Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/09/2021 445.00p 450.00p 420.00p 435.00p 775
10/09/2021 415.00p 440.00p 410.00p 430.00p 29725
09/09/2021 415.00p 415.00p 400.00p 415.00p 4762
08/09/2021 415.00p 421.90p 400.00p 415.00p 2307
07/09/2021 410.00p 415.00p 393.90p 415.00p 11754
06/09/2021 430.00p 438.00p 400.00p 415.00p 4412
03/09/2021 435.00p 450.00p 410.00p 430.00p 4224
02/09/2021 415.00p 450.00p 411.50p 440.00p 4472
01/09/2021 440.00p 500.00p 410.00p 459.00p 44584
31/08/2021 375.00p 445.00p 370.00p 440.00p 27530
27/08/2021 345.00p 388.70p 330.00p 334.00p 47812
26/08/2021 305.00p 380.00p 280.00p 349.00p 68573
25/08/2021 305.00p 310.00p 300.00p 305.00p 4998
24/08/2021 325.00p 330.00p 300.00p 305.00p 8915
23/08/2021 332.50p 340.00p 315.00p 325.00p 25854
20/08/2021 325.00p 336.10p 310.00p 332.50p 27352
19/08/2021 325.00p 330.00p 322.20p 325.00p 918
18/08/2021 335.00p 340.00p 320.00p 325.00p 7341
17/08/2021 375.00p 380.00p 330.00p 335.00p 12852
16/08/2021 380.00p 380.50p 370.00p 375.00p 2288
13/08/2021 385.00p 390.00p 370.00p 380.00p 5509
12/08/2021 400.00p 410.00p 380.00p 385.00p 21301
11/08/2021 385.00p 420.00p 380.00p 400.00p 12203
10/08/2021 465.00p 477.00p 360.00p 385.00p 62276
09/08/2021 450.00p 540.00p 440.00p 465.00p 53811
06/08/2021 410.00p 480.00p 400.00p 480.00p 75060
05/08/2021 365.00p 420.00p 365.00p 410.00p 58049
04/08/2021 355.00p 380.00p 337.50p 365.00p 26338
03/08/2021 330.00p 400.00p 330.00p 355.00p 47356
02/08/2021 295.00p 350.00p 288.80p 330.00p 33492
30/07/2021 265.00p 310.00p 260.00p 295.00p 18354
29/07/2021 235.00p 280.00p 230.00p 265.00p 20865
28/07/2021 230.00p 240.00p 230.00p 235.00p 2999
27/07/2021 215.00p 250.00p 210.00p 230.00p 8317
26/07/2021 215.00p 220.00p 205.50p 215.00p 8439
23/07/2021 220.00p 222.20p 210.00p 215.00p 7502
22/07/2021 215.00p 230.00p 200.00p 220.00p 16699
21/07/2021 215.00p 238.00p 212.90p 215.00p 12813
20/07/2021 220.00p 250.00p 215.00p 215.00p 16994
19/07/2021 255.00p 260.00p 210.00p 220.00p 16932
16/07/2021 260.00p 260.00p 250.00p 255.00p 30821
15/07/2021 270.00p 280.00p 244.26p 260.00p 15337
14/07/2021 260.00p 280.00p 250.00p 270.00p 47868
13/07/2021 260.00p 277.70p 251.50p 260.00p 4284
12/07/2021 255.00p 280.00p 240.60p 260.00p 5534
09/07/2021 275.00p 280.00p 240.00p 255.00p 4432
08/07/2021 270.00p 282.00p 270.00p 275.00p 6655
07/07/2021 275.00p 280.00p 260.00p 275.00p 766
06/07/2021 275.00p 279.50p 272.00p 275.00p 1360
05/07/2021 275.00p 280.00p 270.00p 275.00p 9815
02/07/2021 260.00p 280.00p 250.00p 275.00p 23065
01/07/2021 255.00p 270.00p 236.65p 248.00p 34313
30/06/2021 290.00p 300.00p 250.00p 260.00p 10438
29/06/2021 295.00p 299.75p 295.00p 295.00p 4337
28/06/2021 285.00p 300.00p 280.00p 295.00p 22388
25/06/2021 250.00p 289.80p 247.12p 285.00p 42262
24/06/2021 265.00p 290.00p 235.00p 250.00p 63995
23/06/2021 285.00p 289.00p 281.10p 285.00p 5338
22/06/2021 295.00p 300.00p 280.77p 285.00p 10903
21/06/2021 305.00p 310.00p 280.00p 295.00p 14730
18/06/2021 310.00p 317.00p 300.00p 305.00p 9977
17/06/2021 325.00p 330.00p 303.60p 310.00p 8096
16/06/2021 325.00p 327.20p 310.00p 325.00p 21040
15/06/2021 325.00p 330.00p 313.00p 325.00p 6892
14/06/2021 330.00p 340.00p 320.00p 340.00p 8377
11/06/2021 335.00p 340.00p 320.00p 330.00p 6195
