Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/07/2018 575.00p 785.00p 575.00p 775.00p 18316
13/07/2018 525.00p 575.00p 505.00p 575.00p 7892
12/07/2018 525.00p 534.50p 519.50p 525.00p 1920
11/07/2018 550.00p 550.00p 520.00p 525.00p 13916
10/07/2018 550.00p 560.00p 550.00p 550.00p 355
09/07/2018 537.50p 550.00p 537.50p 550.00p 2452
06/07/2018 525.00p 543.50p 525.00p 537.50p 19602
05/07/2018 525.00p 540.00p 525.00p 525.00p 202
04/07/2018 497.50p 525.00p 497.50p 525.00p 3000
03/07/2018 497.50p 525.00p 497.50p 512.50p 4100
02/07/2018 487.50p 497.50p 497.50p 497.50p 0
29/06/2018 502.50p 502.50p 460.00p 497.50p 3732
28/06/2018 512.50p 520.00p 490.00p 490.00p 1786
27/06/2018 512.50p 512.50p 500.00p 512.50p 400
26/06/2018 512.50p 525.00p 512.50p 512.50p 12
25/06/2018 525.00p 525.00p 510.00p 512.50p 455
22/06/2018 525.00p 525.00p 525.00p 525.00p 0
21/06/2018 525.00p 533.30p 525.00p 525.00p 906
20/06/2018 550.00p 550.00p 525.00p 525.00p 3060
19/06/2018 562.50p 562.50p 562.50p 562.50p 0
18/06/2018 575.00p 575.00p 550.00p 562.50p 1671
15/06/2018 612.50p 622.20p 553.59p 575.00p 2313
14/06/2018 612.50p 612.50p 612.50p 612.50p 0
13/06/2018 612.50p 612.50p 612.50p 612.50p 0
12/06/2018 612.50p 625.00p 600.00p 612.50p 7544
11/06/2018 637.50p 640.00p 600.00p 612.50p 3694
08/06/2018 700.00p 700.00p 628.50p 637.50p 11971
07/06/2018 700.00p 700.00p 676.00p 700.00p 250
06/06/2018 700.00p 700.00p 675.00p 700.00p 500
05/06/2018 700.00p 710.00p 700.00p 700.00p 421
04/06/2018 700.00p 710.00p 679.00p 700.00p 487
01/06/2018 712.50p 712.50p 678.50p 700.00p 1077
31/05/2018 750.00p 750.00p 702.20p 712.50p 200
30/05/2018 762.50p 762.50p 750.00p 750.00p 100
29/05/2018 762.50p 762.50p 762.20p 762.50p 316
25/05/2018 762.50p 762.50p 750.50p 762.50p 2070
24/05/2018 737.50p 770.00p 715.00p 750.00p 6305
23/05/2018 700.00p 736.60p 700.00p 710.00p 3879
22/05/2018 700.00p 700.00p 700.00p 700.00p 0
21/05/2018 675.00p 720.00p 675.00p 700.00p 1264
18/05/2018 625.00p 700.00p 625.00p 675.00p 4000
17/05/2018 625.00p 625.00p 607.50p 625.00p 2052
16/05/2018 625.00p 625.00p 625.00p 625.00p 500
15/05/2018 625.00p 645.00p 600.00p 625.00p 6040
14/05/2018 637.50p 637.50p 600.00p 625.00p 5743
11/05/2018 650.00p 657.50p 620.00p 650.00p 6512
10/05/2018 675.00p 675.00p 625.00p 650.00p 3572
09/05/2018 675.00p 675.00p 650.00p 662.50p 500
08/05/2018 675.00p 675.00p 651.00p 675.00p 10
04/05/2018 675.00p 675.00p 675.00p 675.00p 1600
03/05/2018 675.00p 692.50p 650.00p 675.00p 1050
02/05/2018 675.00p 675.00p 670.00p 675.00p 500
01/05/2018 675.00p 675.00p 650.00p 675.00p 2900
30/04/2018 675.00p 675.00p 650.00p 675.00p 2500
27/04/2018 675.00p 697.50p 675.00p 675.00p 430
26/04/2018 625.00p 685.00p 625.00p 675.00p 3719
25/04/2018 625.00p 645.00p 625.00p 625.00p 48
24/04/2018 575.00p 647.50p 575.00p 625.00p 2341
23/04/2018 650.00p 650.00p 575.00p 575.00p 7956
20/04/2018 650.00p 650.00p 650.00p 650.00p 160
19/04/2018 650.00p 650.00p 650.00p 650.00p 0
18/04/2018 650.00p 650.00p 625.00p 650.00p 1850
17/04/2018 650.00p 650.00p 625.00p 650.00p 2050
16/04/2018 650.00p 650.00p 650.00p 650.00p 0
13/04/2018 650.00p 650.00p 650.00p 650.00p 835
12/04/2018 650.00p 662.50p 650.00p 662.50p 310
