Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/04/2019 650.00p 700.00p 650.00p 675.00p 1410
29/04/2019 650.00p 650.00p 650.00p 650.00p 10
26/04/2019 570.00p 675.00p 570.00p 650.00p 6435
25/04/2019 525.00p 600.00p 525.00p 562.50p 7428
24/04/2019 500.00p 550.00p 500.00p 525.00p 3523
23/04/2019 475.00p 520.00p 475.00p 500.00p 1991
18/04/2019 450.00p 500.00p 450.00p 475.00p 66653
17/04/2019 450.00p 450.00p 442.00p 450.00p 786
16/04/2019 450.00p 459.00p 450.00p 450.00p 21
15/04/2019 455.00p 465.00p 441.50p 450.00p 1321
12/04/2019 475.00p 475.00p 450.00p 455.00p 1081
11/04/2019 475.00p 475.00p 448.00p 475.00p 1590
10/04/2019 475.00p 475.00p 475.00p 475.00p 40000
09/04/2019 475.00p 475.00p 475.00p 475.00p 0
08/04/2019 475.00p 475.00p 475.00p 475.00p 0
05/04/2019 475.00p 475.00p 475.00p 475.00p 0
04/04/2019 475.00p 475.00p 450.00p 475.00p 28
03/04/2019 475.00p 475.00p 475.00p 475.00p 0
02/04/2019 475.00p 475.00p 475.00p 475.00p 0
01/04/2019 475.00p 475.00p 475.00p 475.00p 0
29/03/2019 475.00p 475.00p 450.00p 475.00p 85
28/03/2019 475.00p 475.00p 440.00p 475.00p 650
27/03/2019 475.00p 475.00p 475.00p 475.00p 0
26/03/2019 475.00p 475.00p 475.00p 475.00p 0
25/03/2019 475.00p 475.00p 475.00p 475.00p 0
22/03/2019 455.00p 475.00p 455.00p 475.00p 3830
21/03/2019 465.00p 469.60p 450.00p 455.00p 3446
20/03/2019 490.00p 490.00p 465.00p 465.00p 4051
19/03/2019 490.00p 493.50p 480.40p 490.00p 29
18/03/2019 490.00p 490.00p 480.00p 490.00p 1456
15/03/2019 490.00p 490.00p 486.50p 490.00p 199
14/03/2019 502.50p 502.50p 490.00p 490.00p 0
13/03/2019 490.00p 495.00p 486.50p 490.00p 284
12/03/2019 502.50p 502.50p 490.00p 490.00p 2696
11/03/2019 515.00p 515.00p 480.00p 512.50p 1750
08/03/2019 515.00p 515.00p 500.00p 515.00p 221
07/03/2019 537.50p 537.50p 500.00p 515.00p 500
06/03/2019 537.50p 537.50p 537.50p 537.50p 0
05/03/2019 537.50p 537.50p 510.00p 537.50p 1087
04/03/2019 550.00p 550.00p 525.00p 537.50p 935
01/03/2019 537.50p 550.00p 525.00p 537.50p 408
28/02/2019 537.50p 537.50p 525.00p 537.50p 8
27/02/2019 537.50p 537.50p 537.50p 537.50p 0
26/02/2019 537.50p 537.50p 537.50p 537.50p 0
25/02/2019 537.50p 543.75p 537.50p 537.50p 8
22/02/2019 537.50p 541.25p 537.50p 537.50p 403
21/02/2019 537.50p 537.50p 537.50p 537.50p 0
20/02/2019 537.50p 537.50p 537.50p 537.50p 0
19/02/2019 537.50p 537.50p 537.50p 537.50p 0
18/02/2019 562.50p 562.50p 537.50p 537.50p 250
15/02/2019 562.50p 562.50p 525.00p 562.50p 500
14/02/2019 587.50p 587.50p 555.00p 562.50p 236
13/02/2019 587.50p 587.50p 585.00p 587.50p 24
12/02/2019 587.50p 587.50p 575.00p 587.50p 138
11/02/2019 600.00p 600.00p 565.00p 587.50p 500
08/02/2019 600.00p 600.00p 575.00p 600.00p 48
07/02/2019 600.00p 610.00p 600.00p 600.00p 0
06/02/2019 600.00p 610.00p 575.00p 610.00p 86
05/02/2019 600.00p 605.00p 600.00p 600.00p 36
04/02/2019 612.50p 612.50p 600.00p 600.00p 1300
01/02/2019 625.00p 649.00p 612.50p 612.50p 530
31/01/2019 575.00p 640.00p 575.00p 625.00p 3665
30/01/2019 562.50p 597.50p 562.50p 575.00p 22084
29/01/2019 562.50p 575.00p 562.50p 562.50p 1584
28/01/2019 550.00p 575.00p 540.00p 562.50p 4309
25/01/2019 550.00p 560.00p 550.00p 550.00p 325
24/01/2019 550.00p 562.00p 550.00p 550.00p 172
