Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/06/2022 160.00p 190.00p 160.00p 180.00p 62366
29/06/2022 255.00p 258.00p 230.00p 250.00p 2949
28/06/2022 265.00p 277.50p 240.00p 255.00p 27379
27/06/2022 215.00p 300.00p 200.00p 258.00p 135685
24/06/2022 135.00p 190.00p 130.00p 180.00p 60738
23/06/2022 135.00p 140.00p 120.00p 130.00p 8658
22/06/2022 130.00p 150.00p 122.50p 135.00p 26774
21/06/2022 175.00p 175.00p 130.00p 130.00p 16139
20/06/2022 190.00p 190.00p 160.00p 175.00p 18504
17/06/2022 190.00p 190.00p 181.60p 190.00p 212
16/06/2022 190.00p 190.00p 181.60p 190.00p 500
15/06/2022 190.00p 190.00p 181.60p 190.00p 162
14/06/2022 185.00p 194.00p 180.00p 190.00p 4412
13/06/2022 190.00p 192.00p 180.00p 192.00p 4310
10/06/2022 190.00p 196.50p 188.60p 190.00p 205
09/06/2022 190.00p 198.00p 188.00p 190.00p 476
08/06/2022 190.00p 200.00p 186.10p 190.00p 74
07/06/2022 190.00p 200.00p 185.50p 190.00p 19850
06/06/2022 190.00p 210.00p 180.00p 190.00p 28401
01/06/2022 190.00p 197.00p 182.00p 190.00p 861
31/05/2022 190.00p 199.00p 180.00p 190.00p 7245
30/05/2022 190.00p 196.50p 180.00p 190.00p 713
27/05/2022 190.00p 197.00p 190.00p 190.00p 574
26/05/2022 190.00p 190.00p 190.00p 190.00p 91
25/05/2022 185.00p 200.00p 180.00p 190.00p 6130
24/05/2022 185.00p 191.99p 170.00p 185.00p 1894
23/05/2022 185.00p 192.35p 173.50p 185.00p 1006
20/05/2022 185.00p 188.00p 173.00p 185.00p 1725
19/05/2022 195.00p 200.00p 180.00p 185.00p 3132
18/05/2022 200.00p 210.00p 180.00p 210.00p 984
17/05/2022 200.00p 200.00p 190.20p 200.00p 202
16/05/2022 195.00p 210.00p 181.10p 200.00p 401
13/05/2022 205.00p 210.00p 180.00p 195.00p 1463
12/05/2022 205.00p 220.00p 185.00p 205.00p 4318
11/05/2022 205.00p 205.50p 191.80p 205.00p 145
10/05/2022 205.00p 206.00p 205.00p 205.00p 15
09/05/2022 205.00p 208.00p 190.00p 205.00p 3134
06/05/2022 205.00p 209.00p 191.00p 205.00p 671
05/05/2022 195.00p 220.00p 195.00p 205.00p 515
04/05/2022 200.00p 205.00p 180.00p 200.00p 2808
03/05/2022 200.00p 207.00p 184.00p 200.00p 1012
29/04/2022 200.00p 200.00p 191.00p 200.00p 1543
28/04/2022 200.00p 209.00p 184.00p 200.00p 3725
27/04/2022 205.00p 205.00p 180.00p 200.00p 1042
26/04/2022 200.00p 220.00p 188.00p 205.00p 8424
25/04/2022 200.00p 205.00p 188.00p 200.00p 2142
22/04/2022 210.00p 220.00p 180.00p 200.00p 22467
21/04/2022 215.00p 230.00p 190.00p 210.00p 7779
20/04/2022 220.00p 230.00p 200.00p 215.00p 1884
19/04/2022 220.00p 220.00p 210.00p 220.00p 2707
14/04/2022 220.00p 220.00p 210.00p 220.00p 1356
13/04/2022 220.00p 220.00p 214.55p 220.00p 3198
12/04/2022 220.00p 222.80p 213.90p 220.00p 7626
11/04/2022 220.00p 224.00p 213.00p 220.00p 3455
08/04/2022 230.00p 238.00p 210.00p 220.00p 12022
07/04/2022 230.00p 242.00p 220.00p 230.00p 3149
06/04/2022 235.00p 247.50p 210.00p 230.00p 1088
05/04/2022 235.00p 240.00p 220.00p 235.00p 2940
04/04/2022 230.00p 250.00p 222.00p 235.00p 2271
01/04/2022 230.00p 240.00p 211.10p 230.00p 1194
31/03/2022 240.00p 250.00p 210.00p 246.00p 8059
30/03/2022 240.00p 241.00p 240.00p 240.00p 1780
29/03/2022 240.00p 241.00p 230.00p 240.00p 3000
28/03/2022 240.00p 244.00p 230.00p 240.00p 4865
25/03/2022 240.00p 245.00p 237.00p 240.00p 1173
24/03/2022 240.00p 246.60p 236.00p 240.00p 755
23/03/2022 245.00p 252.80p 238.40p 240.00p 6067