11/04/2018 662.50p 662.50p 660.00p 662.50p 123
10/04/2018 675.00p 675.00p 650.00p 662.50p 2667
09/04/2018 675.00p 675.00p 675.00p 675.00p 0
06/04/2018 675.00p 687.50p 650.00p 675.00p 7118
05/04/2018 675.00p 690.00p 675.00p 675.00p 71
04/04/2018 675.00p 675.00p 675.00p 675.00p 0
03/04/2018 675.00p 675.00p 675.00p 675.00p 5000
29/03/2018 675.00p 695.00p 650.00p 675.00p 7171
28/03/2018 675.00p 675.00p 650.00p 675.00p 2400
27/03/2018 687.50p 700.00p 675.00p 687.50p 1950
26/03/2018 762.50p 762.50p 660.00p 687.50p 894
23/03/2018 762.50p 762.50p 725.00p 737.50p 1383
22/03/2018 737.50p 737.50p 737.50p 737.50p 0
21/03/2018 737.50p 737.50p 737.50p 737.50p 0
20/03/2018 775.00p 775.00p 737.50p 737.50p 350
19/03/2018 787.50p 787.50p 767.50p 775.00p 8
16/03/2018 787.50p 787.50p 772.50p 775.00p 1220
15/03/2018 787.50p 787.50p 700.00p 787.50p 10000
14/03/2018 737.50p 737.50p 737.50p 737.50p 208
13/03/2018 737.50p 737.50p 729.20p 737.50p 250
12/03/2018 737.50p 737.50p 737.50p 737.50p 0
09/03/2018 737.50p 745.00p 725.50p 737.50p 1015
08/03/2018 737.50p 737.50p 725.00p 737.50p 150
07/03/2018 737.50p 745.00p 725.00p 737.50p 561
06/03/2018 787.50p 787.50p 712.50p 737.50p 2623
05/03/2018 775.00p 775.00p 775.00p 775.00p 0
02/03/2018 750.00p 775.00p 728.50p 775.00p 3010
01/03/2018 750.00p 771.50p 750.00p 750.00p 2075
28/02/2018 750.00p 750.00p 750.00p 750.00p 0
27/02/2018 775.00p 775.00p 750.00p 750.00p 953
26/02/2018 775.00p 775.00p 768.25p 775.00p 129
23/02/2018 775.00p 775.00p 730.00p 762.50p 525
22/02/2018 787.50p 787.50p 760.00p 775.00p 876
21/02/2018 787.50p 787.50p 787.50p 787.50p 0
20/02/2018 787.50p 787.50p 776.25p 787.50p 31
19/02/2018 787.50p 787.50p 787.50p 787.50p 0
16/02/2018 787.50p 787.50p 775.00p 787.50p 0
15/02/2018 787.50p 797.50p 787.50p 787.50p 50
14/02/2018 800.00p 806.80p 775.00p 787.50p 1757
13/02/2018 800.00p 800.00p 777.50p 800.00p 187
12/02/2018 787.50p 800.00p 787.50p 800.00p 1201
09/02/2018 825.00p 825.00p 775.00p 787.50p 7158
08/02/2018 825.00p 825.00p 800.00p 800.00p 10
07/02/2018 837.50p 845.00p 825.00p 825.00p 105
06/02/2018 837.50p 850.00p 837.50p 837.50p 58
05/02/2018 875.00p 875.00p 825.00p 837.50p 1250
02/02/2018 875.00p 875.00p 850.00p 850.00p 1091
01/02/2018 875.00p 875.00p 862.50p 875.00p 691
31/01/2018 875.00p 875.00p 858.88p 875.00p 35636
30/01/2018 875.00p 895.00p 860.00p 875.00p 380
29/01/2018 900.00p 915.00p 875.00p 875.00p 15125
26/01/2018 900.00p 900.00p 876.00p 900.00p 363
25/01/2018 900.00p 917.00p 900.00p 900.00p 104
24/01/2018 875.00p 900.00p 865.00p 900.00p 5334
23/01/2018 887.50p 900.00p 860.00p 875.00p 1902
22/01/2018 900.00p 887.50p 887.50p 887.50p 0
19/01/2018 875.00p 914.50p 851.00p 887.50p 3787
18/01/2018 875.00p 887.50p 851.00p 875.00p 1083
17/01/2018 875.00p 875.00p 854.70p 875.00p 500
16/01/2018 862.50p 892.50p 851.25p 875.00p 3584
15/01/2018 825.00p 869.50p 825.00p 850.00p 3007
12/01/2018 837.50p 844.40p 807.50p 825.00p 1667
11/01/2018 800.00p 837.50p 775.00p 837.50p 20243
10/01/2018 837.50p 837.50p 800.00p 800.00p 2400
09/01/2018 837.50p 840.00p 825.00p 837.50p 771
08/01/2018 875.00p 875.00p 827.50p 837.50p 3393
05/01/2018 850.00p 850.00p 825.00p 850.00p 622
04/01/2018 850.00p 850.00p 850.00p 850.00p 50