10/06/2021 355.00p 373.00p 330.00p 335.00p 14815
09/06/2021 335.00p 380.00p 335.00p 355.00p 9581
08/06/2021 335.00p 340.00p 330.00p 335.00p 18893
07/06/2021 315.00p 340.00p 315.00p 335.00p 8383
04/06/2021 305.00p 320.00p 300.00p 315.00p 16518
03/06/2021 310.00p 310.00p 301.10p 309.00p 4968
02/06/2021 315.00p 320.00p 290.00p 310.00p 13686
01/06/2021 320.00p 330.00p 300.00p 315.00p 20311
28/05/2021 335.00p 340.00p 310.34p 320.00p 17301
27/05/2021 340.00p 350.00p 330.00p 335.00p 3318
26/05/2021 355.00p 370.00p 330.00p 340.00p 4982
25/05/2021 360.00p 370.00p 340.00p 355.00p 8258
24/05/2021 360.00p 370.00p 353.50p 360.00p 3822
21/05/2021 370.00p 380.00p 345.00p 360.00p 3166
20/05/2021 380.00p 381.50p 350.00p 370.00p 7267
19/05/2021 390.00p 400.00p 360.00p 380.00p 6049
18/05/2021 360.00p 400.00p 360.00p 390.00p 32231
17/05/2021 335.00p 380.00p 305.00p 360.00p 33061
14/05/2021 305.00p 340.00p 301.60p 330.00p 19569
13/05/2021 305.00p 310.00p 300.00p 305.00p 4725
12/05/2021 305.00p 309.75p 300.00p 305.00p 10449
11/05/2021 325.00p 340.00p 300.25p 305.00p 27025
10/05/2021 360.00p 370.00p 321.00p 335.00p 16248
07/05/2021 365.00p 370.00p 340.00p 360.00p 17952
06/05/2021 365.00p 370.00p 360.00p 365.00p 7042
05/05/2021 380.00p 390.00p 360.00p 370.00p 2877
04/05/2021 385.00p 390.00p 370.00p 380.00p 6996
30/04/2021 400.00p 408.00p 370.00p 385.00p 9900
29/04/2021 395.00p 410.00p 390.00p 400.00p 4076
28/04/2021 400.00p 400.00p 390.00p 395.00p 11166
27/04/2021 385.00p 419.00p 339.70p 400.00p 10551
26/04/2021 380.00p 400.00p 370.00p 399.00p 8599
23/04/2021 380.00p 383.75p 371.10p 380.00p 6400
22/04/2021 380.00p 390.00p 371.10p 390.00p 12183
21/04/2021 375.00p 390.00p 370.00p 380.00p 7686
20/04/2021 395.00p 399.80p 370.00p 375.00p 12016
19/04/2021 400.00p 409.50p 390.00p 395.00p 3832
16/04/2021 395.00p 420.00p 390.00p 400.00p 6159
15/04/2021 415.00p 430.00p 380.00p 395.00p 30855
14/04/2021 420.00p 430.00p 410.00p 420.00p 2621
13/04/2021 420.00p 430.00p 400.00p 430.00p 7452
12/04/2021 395.00p 430.00p 390.00p 425.00p 13646
09/04/2021 390.00p 400.00p 370.40p 395.00p 11842
08/04/2021 370.00p 400.00p 360.00p 390.00p 32236
07/04/2021 385.00p 405.00p 350.00p 370.00p 29291
06/04/2021 375.00p 400.00p 350.00p 385.00p 39905
01/04/2021 395.00p 420.00p 360.00p 375.00p 54459
31/03/2021 440.00p 450.00p 400.00p 410.00p 14856
30/03/2021 440.00p 450.00p 420.00p 440.00p 2793
29/03/2021 440.00p 447.00p 430.00p 440.00p 2125
26/03/2021 415.00p 449.50p 411.60p 440.00p 12118
25/03/2021 435.00p 440.00p 410.00p 415.00p 10280
24/03/2021 435.00p 440.00p 420.00p 435.00p 16321
23/03/2021 455.00p 470.00p 430.30p 470.00p 3848
22/03/2021 486.00p 500.00p 450.00p 460.00p 18295
19/03/2021 505.00p 510.00p 480.00p 486.00p 6256
18/03/2021 495.00p 520.00p 490.00p 490.00p 13123
17/03/2021 490.00p 500.00p 450.00p 490.00p 21385
16/03/2021 410.00p 500.00p 405.00p 490.00p 46156
15/03/2021 410.00p 420.00p 381.95p 410.00p 24669
12/03/2021 430.00p 440.00p 390.00p 406.00p 28474
11/03/2021 440.00p 450.00p 418.00p 430.00p 13390
10/03/2021 450.00p 457.50p 430.50p 440.00p 10225
09/03/2021 445.00p 470.00p 440.00p 460.00p 7741
08/03/2021 465.00p 470.00p 438.00p 438.00p 10682
05/03/2021 480.00p 480.00p 450.00p 465.00p 7139
04/03/2021 485.00p 499.25p 470.00p 480.00p 4233
03/03/2021 490.00p 500.00p 470.00p 485.00p 6233
