Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/11/2020 885.00p 900.00p 821.00p 845.00p 12761
24/11/2020 920.00p 939.20p 841.50p 885.00p 10658
23/11/2020 975.00p 1,000.00p 900.80p 940.00p 11105
20/11/2020 975.00p 1,000.00p 966.00p 975.00p 5142
19/11/2020 975.00p 1,000.00p 953.55p 1,000.00p 4670
18/11/2020 975.00p 1,000.00p 951.00p 975.00p 6823
17/11/2020 975.00p 1,000.00p 950.10p 1,000.00p 8312
16/11/2020 950.00p 1,000.00p 950.00p 995.00p 18581
13/11/2020 850.00p 950.00p 825.00p 940.00p 27566
12/11/2020 805.00p 870.00p 802.50p 850.00p 19425
11/11/2020 790.00p 809.80p 790.00p 805.00p 9075
10/11/2020 790.00p 810.00p 780.00p 790.00p 18408
09/11/2020 820.00p 821.00p 780.40p 790.00p 17476
06/11/2020 820.00p 840.00p 803.00p 820.00p 11707
05/11/2020 780.00p 840.00p 780.00p 820.00p 23535
04/11/2020 780.00p 784.80p 770.00p 780.00p 7633
03/11/2020 770.00p 793.00p 763.39p 780.00p 8962
02/11/2020 790.00p 800.00p 750.00p 770.00p 16962
30/10/2020 810.00p 816.00p 780.40p 790.00p 9233
29/10/2020 805.00p 849.60p 800.00p 810.00p 19709
28/10/2020 900.00p 912.00p 790.00p 805.00p 39683
27/10/2020 925.00p 950.00p 865.00p 875.00p 6516
26/10/2020 912.50p 970.00p 878.00p 937.50p 4514
23/10/2020 925.00p 944.00p 866.60p 912.50p 3454
22/10/2020 947.50p 975.00p 920.00p 920.00p 4536
21/10/2020 900.00p 975.00p 881.00p 947.50p 2227
20/10/2020 925.00p 940.00p 880.00p 900.00p 7532
19/10/2020 1,025.00p 1,032.25p 900.00p 950.00p 7285
16/10/2020 975.00p 1,032.25p 918.80p 1,025.00p 5116
15/10/2020 1,050.00p 1,058.50p 951.00p 975.00p 6373
14/10/2020 1,075.00p 1,077.90p 966.00p 1,050.00p 8218
13/10/2020 1,100.00p 1,150.00p 1,055.50p 1,075.00p 4686
12/10/2020 1,175.00p 1,248.00p 1,056.65p 1,100.00p 9148
09/10/2020 1,200.00p 1,250.00p 1,129.90p 1,175.00p 11000
08/10/2020 975.00p 1,250.00p 975.00p 1,200.00p 27116
07/10/2020 900.00p 1,050.00p 900.00p 975.00p 13428
06/10/2020 900.00p 950.00p 857.50p 900.00p 7988
05/10/2020 900.00p 948.00p 865.00p 900.00p 4843
02/10/2020 925.00p 929.40p 835.00p 900.00p 10255
01/10/2020 875.00p 929.40p 826.60p 925.00p 5575
30/09/2020 925.00p 987.00p 900.00p 925.00p 5891
29/09/2020 775.00p 1,040.00p 755.00p 925.00p 16271
28/09/2020 802.50p 845.00p 725.00p 775.00p 9611
25/09/2020 837.50p 900.00p 780.00p 802.50p 10839
24/09/2020 975.00p 1,040.00p 788.50p 837.50p 29419
23/09/2020 875.00p 998.00p 821.00p 925.00p 17875
22/09/2020 875.00p 930.00p 768.80p 875.00p 43005
21/09/2020 1,025.00p 1,025.00p 850.00p 925.00p 21685
18/09/2020 1,125.00p 1,130.00p 950.00p 1,025.00p 15604
17/09/2020 1,175.00p 1,200.00p 1,100.00p 1,125.00p 2589
16/09/2020 1,175.00p 1,250.00p 1,150.00p 1,175.00p 3261
15/09/2020 1,095.00p 1,217.70p 1,063.50p 1,175.00p 7413
14/09/2020 1,100.00p 1,144.00p 1,060.00p 1,095.00p 7916
11/09/2020 1,150.00p 1,200.00p 1,060.00p 1,100.00p 7634
10/09/2020 1,075.00p 1,240.00p 1,075.00p 1,160.00p 19763
09/09/2020 1,125.00p 1,300.00p 1,100.00p 1,275.00p 24672
08/09/2020 1,225.00p 1,345.00p 1,100.00p 1,125.00p 19587
07/09/2020 1,350.00p 1,350.00p 1,150.00p 1,225.00p 38185
04/09/2020 1,400.00p 1,400.00p 1,250.00p 1,350.00p 9897
03/09/2020 1,425.00p 1,440.00p 1,350.00p 1,400.00p 6951
02/09/2020 1,475.00p 1,500.00p 1,362.50p 1,425.00p 7167
01/09/2020 1,525.00p 1,570.00p 1,450.00p 1,475.00p 6795
28/08/2020 1,575.00p 1,595.00p 1,500.00p 1,525.00p 4488
27/08/2020 1,650.00p 1,700.00p 1,575.00p 1,575.00p 5817
26/08/2020 1,650.00p 1,700.00p 1,550.00p 1,625.00p 4031
25/08/2020 1,650.00p 1,710.00p 1,605.00p 1,650.00p 4819
24/08/2020 1,425.00p 1,698.00p 1,425.00p 1,650.00p 15584
21/08/2020 1,375.00p 1,450.00p 1,352.50p 1,425.00p 7409
20/08/2020 1,500.00p 1,530.00p 1,365.00p 1,425.00p 10931
19/08/2020 1,575.00p 1,575.00p 1,451.00p 1,490.00p 6674
18/08/2020 1,575.00p 1,629.40p 1,550.00p 1,575.00p 5059
17/08/2020 1,625.00p 1,640.00p 1,450.00p 1,575.00p 15776
14/08/2020 1,725.00p 1,730.00p 1,600.00p 1,625.00p 6747
13/08/2020 1,750.00p 1,887.00p 1,700.00p 1,750.00p 15857
12/08/2020 1,650.00p 1,798.50p 1,350.00p 1,740.00p 28151
11/08/2020 1,625.00p 1,690.00p 1,600.00p 1,650.00p 13955
10/08/2020 1,785.00p 1,790.00p 1,430.00p 1,600.00p 28446
07/08/2020 1,570.00p 1,900.00p 1,505.00p 1,800.00p 35884
06/08/2020 1,445.00p 1,650.00p 1,409.00p 1,570.00p 39632
05/08/2020 1,060.00p 1,430.00p 1,060.00p 1,325.00p 31714
04/08/2020 985.00p 1,100.00p 900.00p 1,060.00p 31842
03/08/2020 1,125.00p 1,140.00p 970.60p 995.00p 22715
31/07/2020 1,125.00p 1,140.00p 1,100.00p 1,125.00p 3852
30/07/2020 1,140.00p 1,140.00p 1,102.50p 1,125.00p 2755
29/07/2020 1,175.00p 1,180.00p 1,052.90p 1,140.00p 19938
28/07/2020 1,125.00p 1,200.00p 1,050.00p 1,200.00p 20161
27/07/2020 1,265.00p 1,278.50p 1,100.00p 1,100.00p 22241
24/07/2020 1,350.00p 1,375.00p 1,250.80p 1,255.00p 12179
23/07/2020 1,375.00p 1,450.00p 1,327.70p 1,350.00p 12638
22/07/2020 1,345.00p 1,449.50p 1,301.50p 1,375.00p 14604
21/07/2020 1,275.00p 1,390.00p 1,252.50p 1,345.00p 14998
20/07/2020 1,225.00p 1,300.00p 1,211.56p 1,300.00p 8848
17/07/2020 1,270.00p 1,274.00p 1,151.50p 1,225.00p 16934
16/07/2020 1,265.00p 1,315.00p 1,250.00p 1,270.00p 10958
15/07/2020 1,265.00p 1,349.50p 1,218.80p 1,250.00p 21145
