Earnz (EARN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/05/2024 7.75p 7.94p 7.50p 7.75p 57268
16/05/2024 7.75p 7.75p 7.50p 7.75p 4424
15/05/2024 7.75p 7.75p 7.51p 7.75p 440
14/05/2024 7.75p 7.94p 7.50p 7.75p 116910
13/05/2024 7.75p 7.75p 7.53p 7.75p 5656
10/05/2024 7.75p 7.80p 7.50p 7.75p 214834
09/05/2024 7.75p 7.75p 7.50p 7.75p 297037
08/05/2024 7.75p 7.83p 7.50p 7.75p 283631
07/05/2024 7.75p 7.75p 7.50p 7.75p 79966
03/05/2024 7.75p 7.94p 7.50p 7.75p 115246
02/05/2024 7.75p 7.75p 7.65p 7.75p 50000
01/05/2024 7.75p 7.75p 7.50p 7.75p 440071
30/04/2024 7.75p 7.75p 7.51p 7.75p 99
29/04/2024 7.75p 7.75p 7.50p 7.75p 10811
26/04/2024 7.75p 7.88p 7.50p 7.75p 14367
25/04/2024 7.75p 7.94p 7.50p 7.75p 922716
24/04/2024 7.75p 7.94p 7.56p 7.75p 35540
23/04/2024 7.75p 8.00p 7.58p 7.75p 2130
22/04/2024 7.75p 7.75p 7.50p 7.75p 64780
19/04/2024 7.75p 7.80p 7.50p 7.75p 119285
18/04/2024 7.75p 8.00p 7.50p 7.75p 207605
17/04/2024 7.75p 7.80p 7.50p 7.75p 61020
16/04/2024 7.75p 8.00p 7.50p 7.75p 285
15/04/2024 7.75p 7.80p 7.51p 7.75p 37584
12/04/2024 7.75p 7.82p 7.50p 7.75p 276715
11/04/2024 7.75p 8.00p 7.56p 7.75p 132085
10/04/2024 7.75p 7.87p 7.50p 7.75p 863659
09/04/2024 7.75p 8.00p 7.50p 7.50p 89213
08/04/2024 7.75p 7.75p 7.50p 7.75p 827619
05/04/2024 8.50p 8.50p 7.63p 7.75p 12625
04/04/2024 8.50p 8.50p 8.00p 8.50p 239
03/04/2024 8.50p 8.50p 8.03p 8.50p 10380
02/04/2024 8.50p 8.50p 8.03p 8.50p 33842
28/03/2024 8.50p 8.94p 8.00p 8.50p 14415
27/03/2024 8.50p 8.94p 8.03p 8.50p 25733
26/03/2024 8.50p 8.94p 8.03p 8.50p 2387
25/03/2024 8.50p 8.65p 8.50p 8.50p 55994
22/03/2024 8.50p 8.80p 8.00p 8.50p 71197
21/03/2024 8.25p 9.00p 7.50p 8.50p 1123254
20/03/2024 7.60p 7.75p 7.60p 7.75p 0
19/03/2024 7.60p 8.00p 7.50p 7.75p 481003
18/03/2024 7.50p 8.00p 7.00p 7.60p 114792
15/03/2024 10.00p 10.00p 7.00p 7.50p 67008
14/03/2024 10.00p 10.40p 9.10p 10.00p 11153
13/03/2024 10.00p 10.96p 9.20p 10.00p 12861
12/03/2024 12.00p 12.00p 9.15p 10.00p 125512
11/03/2024 12.00p 12.10p 11.36p 12.00p 10627
08/03/2024 12.00p 13.00p 11.20p 12.00p 33699
07/03/2024 12.00p 13.00p 11.60p 12.00p 51037
06/03/2024 11.00p 13.00p 10.06p 12.00p 72877
05/03/2024 11.00p 11.16p 10.00p 11.00p 7476
04/03/2024 10.50p 11.95p 10.00p 11.00p 85493
01/03/2024 12.00p 12.00p 10.00p 10.50p 26846
29/02/2024 14.00p 15.40p 10.90p 12.00p 196665
28/02/2024 8.00p 15.00p 8.00p 14.00p 304034
27/02/2024 9.00p 9.40p 6.80p 8.00p 51226
26/02/2024 9.00p 9.40p 7.50p 8.00p 37056
23/02/2024 9.50p 9.95p 7.50p 9.00p 24316
22/02/2024 9.50p 10.00p 9.00p 9.50p 22140
21/02/2024 9.50p 10.20p 9.00p 9.50p 28950
20/02/2024 9.00p 10.00p 9.00p 9.50p 8100
19/02/2024 8.50p 10.00p 8.50p 9.00p 62948
16/02/2024 8.50p 10.00p 7.00p 8.50p 12763
15/02/2024 8.50p 9.85p 7.15p 8.50p 3058
14/02/2024 8.50p 9.85p 7.15p 8.50p 148
13/02/2024 8.50p 9.80p 8.50p 8.50p 511
12/02/2024 8.50p 10.00p 7.00p 8.50p 12916
09/02/2024 8.50p 9.98p 7.00p 8.50p 9255
08/02/2024 11.00p 12.00p 7.00p 8.50p 36063