03/01/2018 850.00p 850.00p 830.50p 850.00p 1591
02/01/2018 862.50p 900.00p 830.00p 850.00p 2467
29/12/2017 862.50p 890.00p 862.50p 862.50p 1279
28/12/2017 875.00p 875.00p 850.00p 862.50p -2020
27/12/2017 875.00p 885.00p 852.20p 875.00p 1066
22/12/2017 875.00p 887.50p 875.00p 875.00p 2189
21/12/2017 900.00p 900.00p 855.00p 875.00p 493
20/12/2017 875.00p 875.00p 850.00p 875.00p 450
19/12/2017 875.00p 882.50p 875.00p 875.00p 158
18/12/2017 875.00p 875.00p 875.00p 875.00p 343
15/12/2017 887.50p 887.50p 860.00p 875.00p 110
14/12/2017 862.50p 875.00p 850.50p 875.00p 1065
13/12/2017 912.50p 942.50p 861.50p 862.50p 2077
12/12/2017 912.50p 918.50p 912.50p 912.50p 525
11/12/2017 912.50p 921.50p 912.50p 912.50p 10
08/12/2017 912.50p 935.00p 880.00p 912.50p 2227
07/12/2017 900.00p 950.00p 899.00p 950.00p 77
06/12/2017 875.00p 899.00p 875.00p 887.50p 665
05/12/2017 875.00p 899.00p 875.00p 875.00p 193
04/12/2017 875.00p 890.00p 875.00p 875.00p 21
01/12/2017 887.50p 900.00p 875.00p 875.00p -2649
30/11/2017 900.00p 900.00p 880.00p 887.50p 663
29/11/2017 875.00p 900.00p 863.50p 900.00p 1048
28/11/2017 825.00p 850.00p 825.00p 825.00p 540
27/11/2017 825.00p 825.00p 825.00p 825.00p 0
24/11/2017 800.00p 850.00p 800.00p 825.00p 2013
23/11/2017 800.00p 820.00p 800.00p 800.00p 5
22/11/2017 800.00p 810.00p 800.00p 800.00p 1000
21/11/2017 837.50p 837.50p 782.90p 812.50p 642
20/11/2017 837.50p 839.00p 835.00p 837.50p 20
17/11/2017 825.00p 835.00p 799.50p 800.00p 1748
16/11/2017 825.00p 825.00p 801.00p 825.00p 1290
15/11/2017 825.00p 825.00p 825.00p 825.00p 176
14/11/2017 825.00p 837.50p 805.00p 825.00p 1229
13/11/2017 825.00p 825.00p 801.00p 825.00p 112
10/11/2017 825.00p 825.00p 801.00p 825.00p 62
09/11/2017 825.00p 837.50p 825.00p 825.00p 21
08/11/2017 825.00p 825.00p 825.00p 825.00p 0
07/11/2017 787.50p 825.00p 787.50p 825.00p 2950
06/11/2017 725.00p 790.00p 705.80p 787.50p 4632
03/11/2017 725.00p 725.00p 725.00p 725.00p 0
02/11/2017 725.00p 725.00p 720.00p 725.00p 16667
01/11/2017 725.00p 750.00p 725.00p 725.00p 1394
31/10/2017 775.00p 800.00p 701.90p 725.00p 4302
30/10/2017 800.00p 800.00p 731.25p 775.00p 2050
27/10/2017 762.50p 800.00p 750.50p 800.00p 2196
26/10/2017 800.00p 800.00p 757.70p 762.50p 5701
25/10/2017 800.00p 800.00p 780.00p 800.00p 200
24/10/2017 800.00p 800.00p 800.00p 800.00p 200
23/10/2017 800.00p 824.00p 800.00p 800.00p 10
20/10/2017 812.50p 825.00p 770.00p 800.00p 8535
19/10/2017 850.00p 850.00p 809.75p 812.50p 3501
18/10/2017 850.00p 850.00p 850.00p 850.00p 0
17/10/2017 850.00p 850.00p 850.00p 850.00p 0
16/10/2017 850.00p 850.00p 832.50p 850.00p 19
13/10/2017 850.00p 850.00p 850.00p 850.00p 79
12/10/2017 850.00p 850.00p 850.00p 850.00p 111
11/10/2017 850.00p 862.50p 837.50p 850.00p 8599
10/10/2017 887.50p 887.50p 862.50p 862.50p 4099
09/10/2017 887.50p 887.50p 887.50p 887.50p 116
06/10/2017 875.00p 900.00p 875.00p 887.50p 4114
05/10/2017 875.00p 875.00p 875.00p 875.00p 0
04/10/2017 825.00p 875.00p 825.00p 875.00p 7704
03/10/2017 825.00p 825.00p 825.00p 825.00p 2453
02/10/2017 825.00p 837.50p 825.00p 825.00p 5722
29/09/2017 825.00p 837.50p 825.00p 825.00p 10690

*Close Price adjusted for both dividends and splits