22/03/2022 250.00p 260.00p 230.00p 245.00p 5817
21/03/2022 250.00p 260.00p 240.00p 250.00p 1461
18/03/2022 250.00p 270.00p 241.50p 250.00p 615
17/03/2022 255.00p 261.50p 248.40p 250.00p 1776
16/03/2022 250.00p 270.00p 240.00p 255.00p 2090
15/03/2022 260.00p 270.00p 230.00p 250.00p 3735
14/03/2022 260.00p 265.00p 238.40p 260.00p 6249
11/03/2022 220.00p 270.00p 214.00p 260.00p 13912
10/03/2022 195.00p 230.00p 192.50p 220.00p 12692
09/03/2022 185.00p 210.00p 178.50p 195.00p 6757
08/03/2022 190.00p 200.00p 170.00p 185.00p 3543
07/03/2022 190.00p 190.00p 180.60p 190.00p 2316
04/03/2022 210.00p 210.00p 170.00p 190.00p 13893
03/03/2022 205.00p 230.00p 190.00p 200.00p 3745
02/03/2022 215.00p 220.00p 190.00p 205.00p 4210
01/03/2022 215.00p 229.10p 190.00p 215.00p 7777
28/02/2022 215.00p 216.00p 200.30p 215.00p 1763
25/02/2022 215.00p 230.00p 194.58p 215.00p 7271
24/02/2022 220.00p 230.00p 203.00p 215.00p 6333
23/02/2022 215.00p 230.00p 208.80p 220.00p 8281
22/02/2022 230.00p 230.00p 200.00p 215.00p 22608
21/02/2022 250.00p 260.00p 220.00p 235.00p 4240
18/02/2022 265.00p 280.00p 240.00p 250.00p 3930
17/02/2022 265.00p 272.00p 250.90p 265.00p 4958
16/02/2022 265.00p 279.42p 252.00p 265.00p 5489
15/02/2022 240.00p 280.00p 240.00p 265.00p 8248
14/02/2022 255.00p 255.00p 240.00p 240.00p 12087
11/02/2022 255.00p 258.00p 255.00p 255.00p 3687
10/02/2022 240.00p 270.00p 240.00p 255.00p 15061
09/02/2022 225.00p 244.00p 221.00p 240.00p 3850
08/02/2022 220.00p 235.00p 215.10p 225.00p 12389
07/02/2022 235.00p 240.00p 213.50p 220.00p 16838
04/02/2022 230.00p 237.00p 230.00p 235.00p 9405
03/02/2022 210.00p 240.00p 205.00p 235.00p 49691
02/02/2022 200.00p 202.00p 195.10p 200.00p 3298
01/02/2022 200.00p 210.00p 191.00p 200.00p 11731
31/01/2022 210.00p 220.00p 180.00p 200.00p 7131
28/01/2022 205.00p 220.00p 200.00p 202.00p 7381
27/01/2022 215.00p 230.00p 190.00p 200.00p 13391
26/01/2022 240.00p 241.60p 213.00p 220.00p 14853
25/01/2022 240.00p 250.00p 200.00p 230.00p 94914
24/01/2022 245.00p 250.00p 230.00p 240.00p 2625
21/01/2022 255.00p 255.00p 240.00p 245.00p 6458
20/01/2022 255.00p 255.00p 247.00p 255.00p 67
19/01/2022 255.00p 255.00p 240.30p 255.00p 2706
18/01/2022 260.00p 270.00p 240.00p 255.00p 4098
17/01/2022 260.00p 266.00p 245.50p 260.00p 5902
14/01/2022 260.00p 265.00p 252.30p 260.00p 1679
13/01/2022 260.00p 265.00p 248.50p 260.00p 1029
12/01/2022 260.00p 275.00p 243.50p 260.00p 523
11/01/2022 260.00p 277.70p 240.00p 260.00p 4921
10/01/2022 260.00p 280.00p 240.00p 260.00p 19922
07/01/2022 265.00p 275.00p 250.00p 270.00p 3200
06/01/2022 270.00p 280.00p 250.00p 265.00p 1722
05/01/2022 270.00p 272.00p 260.00p 270.00p 6678
04/01/2022 265.00p 280.00p 256.00p 270.00p 16954
31/12/2021 265.00p 277.00p 255.00p 265.00p 6200
30/12/2021 275.00p 275.00p 235.00p 265.00p 15324
29/12/2021 290.00p 290.00p 260.00p 275.00p 13039
24/12/2021 290.00p 290.00p 280.20p 290.00p 2157
23/12/2021 290.00p 295.00p 274.05p 290.00p 7106
22/12/2021 285.00p 292.00p 273.00p 290.00p 17759
21/12/2021 310.00p 310.00p 280.00p 285.00p 29718
20/12/2021 315.00p 320.00p 300.00p 310.00p 2378
17/12/2021 320.00p 320.00p 310.00p 315.00p 1615
16/12/2021 320.00p 321.00p 311.00p 320.00p 2194
15/12/2021 315.00p 330.00p 310.00p 320.00p 10941
