Shares Magazine
4.95p-0.05 (-1.01%)26 Mar 2025, 13:21
Earnz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 6,466 |
| Mar 24, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 100,377 |
| Mar 21, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 3,850 |
| Mar 20, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 21,482 |
| Mar 19, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 50 |
| Mar 18, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 889 |
| Mar 17, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 499 |
| Mar 14, 2025 | 4.95p | 4.95p | 4.90p | 4.95p | 13,752 |
| Mar 13, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 10,006 |
| Mar 12, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 3 |
| Mar 10, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 37,162 |
| Mar 6, 2025 | 5.25p | 5.20p | 5.00p | 4.95p | 145,741 |
| Mar 5, 2025 | 5.25p | 5.20p | 5.20p | 5.25p | 75,000 |
| Mar 4, 2025 | 5.25p | 5.20p | 5.20p | 5.25p | 27 |
| Mar 3, 2025 | 5.25p | 5.20p | 5.20p | 5.25p | 420 |
| Feb 28, 2025 | 5.25p | 5.20p | 5.20p | 5.25p | 200,312 |
| Feb 27, 2025 | 5.25p | 5.22p | 5.22p | 5.25p | 38 |
| Feb 26, 2025 | 5.25p | 5.21p | 5.20p | 5.25p | 17,030 |
| Feb 25, 2025 | 5.25p | 5.25p | 5.22p | 5.25p | 1,258 |
| Feb 21, 2025 | 5.25p | 5.25p | 5.20p | 5.25p | 9,882 |
| Feb 20, 2025 | 5.25p | 5.22p | 5.20p | 5.25p | 1,898 |
| Feb 19, 2025 | 5.25p | 5.25p | 5.05p | 5.25p | 232,420 |
| Feb 18, 2025 | 5.60p | 5.30p | 5.10p | 5.25p | 283,032 |
| Feb 17, 2025 | 5.60p | 5.60p | 5.50p | 5.60p | 5,115 |
| Feb 14, 2025 | 5.60p | 5.58p | 5.50p | 5.60p | 45,492 |
| Feb 13, 2025 | 5.60p | 5.58p | 5.50p | 5.60p | 5,062 |
| Feb 12, 2025 | 5.60p | 5.58p | 5.50p | 5.60p | 30,916 |
| Feb 11, 2025 | 5.60p | 5.60p | 5.50p | 5.60p | 12,127 |
| Feb 10, 2025 | 5.60p | 5.60p | 5.50p | 5.60p | 52,241 |
| Feb 7, 2025 | 5.55p | 5.60p | 5.50p | 5.60p | 25,020 |
| Feb 6, 2025 | 5.55p | 5.60p | 5.50p | 5.60p | 20,042 |
| Feb 5, 2025 | 5.55p | 5.50p | 5.50p | 5.55p | 50,000 |
| Feb 4, 2025 | 5.55p | 5.52p | 5.52p | 5.55p | 47,681 |
| Feb 3, 2025 | 5.55p | 5.52p | 5.52p | 5.55p | 36,231 |
| Jan 31, 2025 | 5.60p | 5.50p | 5.50p | 5.55p | 1,725 |
| Jan 30, 2025 | 5.55p | 5.50p | 5.50p | 5.55p | 127 |
| Jan 29, 2025 | 5.55p | 5.52p | 5.52p | 5.55p | 110,163 |
| Jan 28, 2025 | 5.55p | 5.52p | 5.50p | 5.55p | 143,107 |
| Jan 27, 2025 | 5.55p | 5.52p | 5.50p | 5.55p | 126,197 |
| Jan 24, 2025 | 5.55p | 5.50p | 5.50p | 5.55p | 4,402 |
| Jan 23, 2025 | 5.55p | 5.60p | 5.50p | 5.55p | 86,759 |
| Jan 22, 2025 | 5.55p | 5.50p | 5.50p | 5.55p | 90,705 |
| Jan 21, 2025 | 5.55p | 5.60p | 5.50p | 5.55p | 2,766 |
| Jan 20, 2025 | 5.55p | 5.50p | 5.50p | 5.55p | 5,432 |
| Jan 17, 2025 | 5.55p | 5.53p | 5.50p | 5.55p | 104,993 |
| Jan 16, 2025 | 5.55p | 5.60p | 5.50p | 5.55p | 915 |
| Jan 15, 2025 | 5.55p | 5.53p | 5.50p | 5.55p | 9,644 |
| Jan 14, 2025 | 5.55p | 5.60p | 5.50p | 5.55p | 114 |
| Jan 13, 2025 | 5.55p | 5.53p | 5.50p | 5.55p | 12,280 |
| Jan 10, 2025 | 5.55p | 5.60p | 5.50p | 5.55p | 38,071 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 289.40 | 15.85 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.29 | 6.33 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Future PLC | 810.00 | -3.74 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 296.14 | -2.78 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |