Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
12/02/2020 240.00p 240.00p 231.00p 240.00p 4000
11/02/2020 245.00p 245.00p 240.00p 240.00p 408
10/02/2020 245.00p 245.00p 240.00p 245.00p 530
07/02/2020 255.00p 255.00p 232.00p 245.00p 6769
06/02/2020 255.00p 258.50p 255.00p 255.00p 24
05/02/2020 290.00p 296.00p 249.16p 255.00p 13960
04/02/2020 295.00p 295.00p 280.00p 290.00p 259
03/02/2020 290.00p 291.00p 281.00p 290.00p 3139
31/01/2020 290.00p 290.00p 280.00p 290.00p 1843
30/01/2020 310.00p 310.00p 280.00p 290.00p 10464
29/01/2020 240.00p 315.00p 240.00p 310.00p 15559
28/01/2020 225.00p 250.00p 210.00p 240.00p 87160
27/01/2020 215.00p 230.00p 215.00p 215.00p 1500
24/01/2020 205.00p 230.00p 200.00p 215.00p 31638
23/01/2020 225.00p 225.00p 200.00p 205.00p 11817
22/01/2020 240.00p 240.00p 220.00p 225.00p 5250
21/01/2020 225.00p 250.00p 225.00p 235.00p 1443
20/01/2020 260.00p 260.00p 200.00p 225.00p 39904
17/01/2020 280.00p 280.00p 251.01p 260.00p 2891
16/01/2020 295.00p 295.00p 264.01p 280.00p 403
15/01/2020 295.00p 295.00p 295.00p 295.00p 0
14/01/2020 295.00p 299.00p 290.76p 295.00p 1033
13/01/2020 295.00p 300.00p 295.00p 295.00p 419
10/01/2020 295.00p 300.00p 290.00p 295.00p 2613
09/01/2020 355.00p 355.00p 295.00p 295.00p 9730
08/01/2020 355.00p 355.00p 340.00p 355.00p 3000
07/01/2020 355.00p 355.00p 355.00p 355.00p 0
06/01/2020 360.00p 363.00p 350.00p 355.00p 5715
03/01/2020 360.00p 360.00p 360.00p 360.00p 0
02/01/2020 360.00p 362.50p 360.00p 360.00p 225
31/12/2019 360.00p 364.00p 360.00p 360.00p 258
30/12/2019 360.00p 364.00p 360.00p 360.00p 845
27/12/2019 360.00p 360.00p 360.00p 360.00p 0
24/12/2019 360.00p 360.00p 360.00p 360.00p 0
23/12/2019 375.00p 375.00p 350.01p 360.00p 121
20/12/2019 360.00p 361.00p 360.00p 360.00p 57
19/12/2019 360.00p 361.00p 360.00p 360.00p 27
18/12/2019 360.00p 361.90p 360.00p 360.00p 52
17/12/2019 360.00p 362.50p 360.00p 360.00p 828
16/12/2019 360.00p 363.50p 351.00p 360.00p 379
13/12/2019 385.00p 385.00p 350.00p 360.00p 263
12/12/2019 385.00p 385.00p 373.00p 385.00p 634
11/12/2019 385.00p 385.00p 370.00p 385.00p 15
10/12/2019 385.00p 385.00p 385.00p 385.00p 0
09/12/2019 385.00p 385.00p 385.00p 385.00p 0
06/12/2019 385.00p 385.00p 371.00p 385.00p 764
05/12/2019 385.00p 385.00p 385.00p 385.00p 0
04/12/2019 385.00p 385.00p 375.00p 385.00p 175
03/12/2019 385.00p 385.00p 370.00p 385.00p 2000
02/12/2019 562.50p 562.50p 375.00p 385.00p 4183
29/11/2019 340.00p 340.00p 340.00p 340.00p 0
28/11/2019 380.00p 380.00p 331.50p 340.00p 9335
27/11/2019 380.00p 380.00p 360.00p 380.00p 9725
26/11/2019 380.00p 380.00p 380.00p 380.00p 0
25/11/2019 380.00p 382.00p 350.00p 380.00p 3664
22/11/2019 380.00p 380.00p 380.00p 380.00p 0
21/11/2019 380.00p 380.00p 360.80p 380.00p 258
20/11/2019 380.00p 385.00p 380.00p 380.00p 195
19/11/2019 380.00p 387.50p 361.00p 380.00p 193
18/11/2019 380.00p 390.00p 380.00p 380.00p 150
15/11/2019 380.00p 385.00p 361.00p 380.00p 450
14/11/2019 380.00p 385.00p 360.80p 380.00p 339
13/11/2019 380.00p 380.00p 368.50p 380.00p 150
12/11/2019 380.00p 380.00p 380.00p 380.00p 0
11/11/2019 380.00p 380.00p 380.00p 380.00p 0
08/11/2019 380.00p 380.00p 360.00p 380.00p 1308
07/11/2019 380.00p 380.00p 360.00p 380.00p 2778
06/11/2019 365.00p 385.00p 365.00p 380.00p 750
05/11/2019 365.00p 365.00p 365.00p 365.00p 0
04/11/2019 365.00p 365.00p 355.00p 365.00p 221
01/11/2019 370.00p 370.00p 370.00p 370.00p 0
31/10/2019 370.00p 370.00p 370.00p 370.00p 0
30/10/2019 385.00p 385.00p 370.00p 370.00p 2600
29/10/2019 385.00p 395.00p 373.00p 385.00p 41
28/10/2019 405.00p 405.00p 385.00p 385.00p 1119
25/10/2019 405.00p 405.00p 380.00p 405.00p 4125
24/10/2019 405.00p 405.00p 390.00p 405.00p 374
23/10/2019 405.00p 405.00p 390.00p 405.00p 1737
22/10/2019 405.00p 405.00p 405.00p 405.00p 0
21/10/2019 405.00p 405.00p 405.00p 405.00p 100
18/10/2019 405.00p 405.00p 405.00p 405.00p 0
17/10/2019 405.00p 405.00p 390.60p 405.00p 361
16/10/2019 405.00p 405.00p 405.00p 405.00p 0
15/10/2019 400.00p 408.00p 400.00p 405.00p 1500
14/10/2019 400.00p 400.00p 400.00p 400.00p 0
11/10/2019 400.00p 410.00p 381.00p 400.00p 1765
10/10/2019 400.00p 400.00p 400.00p 400.00p 0
09/10/2019 400.00p 405.00p 380.00p 400.00p 125
08/10/2019 400.00p 400.00p 365.00p 400.00p 10250
07/10/2019 400.00p 412.50p 380.00p 400.00p 2155
04/10/2019 385.00p 400.00p 366.00p 400.00p 25124
03/10/2019 400.00p 400.00p 365.00p 385.00p 7255
02/10/2019 400.00p 400.00p 400.00p 400.00p 0
01/10/2019 405.00p 408.00p 380.00p 400.00p 5620
30/09/2019 405.00p 409.50p 390.60p 405.00p 1083
27/09/2019 405.00p 409.50p 390.60p 405.00p 1498
26/09/2019 375.00p 409.00p 375.00p 405.00p 31237
25/09/2019 355.00p 360.00p 350.00p 355.00p 151
24/09/2019 390.00p 390.00p 349.80p 355.00p 11212
23/09/2019 390.00p 399.60p 385.00p 390.00p 261
20/09/2019 395.00p 400.00p 370.00p 390.00p 5276
19/09/2019 460.00p 460.00p 390.00p 395.00p 14120
18/09/2019 475.00p 475.00p 450.40p 460.00p 2483
17/09/2019 475.00p 475.00p 475.00p 475.00p 0
16/09/2019 475.00p 498.00p 475.00p 475.00p 443
13/09/2019 475.00p 498.99p 475.00p 475.00p 135
12/09/2019 475.00p 499.00p 454.00p 475.00p 594
11/09/2019 512.50p 512.50p 456.00p 475.00p 500
10/09/2019 512.50p 512.50p 475.00p 512.50p 0
09/09/2019 512.50p 512.50p 512.50p 512.50p 0
06/09/2019 512.50p 512.50p 500.50p 512.50p 30
05/09/2019 512.50p 512.50p 512.50p 512.50p 0
04/09/2019 512.50p 512.50p 512.50p 512.50p 0
03/09/2019 512.50p 524.00p 512.50p 512.50p 189
02/09/2019 512.50p 512.50p 512.50p 512.50p 0
30/08/2019 512.50p 512.50p 512.50p 512.50p 0
29/08/2019 512.50p 512.50p 500.50p 512.50p 83
28/08/2019 512.50p 512.50p 512.50p 512.50p 0
27/08/2019 512.50p 512.50p 512.50p 512.50p 0
23/08/2019 512.50p 524.00p 512.50p 512.50p 19
22/08/2019 512.50p 524.00p 512.50p 512.50p 15
21/08/2019 525.00p 527.50p 512.50p 512.50p 737
20/08/2019 525.00p 538.75p 525.00p 537.50p 17
19/08/2019 525.00p 542.00p 525.00p 537.50p 1850
16/08/2019 537.50p 537.50p 525.50p 537.50p 763
15/08/2019 537.50p 542.00p 537.50p 537.50p 275
14/08/2019 537.50p 537.50p 537.50p 537.50p 0
13/08/2019 537.50p 544.00p 537.50p 537.50p 17
12/08/2019 537.50p 538.50p 537.50p 537.50p 3
09/08/2019 537.50p 537.50p 537.50p 537.50p 0
08/08/2019 537.50p 537.50p 537.50p 537.50p 0
07/08/2019 537.50p 537.50p 525.00p 537.50p 245
06/08/2019 537.50p 537.50p 525.50p 537.50p 380
05/08/2019 537.50p 545.00p 537.50p 537.50p 14
02/08/2019 537.50p 537.50p 537.50p 537.50p 0
01/08/2019 537.50p 537.50p 537.50p 537.50p 0
31/07/2019 537.50p 548.00p 537.50p 537.50p 907
30/07/2019 537.50p 537.50p 525.50p 537.50p 150
29/07/2019 537.50p 537.50p 537.50p 537.50p 0
26/07/2019 537.50p 537.50p 537.50p 537.50p 0
25/07/2019 537.50p 537.50p 525.50p 537.50p 34
24/07/2019 537.50p 537.50p 526.00p 537.50p 177
23/07/2019 537.50p 549.50p 525.50p 537.50p 1193
22/07/2019 550.00p 550.00p 537.50p 537.50p 0
19/07/2019 562.50p 562.50p 550.00p 562.50p 889
18/07/2019 562.50p 562.50p 560.90p 562.50p 939
17/07/2019 562.50p 562.50p 562.50p 562.50p 0
16/07/2019 562.50p 575.00p 550.00p 562.50p 954
15/07/2019 587.50p 587.50p 550.00p 562.50p 522
12/07/2019 587.50p 587.50p 575.00p 587.50p 570
11/07/2019 575.00p 620.00p 575.00p 587.50p 7824
10/07/2019 612.50p 649.00p 574.50p 575.00p 8842
09/07/2019 587.50p 587.50p 575.00p 587.50p 120
08/07/2019 587.50p 600.00p 576.50p 587.50p 916
05/07/2019 587.50p 587.50p 587.50p 587.50p 0
04/07/2019 587.50p 595.00p 575.00p 587.50p 1048
03/07/2019 600.00p 600.00p 577.00p 587.50p 1370
02/07/2019 612.50p 612.50p 612.50p 612.50p 0
01/07/2019 612.50p 615.00p 612.50p 612.50p 185
28/06/2019 612.50p 620.00p 600.00p 612.50p 635
27/06/2019 612.50p 612.50p 608.00p 612.50p 701
26/06/2019 637.50p 649.00p 612.50p 612.50p 1652
25/06/2019 662.50p 667.50p 637.50p 637.50p 808
24/06/2019 662.50p 662.50p 650.00p 662.50p 501
21/06/2019 662.50p 675.00p 650.00p 662.50p 1265
20/06/2019 662.50p 668.00p 650.00p 662.50p 678
19/06/2019 700.00p 700.00p 630.00p 662.50p 7333
18/06/2019 700.00p 737.50p 653.75p 700.00p 6850
17/06/2019 700.00p 700.00p 655.00p 675.00p 300
14/06/2019 712.50p 712.50p 680.00p 700.00p 200
13/06/2019 712.50p 712.50p 680.00p 712.50p 300
12/06/2019 712.50p 712.50p 712.50p 712.50p 0
11/06/2019 712.50p 712.50p 680.00p 712.50p 304
10/06/2019 712.50p 712.50p 687.50p 712.50p 297
07/06/2019 712.50p 712.50p 711.00p 712.50p 10
06/06/2019 712.50p 712.50p 712.50p 712.50p 35
05/06/2019 725.00p 725.00p 700.00p 712.50p 1000
04/06/2019 725.00p 727.50p 700.00p 725.00p 1806
03/06/2019 725.00p 740.00p 725.00p 725.00p 337
31/05/2019 725.00p 750.00p 725.00p 725.00p 1895
30/05/2019 725.00p 732.50p 717.50p 725.00p 889
29/05/2019 750.00p 750.00p 715.00p 725.00p 1686
28/05/2019 725.00p 750.00p 725.00p 750.00p 1883
24/05/2019 725.00p 725.00p 725.00p 725.00p 0
23/05/2019 725.00p 750.00p 710.00p 725.00p 240
22/05/2019 725.00p 725.00p 700.00p 725.00p 1500
21/05/2019 725.00p 725.00p 701.00p 725.00p 258
20/05/2019 775.00p 775.00p 705.00p 710.00p 1428
17/05/2019 775.00p 780.00p 750.00p 775.00p 53328
16/05/2019 775.00p 775.00p 750.00p 775.00p 161
15/05/2019 775.00p 775.00p 765.00p 775.00p 1112
14/05/2019 775.00p 775.00p 766.00p 775.00p 32
13/05/2019 925.00p 938.90p 750.25p 775.00p 14267
10/05/2019 925.00p 950.00p 923.00p 925.00p 3132
09/05/2019 900.00p 1,000.00p 900.00p 925.00p 18172
08/05/2019 725.00p 900.00p 725.00p 900.00p 3357
07/05/2019 712.50p 750.00p 712.50p 725.00p 846
03/05/2019 712.50p 750.00p 712.50p 712.50p 25
02/05/2019 675.00p 725.00p 675.00p 712.50p 2121
01/05/2019 675.00p 692.50p 657.50p 675.00p 1861

*Close Price adjusted for both dividends and splits