23/01/2019 550.00p 550.00p 550.00p 550.00p 0
22/01/2019 550.00p 562.50p 550.00p 550.00p 107
21/01/2019 550.00p 550.00p 550.00p 550.00p 0
18/01/2019 550.00p 574.00p 550.00p 550.00p 100
17/01/2019 537.50p 550.00p 537.50p 550.00p 2000
16/01/2019 525.00p 537.50p 510.00p 537.50p 200
15/01/2019 525.00p 537.10p 525.00p 525.00p 40
14/01/2019 525.00p 537.50p 525.00p 525.00p 843
11/01/2019 512.50p 540.00p 500.00p 525.00p 3750
10/01/2019 512.50p 512.50p 512.50p 512.50p 0
09/01/2019 512.50p 512.50p 512.50p 512.50p 0
08/01/2019 512.50p 512.50p 500.00p 512.50p 5800
07/01/2019 512.50p 512.50p 500.00p 512.50p 600
04/01/2019 512.50p 517.50p 512.50p 512.50p 0
03/01/2019 517.50p 517.50p 510.00p 517.50p 1377
02/01/2019 510.00p 522.00p 510.00p 517.50p 6389
31/12/2018 510.00p 511.10p 510.00p 510.00p 97
28/12/2018 500.00p 510.00p 500.00p 510.00p 0
27/12/2018 500.00p 510.00p 500.00p 510.00p 0
24/12/2018 500.00p 512.50p 500.00p 510.00p 0
21/12/2018 500.00p 510.00p 500.00p 510.00p 0
20/12/2018 500.00p 510.00p 500.00p 510.00p 120
19/12/2018 512.50p 517.50p 500.00p 510.00p 30526
18/12/2018 512.50p 512.50p 512.50p 512.50p 0
17/12/2018 512.50p 512.50p 512.50p 512.50p 0
14/12/2018 512.50p 512.50p 512.50p 512.50p 20000
13/12/2018 512.50p 517.50p 512.50p 512.50p 77
12/12/2018 512.50p 512.50p 512.50p 512.50p 0
11/12/2018 512.50p 512.50p 500.50p 512.50p 30
10/12/2018 525.00p 525.00p 507.50p 512.50p 1382
07/12/2018 512.50p 525.00p 512.50p 525.00p 870
06/12/2018 525.00p 525.00p 507.50p 512.50p 1632
05/12/2018 550.00p 550.00p 525.00p 525.00p 1046
04/12/2018 562.50p 568.50p 537.50p 550.00p 3309
03/12/2018 512.50p 570.00p 512.50p 562.50p 8593
30/11/2018 525.00p 525.00p 500.00p 512.50p 3541
29/11/2018 562.50p 562.50p 525.00p 525.00p 1627
28/11/2018 575.00p 575.00p 550.00p 562.50p 550
27/11/2018 575.00p 575.00p 575.00p 575.00p 0
26/11/2018 575.00p 575.00p 575.00p 575.00p 0
23/11/2018 587.50p 600.00p 565.00p 575.00p 484
22/11/2018 587.50p 587.50p 587.50p 587.50p 0
21/11/2018 587.50p 600.00p 587.50p 587.50p 0
20/11/2018 587.50p 600.00p 600.00p 600.00p 60000
19/11/2018 587.50p 612.50p 587.50p 600.00p 2750
16/11/2018 587.50p 600.00p 587.50p 600.00p 15
15/11/2018 587.50p 600.00p 576.50p 600.00p 286
14/11/2018 600.00p 612.50p 600.00p 600.00p 1045
13/11/2018 612.50p 612.50p 600.00p 600.00p 0
12/11/2018 625.00p 642.00p 600.00p 612.50p 1845
09/11/2018 565.00p 645.00p 565.00p 625.00p 4197
08/11/2018 555.00p 585.50p 552.10p 565.00p 2160
07/11/2018 562.50p 562.50p 555.00p 555.00p 7500
06/11/2018 575.00p 575.00p 562.50p 562.50p 310
05/11/2018 625.00p 625.00p 585.00p 585.00p 4137
02/11/2018 635.00p 635.00p 602.50p 625.00p 15
01/11/2018 647.50p 647.50p 625.00p 635.00p 1360
31/10/2018 647.50p 647.50p 647.50p 647.50p 3000
30/10/2018 660.00p 660.00p 647.50p 647.50p 627
29/10/2018 660.00p 660.00p 651.00p 660.00p 600
26/10/2018 675.00p 675.00p 650.00p 660.00p 955
25/10/2018 675.00p 682.50p 652.50p 675.00p 1673
24/10/2018 675.00p 675.00p 660.00p 675.00p 600
23/10/2018 675.00p 675.00p 675.00p 675.00p 0
22/10/2018 662.50p 682.50p 662.50p 675.00p 2700
19/10/2018 687.50p 691.25p 675.00p 675.00p 200
18/10/2018 700.00p 700.00p 687.50p 687.50p 6750
17/10/2018 700.00p 700.00p 700.00p 700.00p 123
