Shares Magazine
4.75p+0.00 (+0.00%)28 Mar 2025, 15:22
Earnz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.