Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Neutral PZ Cussons (PZC) by JP Morgan
- Buy Wickes Group (WIX) by Berenberg
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Hold Rio Tinto (RIO) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Hold Antofagasta (ANTO) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Halma (HLMA) by Citi
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Standard Life plc (SDLF) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Underperform Rathbones Group (RAT) by Jefferies
Earnz (EARN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2025 | 4.50p | 4.85p | 4.00p | 4.50p | 20657 |
| 03/09/2025 | 4.50p | 5.00p | 4.06p | 4.50p | 116300 |
| 02/09/2025 | 4.75p | 4.90p | 4.29p | 4.50p | 284903 |
| 01/09/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 503 |
| 29/08/2025 | 4.75p | 4.81p | 4.50p | 4.75p | 10046 |
| 28/08/2025 | 5.00p | 5.00p | 4.50p | 4.75p | 92677 |
| 27/08/2025 | 5.00p | 5.08p | 4.13p | 5.00p | 318689 |
| 26/08/2025 | 4.50p | 5.13p | 4.08p | 5.00p | 560083 |
| 22/08/2025 | 4.25p | 4.50p | 4.00p | 4.50p | 42041 |
| 21/08/2025 | 4.25p | 4.39p | 4.21p | 4.25p | 73266 |
| 20/08/2025 | 4.25p | 4.39p | 4.25p | 4.25p | 14210 |
| 19/08/2025 | 4.50p | 4.50p | 4.00p | 4.25p | 261864 |
| 18/08/2025 | 4.50p | 4.50p | 4.38p | 4.50p | 22750 |
| 15/08/2025 | 4.50p | 4.50p | 4.39p | 4.50p | 22688 |
| 14/08/2025 | 4.50p | 4.50p | 4.33p | 4.50p | 6870 |
| 13/08/2025 | 4.75p | 4.75p | 4.00p | 4.50p | 594314 |
| 12/08/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 166959 |
| 11/08/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 531 |
| 08/08/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 10658 |
| 07/08/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 115656 |
| 06/08/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 88927 |
| 05/08/2025 | 4.75p | 4.75p | 4.42p | 4.75p | 51090 |
| 04/08/2025 | 4.75p | 4.75p | 4.54p | 4.75p | 128977 |
| 01/08/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 76416 |
| 31/07/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 21195 |
| 30/07/2025 | 4.75p | 4.77p | 4.50p | 4.75p | 18902 |
| 29/07/2025 | 4.75p | 4.75p | 4.54p | 4.75p | 144099 |
| 28/07/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 143114 |
| 25/07/2025 | 4.75p | 5.10p | 4.54p | 4.75p | 510094 |
| 24/07/2025 | 4.75p | 5.00p | 4.58p | 4.75p | 47202 |
| 23/07/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 384622 |
| 22/07/2025 | 5.25p | 5.50p | 4.50p | 4.75p | 551400 |
| 21/07/2025 | 5.25p | 5.25p | 4.83p | 5.25p | 211973 |
| 18/07/2025 | 5.25p | 5.30p | 5.00p | 5.25p | 114101 |
| 17/07/2025 | 5.25p | 5.31p | 5.00p | 5.25p | 170888 |
| 16/07/2025 | 5.25p | 5.40p | 5.04p | 5.25p | 221449 |
| 15/07/2025 | 5.50p | 5.89p | 5.00p | 5.25p | 197968 |
| 14/07/2025 | 5.50p | 6.00p | 5.34p | 5.50p | 184016 |
| 11/07/2025 | 5.50p | 5.64p | 5.30p | 5.50p | 165427 |
| 10/07/2025 | 5.50p | 6.00p | 5.50p | 5.50p | 458 |
| 09/07/2025 | 5.50p | 5.64p | 5.41p | 5.50p | 149947 |
| 08/07/2025 | 5.50p | 6.00p | 5.30p | 5.50p | 171858 |
| 07/07/2025 | 5.75p | 6.18p | 5.10p | 5.50p | 594254 |
| 04/07/2025 | 5.75p | 6.24p | 5.36p | 5.75p | 42106 |
| 03/07/2025 | 5.75p | 6.50p | 5.30p | 5.75p | 464836 |
| 02/07/2025 | 5.50p | 6.50p | 5.30p | 5.75p | 1145090 |
| 01/07/2025 | 5.25p | 6.00p | 4.91p | 6.00p | 648079 |
| 30/06/2025 | 4.75p | 6.40p | 4.50p | 5.25p | 1756831 |
| 27/06/2025 | 4.10p | 5.95p | 4.00p | 4.75p | 3051352 |
| 26/06/2025 | 4.25p | 4.50p | 3.88p | 4.00p | 564558 |
| 25/06/2025 | 4.25p | 4.32p | 4.00p | 4.25p | 523466 |
| 24/06/2025 | 4.50p | 5.00p | 4.02p | 4.25p | 571757 |
| 23/06/2025 | 4.25p | 5.00p | 4.01p | 4.50p | 1030508 |
| 20/06/2025 | 4.50p | 4.50p | 4.00p | 4.25p | 1533267 |
| 19/06/2025 | 4.85p | 5.00p | 4.04p | 4.50p | 2541017 |
| 18/06/2025 | 4.50p | 5.50p | 4.50p | 4.85p | 3134935 |
| 17/06/2025 | 4.05p | 5.19p | 3.88p | 4.50p | 4191328 |
| 16/06/2025 | 4.15p | 4.35p | 3.80p | 4.05p | 2548479 |
| 13/06/2025 | 4.05p | 5.35p | 3.78p | 4.15p | 8032278 |
| 12/06/2025 | 4.50p | 5.40p | 2.80p | 4.10p | 26303254 |
| 11/06/2025 | 3.20p | 3.20p | 3.05p | 3.20p | 830 |
| 10/06/2025 | 3.20p | 3.20p | 3.05p | 3.20p | 15909 |
| 09/06/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 10009 |
| 06/06/2025 | 3.20p | 3.25p | 3.20p | 3.20p | 0 |
| 05/06/2025 | 3.20p | 3.20p | 3.00p | 3.20p | 69181 |
| 04/06/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 19494 |
| 03/06/2025 | 3.20p | 3.25p | 3.20p | 3.20p | 0 |
| 02/06/2025 | 3.20p | 3.20p | 3.11p | 3.20p | 175 |
| 30/05/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 49747 |
| 29/05/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 141373 |
| 28/05/2025 | 3.15p | 3.20p | 3.10p | 3.20p | 50000 |
| 27/05/2025 | 3.15p | 3.26p | 3.00p | 3.15p | 25133 |
| 23/05/2025 | 3.15p | 3.15p | 3.00p | 3.15p | 394950 |
| 22/05/2025 | 3.15p | 3.15p | 3.00p | 3.15p | 239327 |
| 21/05/2025 | 3.25p | 3.25p | 3.07p | 3.15p | 93000 |
| 20/05/2025 | 3.45p | 3.45p | 3.25p | 3.25p | 110014 |
| 19/05/2025 | 4.05p | 4.05p | 3.45p | 3.45p | 210000 |
| 16/05/2025 | 4.05p | 4.05p | 4.00p | 4.05p | 119 |
| 15/05/2025 | 3.95p | 4.20p | 3.80p | 4.05p | 590000 |
| 14/05/2025 | 4.25p | 4.25p | 3.90p | 3.95p | 225733 |
| 13/05/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 12 |
| 12/05/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 54342 |
| 09/05/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 6511 |
| 08/05/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 17 |
| 07/05/2025 | 4.25p | 4.27p | 4.20p | 4.25p | 3932 |
| 06/05/2025 | 4.40p | 4.40p | 4.20p | 4.25p | 50848 |
| 02/05/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 35 |
| 01/05/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 13 |
| 30/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 355 |
| 29/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 34600 |
| 28/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 5814 |
| 25/04/2025 | 4.35p | 4.35p | 4.02p | 4.35p | 29242 |
| 24/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 694 |
| 23/04/2025 | 4.35p | 4.35p | 4.33p | 4.35p | 0 |
| 22/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 52 |
| 17/04/2025 | 4.35p | 4.35p | 4.33p | 4.35p | 0 |
| 16/04/2025 | 4.35p | 4.37p | 4.30p | 4.35p | 23103 |
| 15/04/2025 | 4.35p | 4.37p | 4.30p | 4.35p | 18775 |
| 14/04/2025 | 4.35p | 4.35p | 4.33p | 4.35p | 0 |
| 11/04/2025 | 4.35p | 4.35p | 4.30p | 4.35p | 164 |
| 10/04/2025 | 4.40p | 4.40p | 4.30p | 4.35p | 12656 |
| 09/04/2025 | 4.40p | 4.40p | 4.22p | 4.40p | 43 |
| 08/04/2025 | 4.40p | 4.48p | 4.22p | 4.40p | 14287 |
| 07/04/2025 | 4.40p | 4.40p | 4.37p | 4.40p | 0 |
| 04/04/2025 | 4.40p | 4.49p | 4.30p | 4.40p | 1794 |
| 03/04/2025 | 4.40p | 4.40p | 4.22p | 4.40p | 5994 |
| 02/04/2025 | 4.45p | 4.45p | 4.30p | 4.40p | 162469 |
| 01/04/2025 | 4.60p | 4.60p | 4.20p | 4.45p | 132067 |
| 31/03/2025 | 4.75p | 4.75p | 4.60p | 4.60p | 20006 |
| 28/03/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 24493 |
| 27/03/2025 | 4.95p | 4.95p | 4.75p | 4.75p | 37500 |
| 26/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 2626 |
| 25/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 6466 |
| 24/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 100377 |
| 21/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 3850 |
| 20/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 21482 |
| 19/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 50 |
| 18/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 889 |
| 17/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 499 |
| 14/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 13752 |
| 13/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 10006 |
| 12/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 3 |
| 11/03/2025 | 4.95p | 4.95p | 4.93p | 4.95p | 0 |
| 10/03/2025 | 4.95p | 4.95p | 4.90p | 4.95p | 37162 |
| 07/03/2025 | 4.95p | 4.95p | 4.93p | 4.95p | 0 |
| 06/03/2025 | 5.25p | 5.25p | 4.95p | 4.95p | 145741 |
| 05/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 75000 |
| 04/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 28 |
| 03/03/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 420 |
| 28/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 200312 |
| 27/02/2025 | 5.25p | 5.25p | 5.22p | 5.25p | 38 |
| 26/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 17030 |
| 25/02/2025 | 5.25p | 5.25p | 5.22p | 5.25p | 1258 |
