185.00p 170.00p 175.00p 2048
26/09/2022 180.00p 185.00p 175.00p 180.00p 884
23/09/2022 187.50p 187.50p 170.00p 180.00p 11468
22/09/2022 205.00p 205.00p 175.10p 187.50p 15340
21/09/2022 210.00p 220.00p 200.00p 205.00p 2219
20/09/2022 210.00p 220.00p 200.00p 210.00p 805
16/09/2022 200.00p 220.17p 200.00p 210.00p 13899
15/09/2022 190.00p 200.00p 181.10p 190.00p 101429
14/09/2022 182.50p 195.00p 180.00p 190.00p 3442
13/09/2022 200.00p 201.00p 181.50p 184.00p 11869
12/09/2022 205.00p 220.00p 196.00p 205.00p 3519
09/09/2022 205.00p 220.00p 203.00p 205.00p 4495
08/09/2022 205.00p 205.00p 200.00p 205.00p 3533
07/09/2022 230.00p 230.00p 188.00p 205.00p 10775
06/09/2022 235.00p 250.00p 221.50p 230.00p 1310
05/09/2022 225.00p 250.00p 221.50p 225.00p 9775
02/09/2022 225.00p 226.00p 215.00p 225.00p 4263
01/09/2022 235.00p 250.00p 213.20p 225.00p 17329
31/08/2022 237.50p 250.00p 225.18p 235.00p 14012
30/08/2022 230.00p 250.00p 216.70p 237.50p 7208
26/08/2022 215.00p 250.00p 215.00p 230.00p 3630
25/08/2022 215.00p 217.00p 210.00p 215.00p 3523
24/08/2022 215.00p 215.00p 210.00p 215.00p 791
23/08/2022 215.00p 215.00p 210.00p 215.00p 9850
22/08/2022 215.00p 220.00p 211.50p 215.00p 610
19/08/2022 215.00p 220.00p 210.00p 215.00p 1514
18/08/2022 240.00p 240.00p 205.55p 215.00p 29193
17/08/2022 255.00p 255.00p 230.00p 240.00p 8568
16/08/2022 255.00p 260.00p 250.10p 255.00p 11028
15/08/2022 260.00p 269.00p 250.00p 255.00p 11192
12/08/2022 260.00p 270.00p 251.00p 260.00p 1170
11/08/2022 245.00p 270.00p 241.50p 260.00p 159727
10/08/2022 250.00p 270.00p 237.00p 245.00p 1457
09/08/2022 250.00p 268.80p 231.20p 250.00p 2487
08/08/2022 230.00p 260.00p 229.65p 250.00p 13302
05/08/2022 230.00p 237.50p 220.00p 230.00p 654
04/08/2022 230.00p 240.00p 229.00p 230.00p 794
03/08/2022 225.00p 237.50p 223.50p 230.00p 4771
02/08/2022 210.00p 240.00p 210.00p 225.00p 8929
01/08/2022 210.00p 220.00p 210.00p 210.00p 3393
29/07/2022 210.00p 220.00p 200.00p 215.00p 1471
28/07/2022 210.00p 215.00p 205.00p 210.00p 570
27/07/2022 210.00p 220.00p 202.00p 210.00p 3924
26/07/2022 190.00p 224.42p 190.00p 210.00p 14688
25/07/2022 190.00p 200.00p 180.00p 190.00p 4199
22/07/2022 190.00p 195.00p 186.00p 190.00p 4786
21/07/2022 195.00p 195.00p 180.00p 190.00p 6277
20/07/2022 210.00p 210.00p 190.00p 195.00p 26897
19/07/2022 210.00p 210.00p 190.00p 210.00p 88
18/07/2022 210.00p 230.00p 190.87p 210.00p 22471
15/07/2022 215.00p 215.00p 196.50p 200.00p 6278
14/07/2022 225.00p 225.00p 210.00p 215.00p 10247
13/07/2022 240.00p 240.00p 220.00p 225.00p 35146
12/07/2022 240.00p 243.00p 230.60p 240.00p 2279
11/07/2022 235.00p 250.00p 226.10p 240.00p 12456
08/07/2022 210.00p 250.93p 207.00p 235.00p 39688
07/07/2022 200.00p 214.50p 195.00p 210.00p 9421
06/07/2022 185.00p 210.40p 181.00p 200.00p 10201
05/07/2022 185.00p 200.00p 182.50p 185.00p 62252
04/07/2022 170.00p 190.00p 165.00p 180.00p 774837
01/07/2022 170.00p 180.03p 165.00p 170.00p 15913

*Close Price adjusted for both dividends and splits