07/02/2024 13.50p 13.50p 8.00p 11.00p 56684
06/02/2024 13.50p 15.00p 12.00p 14.85p 10078
05/02/2024 15.00p 16.80p 12.00p 13.50p 11548
02/02/2024 15.00p 17.00p 13.00p 15.00p 4084
01/02/2024 15.00p 16.80p 13.25p 15.00p 9609
31/01/2024 15.00p 17.00p 13.00p 14.50p 4231
30/01/2024 15.00p 17.00p 13.00p 14.50p 13927
29/01/2024 13.00p 17.00p 12.00p 14.50p 71957
26/01/2024 13.50p 14.00p 12.00p 12.00p 11555
25/01/2024 13.50p 14.00p 13.00p 13.50p 4417
24/01/2024 16.00p 16.00p 13.50p 13.50p 46638
23/01/2024 16.00p 17.00p 15.00p 16.00p 7416
22/01/2024 16.00p 17.00p 15.00p 16.00p 1826
19/01/2024 16.00p 17.00p 15.00p 16.00p 8503
18/01/2024 16.00p 16.90p 15.00p 16.00p 44
17/01/2024 16.00p 16.90p 15.00p 16.00p 6391
16/01/2024 16.00p 17.00p 15.00p 16.00p 493
15/01/2024 16.00p 17.00p 15.00p 16.00p 171
12/01/2024 16.00p 17.00p 15.12p 16.00p 201
11/01/2024 15.50p 17.00p 15.00p 16.00p 6507
10/01/2024 15.50p 15.95p 15.05p 15.50p 1237
09/01/2024 19.00p 20.00p 14.30p 15.50p 47307
08/01/2024 19.00p 20.00p 18.00p 19.00p 26271
05/01/2024 19.00p 20.30p 15.00p 19.00p 65339
04/01/2024 12.50p 25.00p 12.06p 19.80p 280117
03/01/2024 12.50p 13.00p 12.50p 12.95p 9142
02/01/2024 13.50p 14.00p 12.00p 12.50p 10185
29/12/2023 17.50p 17.50p 13.00p 13.50p 32536
28/12/2023 17.50p 18.00p 15.00p 17.50p 9415
27/12/2023 17.50p 19.40p 15.00p 17.50p 12241
22/12/2023 18.50p 20.00p 17.00p 17.50p 11022
21/12/2023 19.50p 20.00p 17.00p 19.00p 7218
20/12/2023 19.50p 22.00p 17.00p 19.50p 11005
19/12/2023 19.50p 22.00p 17.00p 19.50p 891
18/12/2023 19.50p 22.00p 17.35p 19.50p 5732
15/12/2023 19.50p 21.40p 17.00p 21.40p 4812
14/12/2023 19.50p 22.00p 17.77p 19.50p 2351
13/12/2023 19.50p 22.00p 17.00p 19.50p 232
12/12/2023 21.00p 22.00p 17.00p 19.50p 4910
11/12/2023 21.00p 22.00p 20.00p 21.00p 3352
08/12/2023 21.00p 21.00p 20.39p 21.00p 2395
07/12/2023 21.00p 22.00p 20.00p 21.00p 2589
06/12/2023 21.00p 21.00p 20.00p 21.00p 552
05/12/2023 21.00p 21.00p 20.99p 21.00p 2920
04/12/2023 21.00p 21.10p 21.00p 21.00p 280
01/12/2023 19.50p 22.00p 18.50p 21.00p 25424
30/11/2023 21.00p 22.40p 18.25p 19.50p 7566
29/11/2023 31.50p 31.50p 15.00p 21.00p 77806
28/11/2023 32.50p 34.00p 30.20p 31.50p 12527
27/11/2023 32.50p 35.00p 30.00p 32.50p 7749
24/11/2023 32.50p 35.00p 32.50p 35.00p 831
23/11/2023 32.50p 35.00p 32.50p 32.50p 7028
22/11/2023 32.50p 35.70p 31.71p 35.70p 1901
21/11/2023 32.50p 35.70p 30.30p 32.50p 2045
20/11/2023 32.50p 35.00p 31.65p 32.50p 33211
17/11/2023 37.50p 38.00p 32.50p 32.50p 17455
16/11/2023 41.50p 41.50p 35.00p 40.80p 5547
15/11/2023 41.50p 43.00p 40.00p 41.50p 520
14/11/2023 41.50p 42.32p 40.30p 41.50p 813
13/11/2023 41.50p 42.50p 40.11p 41.50p 2940
10/11/2023 41.50p 42.20p 40.00p 41.50p 764
09/11/2023 41.50p 42.00p 40.00p 41.50p 1206
08/11/2023 41.50p 43.00p 40.00p 41.50p 37
07/11/2023 41.50p 43.00p 41.50p 41.50p 1329
06/11/2023 41.50p 43.00p 40.00p 41.50p 11056
03/11/2023 41.50p 43.90p 40.00p 43.90p 1179