14/07/2020 1,115.00p 1,290.00p 1,107.80p 1,265.00p 23763
13/07/2020 1,110.00p 1,180.00p 1,100.00p 1,130.00p 31712
10/07/2020 1,035.00p 1,079.00p 1,000.00p 1,060.00p 18706
09/07/2020 965.00p 1,091.20p 959.00p 1,035.00p 20935
08/07/2020 1,025.00p 1,070.00p 957.80p 965.00p 13317
07/07/2020 1,015.00p 1,082.40p 1,001.00p 1,060.00p 18367
06/07/2020 925.00p 1,090.00p 925.00p 1,050.00p 44785
03/07/2020 955.00p 960.00p 900.00p 950.00p 18297
02/07/2020 875.00p 990.00p 852.90p 955.00p 50840
01/07/2020 795.00p 860.00p 777.00p 825.00p 21274
30/06/2020 770.00p 850.00p 745.00p 810.00p 27539
29/06/2020 775.00p 792.50p 665.00p 730.00p 18675
26/06/2020 817.50p 835.00p 665.00p 775.00p 17710
25/06/2020 900.00p 935.00p 740.00p 817.50p 27058
24/06/2020 862.50p 987.50p 853.75p 900.00p 58891
23/06/2020 750.00p 900.00p 610.00p 862.50p 31579
22/06/2020 690.00p 781.25p 665.00p 750.00p 47687
19/06/2020 520.00p 680.00p 520.00p 665.00p 44005
18/06/2020 500.00p 529.25p 498.00p 520.00p 58806
17/06/2020 490.00p 500.00p 486.00p 495.00p 22403
16/06/2020 485.00p 500.00p 477.70p 490.00p 5657
15/06/2020 485.00p 500.00p 470.00p 485.00p 6201
12/06/2020 485.00p 500.00p 470.00p 485.00p 8584
11/06/2020 485.00p 500.00p 470.00p 485.00p 9534
10/06/2020 505.00p 518.50p 470.60p 498.00p 10360
09/06/2020 485.00p 520.00p 485.00p 520.00p 8706
08/06/2020 515.00p 530.00p 476.00p 485.00p 23777
05/06/2020 480.00p 530.00p 480.00p 530.00p 31648
04/06/2020 425.00p 542.50p 425.00p 490.00p 79710
03/06/2020 430.00p 455.00p 410.00p 425.00p 6357
02/06/2020 395.00p 430.00p 395.00p 430.00p 10645
01/06/2020 390.00p 408.00p 384.50p 395.00p 6200
29/05/2020 390.00p 400.00p 382.50p 390.00p 3269
28/05/2020 415.00p 415.00p 384.00p 390.00p 3112
27/05/2020 415.00p 415.00p 396.00p 415.00p 936
26/05/2020 415.00p 422.50p 403.00p 415.00p 4654
22/05/2020 415.00p 420.00p 400.00p 415.00p 12153
21/05/2020 395.00p 430.00p 395.00p 415.00p 16539
20/05/2020 340.00p 399.60p 340.00p 395.00p 19140
19/05/2020 340.00p 349.60p 330.40p 340.00p 50192
18/05/2020 310.00p 364.00p 310.00p 340.00p 54167
15/05/2020 295.00p 320.00p 285.00p 310.00p 50992
14/05/2020 320.00p 320.00p 285.00p 295.00p 6733
13/05/2020 315.00p 328.00p 310.00p 320.00p 3815
12/05/2020 310.00p 330.00p 310.00p 315.00p 5650
11/05/2020 285.00p 330.00p 285.00p 310.00p 4297
07/05/2020 322.00p 322.00p 285.00p 285.00p 5582
06/05/2020 322.00p 329.00p 320.00p 322.00p 4346
05/05/2020 290.00p 340.00p 290.00p 322.00p 17485
04/05/2020 275.00p 310.00p 275.00p 290.00p 3304
01/05/2020 270.00p 290.00p 270.00p 275.00p 2508
30/04/2020 260.00p 279.00p 260.00p 270.00p 3384
