1. Share Prices

  2. Earnz PLC (EARN)

5.50p-0.05 (-0.90%)15 Jan 2025, 10:54
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
Jan 14, 20255.55p5.60p5.50p5.55p114
Jan 13, 20255.55p5.53p5.50p5.55p12,280
Jan 10, 20255.55p5.60p5.50p5.55p38,071
Jan 9, 20255.55p5.53p5.50p5.55p5,132
Jan 8, 20255.55p5.51p5.51p5.55p50,000
Jan 7, 20255.55p5.54p5.50p5.55p106,196
Jan 6, 20255.55p5.55p5.50p5.55p319,726
Jan 3, 20255.55p5.60p5.50p5.55p101,578
Jan 2, 20255.55p5.50p5.50p5.55p22,358
Dec 31, 20245.55p5.60p5.50p5.55p36,862
Dec 30, 20245.55p5.50p5.48p5.48p250,423
Dec 27, 20245.55p5.60p5.50p5.55p14,748
Dec 24, 20245.55p5.50p5.50p5.55p1,727
Dec 23, 20245.55p5.50p5.50p5.55p3,525
Dec 20, 20245.55p5.30p5.30p5.55p250,000
Dec 19, 20245.60p5.50p5.25p5.55p507,532
Dec 17, 20245.60p5.60p5.50p5.60p5,367
Dec 16, 20245.60p5.50p5.50p5.60p750
Dec 13, 20245.60p5.50p5.50p5.60p211,670
Dec 12, 20245.60p5.50p5.50p5.60p20
Dec 11, 20245.60p5.60p5.10p5.60p51,620
Dec 10, 20245.60p5.60p5.50p5.60p54,507
Dec 9, 20245.60p5.54p5.54p5.60p1,589
Dec 6, 20245.60p5.55p5.55p5.60p3,593
Dec 5, 20245.60p5.55p5.50p5.60p17,958
Dec 4, 20245.60p5.50p5.50p5.60p425
Dec 2, 20245.60p5.60p5.50p5.60p1,189
Nov 28, 20245.60p5.50p5.50p5.60p5
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
12345
Showing 1 to 50 of 242

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,694.0018.96
Currys PLC91.1011.10
Vistry Group PLC562.559.34
Ashmore Group PLC156.206.33
Mitchells & Butlers PLC240.505.48
Just Group PLC152.205.26