14/12/2021 317.50p 320.00p 310.00p 315.00p 6138
13/12/2021 312.50p 325.00p 300.00p 317.50p 3965
10/12/2021 330.00p 330.00p 300.00p 312.50p 8636
09/12/2021 340.00p 350.00p 310.00p 330.00p 5140
08/12/2021 350.00p 350.00p 330.00p 340.00p 7500
07/12/2021 360.00p 370.00p 330.00p 350.00p 11712
06/12/2021 405.00p 405.00p 350.60p 360.00p 16174
03/12/2021 410.00p 420.00p 380.00p 405.00p 6781
02/12/2021 410.00p 410.00p 399.00p 410.00p 1421
01/12/2021 415.00p 420.00p 400.00p 410.00p 2165
30/11/2021 425.00p 425.00p 400.00p 415.00p 9615
29/11/2021 440.00p 450.00p 420.00p 425.00p 11031
26/11/2021 460.00p 470.00p 420.40p 440.00p 10500
25/11/2021 480.00p 483.00p 460.00p 470.00p 10331
24/11/2021 475.00p 497.50p 470.00p 480.00p 19249
23/11/2021 470.00p 480.00p 466.60p 470.00p 7531
22/11/2021 435.00p 480.00p 432.50p 463.00p 28088
19/11/2021 435.00p 450.00p 420.00p 435.00p 16934
18/11/2021 437.50p 450.00p 420.00p 435.00p 5527
17/11/2021 437.50p 438.00p 425.00p 437.50p 4999
16/11/2021 440.00p 450.00p 420.00p 437.50p 1901
15/11/2021 425.00p 450.00p 422.50p 440.00p 12122
12/11/2021 430.00p 440.00p 405.00p 415.00p 44714
11/11/2021 405.00p 438.00p 405.00p 430.00p 40078
10/11/2021 400.00p 420.00p 392.00p 405.00p 9566
09/11/2021 410.00p 420.00p 390.00p 400.00p 7242
08/11/2021 385.00p 420.00p 380.00p 410.00p 7406
05/11/2021 380.00p 400.00p 370.00p 385.00p 7061
04/11/2021 380.00p 389.80p 372.50p 380.00p 951
03/11/2021 380.00p 388.00p 370.00p 380.00p 389
02/11/2021 390.00p 394.00p 372.50p 380.00p 6696
01/11/2021 390.00p 400.00p 380.00p 390.00p 9841
29/10/2021 390.00p 419.70p 385.95p 390.00p 11506
28/10/2021 410.00p 430.00p 400.00p 410.00p 4205
27/10/2021 410.00p 419.00p 400.00p 400.00p 834
26/10/2021 390.00p 420.00p 386.60p 410.00p 2644
25/10/2021 395.00p 400.00p 385.20p 390.00p 1872
22/10/2021 387.50p 400.00p 375.50p 395.00p 16782
21/10/2021 365.00p 400.00p 360.00p 387.50p 13552
20/10/2021 370.00p 380.00p 350.00p 365.00p 18586
19/10/2021 370.00p 373.00p 360.00p 370.00p 2649
18/10/2021 405.00p 410.00p 350.00p 370.00p 34641
15/10/2021 415.00p 420.00p 400.00p 405.00p 8909
14/10/2021 415.00p 420.00p 401.50p 415.00p 1769
13/10/2021 415.00p 419.00p 402.00p 415.00p 3355
12/10/2021 415.00p 420.00p 401.50p 404.00p 1616
11/10/2021 415.00p 430.00p 403.00p 415.00p 1365
08/10/2021 415.00p 430.00p 410.00p 415.00p 2289
07/10/2021 415.00p 425.50p 408.50p 415.00p 1305
06/10/2021 412.50p 424.75p 400.00p 415.00p 3095
05/10/2021 435.00p 440.00p 400.00p 412.50p 51005
04/10/2021 405.00p 450.00p 400.00p 440.00p 23826
01/10/2021 380.00p 405.77p 370.40p 395.00p 24087
30/09/2021 390.00p 400.00p 370.00p 380.00p 1875
29/09/2021 390.00p 397.80p 380.00p 390.00p 3693
28/09/2021 395.00p 408.50p 380.00p 390.00p 660
27/09/2021 410.00p 415.00p 381.50p 395.00p 7202
24/09/2021 395.00p 420.00p 390.00p 405.00p 23758
23/09/2021 395.00p 395.60p 390.00p 395.00p 1367
22/09/2021 400.00p 400.00p 390.40p 395.00p 2835
21/09/2021 405.00p 410.00p 390.00p 400.00p 8183
20/09/2021 405.00p 420.00p 390.00p 405.00p 11209
17/09/2021 380.00p 417.60p 370.00p 375.00p 27811
16/09/2021 410.00p 410.00p 370.00p 380.00p 5148
15/09/2021 435.00p 435.00p 400.00p 410.00p 6475
14/09/2021 435.00p 450.00p 420.00p 435.00p 847

*Close Price adjusted for both dividends and splits