29/04/2020 265.00p 268.00p 260.00p 260.00p 1096
28/04/2020 255.00p 263.40p 250.40p 260.00p 1375
27/04/2020 240.00p 260.00p 240.00p 255.00p 11371
24/04/2020 255.00p 255.00p 240.00p 240.00p 3526
23/04/2020 270.00p 270.00p 250.00p 255.00p 3748
22/04/2020 260.00p 270.00p 260.00p 270.00p 1484
21/04/2020 270.00p 270.00p 250.00p 260.00p 2092
20/04/2020 265.00p 280.00p 265.00p 270.00p 871
17/04/2020 265.00p 280.00p 250.00p 265.00p 2848
16/04/2020 225.00p 280.00p 225.00p 265.00p 33906
15/04/2020 230.00p 230.00p 220.00p 225.00p 1010
14/04/2020 200.50p 240.00p 200.00p 230.00p 15237
09/04/2020 198.00p 198.00p 191.00p 198.00p 310
08/04/2020 198.00p 199.00p 190.32p 198.00p 1851
07/04/2020 198.00p 200.00p 198.00p 198.00p 1496
06/04/2020 198.00p 198.00p 198.00p 198.00p 0
03/04/2020 198.00p 200.00p 198.00p 198.00p 48
02/04/2020 198.00p 198.00p 198.00p 198.00p 0
01/04/2020 198.00p 198.00p 198.00p 198.00p 0
31/03/2020 198.00p 198.00p 198.00p 198.00p 0
30/03/2020 198.00p 198.00p 198.00p 198.00p 500
27/03/2020 198.00p 198.00p 198.00p 198.00p 0
26/03/2020 198.00p 205.00p 198.00p 198.00p 21
25/03/2020 198.00p 198.00p 198.00p 198.00p 0
24/03/2020 198.00p 202.00p 198.00p 198.00p 246
23/03/2020 198.00p 198.00p 198.00p 198.00p 0
20/03/2020 198.00p 198.00p 198.00p 198.00p 0
19/03/2020 198.00p 198.00p 198.00p 198.00p 0
18/03/2020 203.00p 203.00p 198.00p 198.00p 301
17/03/2020 215.00p 215.00p 195.00p 203.00p 4279
16/03/2020 235.00p 242.50p 205.00p 215.00p 6524
13/03/2020 235.00p 235.00p 235.00p 235.00p 0
12/03/2020 235.00p 235.00p 221.50p 235.00p 80
11/03/2020 235.00p 246.00p 235.00p 235.00p 199
10/03/2020 235.00p 246.00p 235.00p 235.00p 200
09/03/2020 220.00p 247.00p 220.00p 235.00p 510
06/03/2020 220.00p 230.00p 210.40p 220.00p 1118
05/03/2020 220.00p 220.00p 210.20p 220.00p 4776
04/03/2020 220.00p 230.00p 220.00p 220.00p 43
03/03/2020 220.00p 227.00p 212.50p 220.00p 1129
02/03/2020 260.00p 260.00p 220.00p 220.00p 40838
28/02/2020 260.00p 260.00p 250.00p 260.00p 150
27/02/2020 260.00p 260.00p 250.00p 260.00p 40
26/02/2020 260.00p 260.00p 259.80p 260.00p 380
25/02/2020 260.00p 260.00p 260.00p 260.00p 20
24/02/2020 260.00p 260.00p 250.00p 260.00p 2902
21/02/2020 260.00p 269.00p 250.40p 260.00p 3087
20/02/2020 245.00p 269.00p 242.00p 260.00p 9591
19/02/2020 240.00p 250.00p 238.00p 245.00p 3864
18/02/2020 240.00p 250.00p 221.00p 240.00p 6888
17/02/2020 240.00p 245.00p 240.00p 240.00p 263
14/02/2020 240.00p 240.00p 239.00p 240.00p 196
13/02/2020 240.00p 250.00p 240.00p 240.00p 622

*Close Price adjusted for both dividends and splits