02/03/2021 510.00p 520.00p 470.00p 490.00p 6517
01/03/2021 515.00p 540.00p 503.00p 515.00p 13140
26/02/2021 465.00p 515.00p 448.00p 515.00p 30576
25/02/2021 490.00p 495.00p 470.00p 472.00p 10354
24/02/2021 460.00p 499.00p 430.00p 490.00p 20226
23/02/2021 490.00p 490.00p 440.00p 460.00p 18189
22/02/2021 500.00p 510.00p 458.00p 490.00p 21434
19/02/2021 510.00p 510.00p 500.00p 505.00p 7732
18/02/2021 540.00p 550.00p 500.00p 510.00p 11332
17/02/2021 540.00p 544.00p 500.00p 535.00p 24477
16/02/2021 530.00p 550.00p 500.00p 530.00p 22875
15/02/2021 535.00p 542.00p 500.00p 530.00p 14460
12/02/2021 555.00p 560.00p 520.00p 540.00p 5314
11/02/2021 590.00p 590.00p 540.00p 555.00p 14044
10/02/2021 637.50p 640.00p 580.00p 590.00p 20125
09/02/2021 605.00p 679.50p 600.00p 640.00p 18876
08/02/2021 537.50p 620.00p 537.50p 605.00p 29166
05/02/2021 475.00p 564.50p 473.00p 532.50p 48349
04/02/2021 450.00p 477.00p 430.00p 475.00p 23593
03/02/2021 470.00p 479.00p 450.00p 450.00p 17164
02/02/2021 475.00p 494.00p 460.00p 480.00p 35252
01/02/2021 430.00p 500.00p 420.40p 485.00p 54542
29/01/2021 445.00p 450.00p 420.00p 430.00p 41457
28/01/2021 490.00p 500.00p 430.00p 455.00p 67897
27/01/2021 565.00p 570.00p 422.50p 480.00p 145595
26/01/2021 610.00p 620.00p 550.00p 565.00p 62394
25/01/2021 607.50p 647.40p 570.00p 600.00p 35953
22/01/2021 637.50p 650.00p 585.00p 600.00p 58211
21/01/2021 687.50p 725.00p 615.00p 650.00p 20582
20/01/2021 725.00p 725.00p 660.00p 687.50p 20623
19/01/2021 740.00p 742.00p 651.00p 715.00p 34680
18/01/2021 755.00p 772.40p 730.00p 735.00p 19667
15/01/2021 785.00p 785.00p 727.77p 755.00p 20464
14/01/2021 785.00p 810.00p 775.00p 785.00p 6385
13/01/2021 795.00p 800.00p 770.90p 785.00p 9636
12/01/2021 785.00p 820.00p 770.00p 795.00p 12596
11/01/2021 760.00p 794.00p 740.60p 785.00p 11370
08/01/2021 765.00p 770.00p 716.60p 750.00p 22285
07/01/2021 810.00p 820.00p 750.25p 765.00p 25517
06/01/2021 815.00p 820.00p 800.00p 800.00p 11256
05/01/2021 825.00p 840.00p 810.00p 815.00p 13023
04/01/2021 890.00p 899.60p 810.00p 825.00p 22848
31/12/2020 875.00p 894.00p 825.00p 890.00p 9702
30/12/2020 915.00p 930.00p 859.50p 875.00p 18307
29/12/2020 795.00p 984.00p 790.50p 915.00p 47245
24/12/2020 780.00p 800.00p 770.00p 795.00p 14599
23/12/2020 680.00p 795.00p 673.25p 780.00p 35349
22/12/2020 705.00p 718.00p 670.00p 700.00p 18824
21/12/2020 735.00p 738.00p 690.00p 705.00p 5564
18/12/2020 690.00p 745.00p 690.00p 735.00p 15184
17/12/2020 810.00p 820.00p 661.10p 690.00p 76135
16/12/2020 810.00p 812.00p 770.75p 810.00p 14914
15/12/2020 810.00p 819.60p 780.00p 800.00p 14843
14/12/2020 815.00p 830.00p 780.00p 810.00p 7697
11/12/2020 815.00p 830.00p 800.00p 815.00p 2842
10/12/2020 825.00p 850.00p 800.00p 800.00p 2531
09/12/2020 825.00p 850.00p 790.00p 840.00p 16065
08/12/2020 875.00p 890.00p 800.00p 800.00p 16002
07/12/2020 902.50p 970.00p 850.00p 900.00p 8356
04/12/2020 905.00p 935.00p 880.90p 935.00p 4636
03/12/2020 880.00p 930.00p 877.70p 930.00p 13721
02/12/2020 880.00p 890.00p 870.00p 870.00p 9336
01/12/2020 902.50p 904.50p 880.00p 880.00p 8654
30/11/2020 902.50p 914.40p 877.80p 902.50p 13566
27/11/2020 862.50p 925.00p 862.50p 925.00p 7559
26/11/2020 845.00p 890.00p 825.55p 862.50p 7448

*Close Price adjusted for both dividends and splits