Shares Magazine
4.35p+0.00 (+0.00%)02 May 2025, 16:14
Earnz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4.35p | 4.30p | 4.30p | 4.35p | 35 |
| May 1, 2025 | 4.35p | 4.30p | 4.30p | 4.35p | 13 |
| Apr 30, 2025 | 4.35p | 4.30p | 4.30p | 4.35p | 355 |
| Apr 29, 2025 | 4.35p | 4.30p | 4.30p | 4.35p | 34,600 |
| Apr 28, 2025 | 4.35p | 4.30p | 4.30p | 4.35p | 5,814 |
| Apr 25, 2025 | 4.35p | 4.30p | 4.02p | 4.35p | 29,242 |
| Apr 24, 2025 | 4.35p | 4.30p | 4.30p | 4.35p | 694 |
| Apr 23, 2025 | 4.35p | 4.30p | 4.30p | 4.35p | 357,468 |
| Apr 22, 2025 | 4.35p | 4.30p | 4.30p | 4.35p | 52 |
| Apr 16, 2025 | 4.35p | 4.37p | 4.30p | 4.35p | 23,103 |
| Apr 15, 2025 | 4.35p | 4.37p | 4.30p | 4.35p | 18,775 |
| Apr 11, 2025 | 4.35p | 4.33p | 4.30p | 4.35p | 164 |
| Apr 10, 2025 | 4.40p | 4.34p | 4.30p | 4.35p | 12,656 |
| Apr 9, 2025 | 4.40p | 4.30p | 4.22p | 4.40p | 43 |
| Apr 8, 2025 | 4.40p | 4.47p | 4.22p | 4.40p | 14,287 |
| Apr 4, 2025 | 4.40p | 4.49p | 4.30p | 4.40p | 1,794 |
| Apr 3, 2025 | 4.40p | 4.30p | 4.22p | 4.40p | 5,994 |
| Apr 2, 2025 | 4.45p | 4.40p | 4.30p | 4.40p | 162,469 |
| Apr 1, 2025 | 4.60p | 4.51p | 4.20p | 4.45p | 132,067 |
| Mar 31, 2025 | 4.75p | 4.70p | 4.70p | 4.60p | 20,006 |
| Mar 28, 2025 | 4.75p | 4.70p | 4.70p | 4.75p | 24,493 |
| Mar 27, 2025 | 4.95p | 4.90p | 4.80p | 4.75p | 37,500 |
| Mar 26, 2025 | 4.95p | 4.90p | 4.90p | 4.95p | 2,626 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.