16/10/2018 700.00p 700.00p 700.00p 700.00p 6000
15/10/2018 700.00p 714.50p 677.50p 700.00p 3710
12/10/2018 687.50p 700.00p 660.00p 700.00p 4519
11/10/2018 687.50p 687.50p 660.00p 687.50p 1500
10/10/2018 687.50p 687.50p 682.00p 687.50p 1500
09/10/2018 700.00p 700.00p 675.00p 687.50p 2511
08/10/2018 700.00p 700.00p 675.00p 700.00p 1500
05/10/2018 725.00p 725.00p 678.50p 700.00p 2309
04/10/2018 700.00p 725.00p 687.50p 725.00p 3050
03/10/2018 712.50p 712.50p 675.00p 700.00p 4812
02/10/2018 712.50p 720.00p 675.00p 712.50p 2575
01/10/2018 712.50p 712.50p 712.50p 712.50p 0
28/09/2018 662.50p 740.00p 662.50p 712.50p 16934
27/09/2018 700.00p 700.00p 660.00p 662.50p 262
26/09/2018 700.00p 700.00p 700.00p 700.00p 0
25/09/2018 700.00p 700.00p 675.00p 700.00p 8107
24/09/2018 700.00p 700.00p 670.00p 700.00p 425
21/09/2018 675.00p 745.00p 652.00p 700.00p 5248
20/09/2018 675.00p 690.00p 655.00p 675.00p 760
19/09/2018 665.00p 675.00p 665.00p 675.00p 2500
18/09/2018 675.00p 692.50p 650.00p 665.00p 36335
17/09/2018 675.00p 675.00p 675.00p 675.00p 0
14/09/2018 675.00p 675.00p 652.50p 675.00p 340
13/09/2018 675.00p 700.00p 675.00p 675.00p 50
12/09/2018 675.00p 675.00p 660.00p 675.00p 522
11/09/2018 675.00p 700.00p 675.00p 675.00p 1500
10/09/2018 675.00p 675.00p 665.00p 675.00p 500
07/09/2018 650.00p 699.00p 637.50p 675.00p 11514
06/09/2018 637.50p 650.00p 637.50p 650.00p 1076
05/09/2018 612.50p 649.00p 612.50p 637.50p 5610
04/09/2018 612.50p 617.50p 605.00p 612.50p 4900
03/09/2018 612.50p 624.50p 612.50p 612.50p 350
31/08/2018 625.00p 625.00p 612.50p 612.50p 1750
30/08/2018 625.00p 637.50p 601.67p 625.00p 1540
29/08/2018 625.00p 625.00p 601.00p 625.00p 101
28/08/2018 625.00p 625.00p 601.00p 625.00p 20
24/08/2018 625.00p 656.25p 603.30p 625.00p 848
23/08/2018 662.50p 662.50p 602.50p 625.00p 1431
22/08/2018 700.00p 700.00p 630.00p 662.50p 2350
21/08/2018 675.00p 725.00p 650.00p 687.50p 13668
20/08/2018 650.00p 674.00p 628.75p 662.50p 473
17/08/2018 650.00p 650.00p 626.00p 650.00p 506
16/08/2018 650.00p 650.00p 630.00p 650.00p 1730
15/08/2018 662.50p 662.50p 650.00p 650.00p 493
14/08/2018 662.50p 662.50p 651.00p 662.50p 204
13/08/2018 662.50p 662.50p 662.50p 662.50p 0
10/08/2018 650.00p 662.50p 630.00p 662.50p 1800
09/08/2018 662.50p 665.00p 633.00p 650.00p 4610
08/08/2018 637.50p 662.50p 633.00p 662.50p 1523
07/08/2018 637.50p 650.00p 637.50p 637.50p 109
06/08/2018 637.50p 637.50p 600.00p 637.50p 800
03/08/2018 675.00p 675.00p 620.00p 637.50p 1770
02/08/2018 687.50p 687.50p 650.00p 650.00p 2613
01/08/2018 675.00p 700.00p 675.00p 687.50p 2328
31/07/2018 650.00p 695.00p 625.00p 675.00p 6710
30/07/2018 687.50p 687.50p 635.00p 650.00p 3334
27/07/2018 687.50p 687.50p 675.00p 687.50p 1153
26/07/2018 725.00p 725.00p 655.00p 687.50p 6641
25/07/2018 637.50p 725.00p 637.50p 725.00p 15787
24/07/2018 712.50p 712.50p 615.00p 637.50p 4542
23/07/2018 712.50p 717.77p 706.66p 712.50p 597
20/07/2018 675.00p 725.00p 643.15p 712.50p 18007
19/07/2018 700.00p 705.00p 650.00p 675.00p 48484
18/07/2018 687.50p 707.50p 680.00p 700.00p 924
17/07/2018 775.00p 790.00p 680.00p 687.50p 8685

*Close Price adjusted for both dividends and splits