1. Share Prices

  2. Earnz PLC (EARN)

5.60p+0.00 (+0.00%)28 Nov 2024, 08:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Earnz PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 20245.60p5.60p5.50p5.60p8,694
Nov 26, 20245.60p5.60p5.50p5.60p171,843
Nov 25, 20245.60p5.50p5.50p5.60p537
Nov 22, 20245.60p5.70p5.50p5.60p51,351
Nov 21, 20245.65p5.60p5.50p5.60p20,416
Nov 20, 20245.65p5.65p5.60p5.65p177,812
Nov 19, 20245.85p6.00p5.50p5.65p70,223
Nov 18, 20245.85p5.71p5.70p5.85p100,234
Nov 15, 20245.80p5.80p5.70p5.85p1,306,750
Nov 14, 20245.70p5.80p5.60p5.80p484,359
Nov 13, 20246.35p6.20p5.60p5.60p489,016
Nov 12, 20246.45p6.40p6.20p6.35p44,273
Nov 11, 20246.45p6.40p6.40p6.45p4
Nov 8, 20246.45p6.45p6.45p6.45p570,000
Nov 7, 20246.45p6.40p6.40p6.45p16
Nov 6, 20246.45p6.49p6.49p6.45p77
Nov 5, 20246.45p6.40p6.35p6.45p39,448
Nov 4, 20246.45p6.49p6.40p6.45p468
Nov 1, 20246.45p6.40p6.40p6.45p508
Oct 30, 20246.45p6.40p6.40p6.45p100,008
Oct 29, 20246.45p6.40p6.40p6.45p3,962
Oct 28, 20246.45p6.49p6.40p6.45p50,555
Oct 24, 20246.45p6.40p6.40p6.45p52,618
Oct 23, 20246.45p6.40p6.40p6.45p427
Oct 22, 20246.45p6.40p6.40p6.45p10,000
Oct 21, 20246.45p6.49p6.40p6.45p25,527
Oct 18, 20246.45p6.49p6.29p6.45p20,416
Oct 17, 20246.45p6.45p6.40p6.45p128,020
Oct 16, 20247.10p7.00p6.25p6.45p687,643
Oct 15, 20247.35p7.20p7.18p7.10p5,278
Oct 11, 20247.35p7.25p7.20p7.35p9,130
Oct 10, 20247.35p7.20p7.20p7.35p22
Oct 9, 20247.35p7.23p7.20p7.35p50,160
Oct 8, 20247.35p7.25p7.20p7.35p4,227
Oct 7, 20247.35p7.30p7.20p7.35p65,116
Oct 4, 20247.35p7.24p7.20p7.35p12,708
Oct 3, 20247.35p7.25p7.20p7.35p12,044
Oct 2, 20247.35p7.26p7.20p7.35p10,150
Oct 1, 20247.35p7.26p7.26p7.35p1,577
Sep 30, 20247.35p7.40p7.40p7.35p226,000
Sep 27, 20247.35p7.26p7.20p7.35p44,669
Sep 26, 20247.35p7.20p7.20p7.35p164
Sep 25, 20247.35p7.22p7.20p7.35p3,768
Sep 23, 20247.35p7.22p7.20p7.35p6,501
Sep 20, 20247.35p7.20p7.20p7.35p10
Sep 19, 20247.35p7.20p7.20p7.35p38
Sep 18, 20247.35p7.28p7.28p7.35p4,038
Sep 17, 20247.35p7.30p7.20p7.35p81,373
Sep 16, 20247.35p7.20p7.20p7.35p38
Sep 13, 20247.35p7.20p7.20p7.35p175
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)