02/11/2023 41.50p 41.50p 40.00p 41.50p 1662
01/11/2023 42.50p 45.00p 39.23p 41.50p 2845
31/10/2023 42.50p 45.00p 40.00p 42.50p 548
30/10/2023 42.50p 45.00p 40.15p 42.50p 948
27/10/2023 42.50p 45.00p 42.50p 42.50p 933
26/10/2023 42.50p 44.00p 40.00p 42.50p 1274
25/10/2023 42.50p 44.75p 40.05p 42.50p 162
24/10/2023 42.50p 42.50p 41.25p 42.50p 0
23/10/2023 44.50p 44.75p 40.00p 42.50p 6082
20/10/2023 44.50p 45.33p 44.50p 44.50p 0
19/10/2023 44.50p 46.75p 42.00p 44.50p 2410
18/10/2023 44.50p 47.00p 42.15p 44.50p 1419
17/10/2023 44.50p 47.00p 44.50p 44.50p 5179
16/10/2023 43.50p 47.00p 42.00p 44.50p 2914
13/10/2023 46.00p 46.00p 42.00p 43.50p 12120
12/10/2023 46.00p 47.00p 45.00p 46.00p 245
11/10/2023 46.00p 47.90p 45.00p 46.00p 1975
10/10/2023 46.00p 47.00p 45.02p 46.00p 3551
09/10/2023 46.00p 47.00p 45.00p 46.00p 808
06/10/2023 47.50p 50.00p 45.00p 46.00p 6968
05/10/2023 47.50p 49.95p 45.00p 47.50p 505
04/10/2023 47.50p 47.50p 45.00p 47.50p 6
03/10/2023 47.50p 49.95p 45.00p 47.50p 12365
02/10/2023 47.50p 50.00p 45.00p 47.50p 1575
29/09/2023 47.50p 50.00p 45.00p 47.50p 1745
28/09/2023 46.50p 48.00p 45.30p 47.50p 3759
27/09/2023 46.50p 48.00p 45.00p 46.50p 659
26/09/2023 46.50p 47.97p 45.60p 46.50p 434
25/09/2023 46.50p 48.00p 45.00p 46.50p 4940
22/09/2023 46.50p 48.00p 45.00p 46.50p 2921
21/09/2023 47.50p 49.00p 45.45p 46.50p 3171
20/09/2023 47.50p 49.00p 47.00p 49.00p 4596
19/09/2023 47.50p 52.20p 47.00p 47.50p 10507
18/09/2023 48.50p 50.00p 47.00p 47.50p 6995
15/09/2023 48.50p 48.50p 48.00p 48.00p 2815
14/09/2023 48.50p 48.90p 47.00p 48.50p 6300
13/09/2023 48.50p 48.95p 48.42p 48.50p 3994
12/09/2023 48.50p 50.00p 47.00p 48.50p 7389
11/09/2023 48.50p 49.00p 47.60p 48.50p 6838
08/09/2023 51.00p 52.00p 48.31p 48.50p 14293
07/09/2023 47.50p 52.00p 45.00p 51.00p 27478
06/09/2023 47.50p 51.00p 45.00p 47.50p 10739
05/09/2023 47.50p 49.90p 47.50p 47.50p 11729
04/09/2023 47.50p 50.00p 47.50p 50.00p 30088
01/09/2023 52.50p 55.00p 45.00p 50.00p 249473
31/08/2023 82.50p 82.50p 70.00p 75.00p 15277
30/08/2023 85.00p 90.00p 75.25p 82.50p 36728
29/08/2023 85.00p 90.00p 80.00p 85.00p 9701
25/08/2023 70.00p 88.30p 65.00p 85.00p 41369
24/08/2023 70.00p 72.33p 65.00p 70.00p 13817
23/08/2023 77.50p 85.20p 65.00p 70.00p 19045
22/08/2023 92.50p 95.00p 75.00p 77.50p 37190
21/08/2023 105.00p 105.00p 90.00p 102.00p 36596
18/08/2023 105.00p 110.00p 100.00p 105.00p 651
17/08/2023 110.00p 120.00p 99.00p 105.00p 4729
16/08/2023 120.00p 120.00p 100.00p 110.00p 8099
15/08/2023 112.50p 136.00p 105.00p 120.00p 70382
14/08/2023 95.00p 105.00p 90.60p 100.00p 10873
11/08/2023 95.00p 98.00p 90.60p 95.00p 7953
10/08/2023 95.00p 97.00p 90.00p 95.00p 5979
09/08/2023 95.00p 95.00p 90.30p 95.00p 1259
08/08/2023 95.00p 99.00p 95.00p 95.00p 2197
07/08/2023 95.00p 100.00p 90.00p 95.00p 514
04/08/2023 95.00p 99.00p 95.00p 95.00p 1061
03/08/2023 95.00p 100.00p 90.00p 95.00p 6714

*Close Price adjusted for both dividends and splits