| 24/02/2025 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 9882 |
| 20/02/2025 | 5.25p | 5.25p | 5.20p | 5.25p | 1898 |
| 19/02/2025 | 5.25p | 5.25p | 5.05p | 5.25p | 232420 |
| 18/02/2025 | 5.60p | 5.60p | 5.10p | 5.25p | 283032 |
| 17/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 5115 |
| 14/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 45492 |
| 13/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 5062 |
| 12/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 30916 |
| 11/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 12127 |
| 10/02/2025 | 5.60p | 5.60p | 5.50p | 5.60p | 52241 |
| 07/02/2025 | 5.55p | 5.60p | 5.50p | 5.60p | 25020 |
| 06/02/2025 | 5.55p | 5.60p | 5.50p | 5.60p | 20042 |
| 05/02/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 50000 |
| 04/02/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 47681 |
| 03/02/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 36231 |
| 31/01/2025 | 5.60p | 5.60p | 5.50p | 5.55p | 1725 |
| 30/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 127 |
| 29/01/2025 | 5.55p | 5.55p | 5.52p | 5.55p | 110163 |
| 28/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 143107 |
| 27/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 126197 |
| 24/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 4402 |
| 23/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 86759 |
| 22/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 90705 |
| 21/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 2766 |
| 20/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 5432 |
| 17/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 104993 |
| 16/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 915 |
| 15/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 9644 |
| 14/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 114 |
| 13/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 12280 |
| 10/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 38071 |
| 09/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 5132 |
| 08/01/2025 | 5.55p | 5.55p | 5.51p | 5.55p | 50000 |
| 07/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 106196 |
| 06/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 319726 |
| 03/01/2025 | 5.55p | 5.60p | 5.50p | 5.55p | 101578 |
| 02/01/2025 | 5.55p | 5.55p | 5.50p | 5.55p | 22358 |
| 31/12/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 36862 |
| 30/12/2024 | 5.55p | 5.55p | 5.48p | 5.48p | 250423 |
| 27/12/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 14748 |
| 24/12/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 1727 |
| 23/12/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 3525 |
| 20/12/2024 | 5.55p | 5.55p | 5.30p | 5.55p | 250000 |
| 19/12/2024 | 5.60p | 5.60p | 5.25p | 5.55p | 507532 |
| 18/12/2024 | 5.60p | 5.63p | 5.60p | 5.60p | 0 |
| 17/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 5367 |
| 16/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 750 |
| 13/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 211670 |
| 12/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 20 |
| 11/12/2024 | 5.60p | 5.60p | 5.10p | 5.60p | 51620 |
| 10/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 54507 |
| 09/12/2024 | 5.60p | 5.60p | 5.54p | 5.60p | 1589 |
| 06/12/2024 | 5.60p | 5.60p | 5.55p | 5.60p | 3593 |
| 05/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 17958 |
| 04/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 425 |
| 03/12/2024 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 02/12/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 1189 |
| 29/11/2024 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 28/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 5 |
| 27/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 8694 |
| 26/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 171843 |
| 25/11/2024 | 5.60p | 5.60p | 5.50p | 5.60p | 537 |
| 22/11/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 51351 |
| 21/11/2024 | 5.65p | 5.65p | 5.50p | 5.60p | 20416 |
| 20/11/2024 | 5.65p | 5.65p | 5.60p | 5.65p | 177812 |
| 19/11/2024 | 5.85p | 6.00p | 5.50p | 5.65p | 70223 |
*Close Price adjusted for both dividends and splits