Select a section

SEARCH

Earnz

(EARN)

Sector: Open End and Miscellaneous Investment Vehicles

4.40p

0.00p 0.00

Last updated: 16:57:04

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
04/04/2025	4.40p	4.49p	4.30p	4.40p	1,794
03/04/2025	4.40p	4.40p	4.22p	4.40p	5,994
02/04/2025	4.45p	4.45p	4.30p	4.40p	162,469
01/04/2025	4.60p	4.60p	4.20p	4.45p	132,067
31/03/2025	4.75p	4.75p	4.60p	4.60p	20,006
28/03/2025	4.75p	4.75p	4.70p	4.75p	24,493
27/03/2025	4.95p	4.95p	4.73p	4.75p	37,500
26/03/2025	4.95p	4.95p	4.90p	4.95p	2,626
25/03/2025	4.95p	4.95p	4.90p	4.95p	6,466
24/03/2025	4.95p	4.95p	4.90p	4.95p	100,377
21/03/2025	4.95p	4.95p	4.90p	4.95p	3,850
20/03/2025	4.95p	4.95p	4.90p	4.95p	21,482
19/03/2025	4.95p	4.95p	4.90p	4.95p	50
18/03/2025	4.95p	4.95p	4.90p	4.95p	889
17/03/2025	4.95p	4.95p	4.90p	4.95p	499
14/03/2025	4.95p	4.95p	4.90p	4.95p	13,752
13/03/2025	4.95p	4.95p	4.90p	4.95p	10,006
12/03/2025	4.95p	4.95p	4.90p	4.95p	3
11/03/2025	4.95p	4.95p	4.93p	4.95p	0
10/03/2025	4.95p	4.95p	4.90p	4.95p	37,162
07/03/2025	4.95p	4.95p	4.93p	4.95p	0
06/03/2025	5.25p	5.25p	4.95p	4.95p	145,741
05/03/2025	5.25p	5.25p	5.20p	5.25p	75,000
04/03/2025	5.25p	5.25p	5.20p	5.25p	28
03/03/2025	5.25p	5.25p	5.20p	5.25p	420
28/02/2025	5.25p	5.25p	5.20p	5.25p	200,312
27/02/2025	5.25p	5.25p	5.22p	5.25p	38
26/02/2025	5.25p	5.25p	5.20p	5.25p	17,030
25/02/2025	5.25p	5.25p	5.22p	5.25p	1,258
24/02/2025	5.25p	5.25p	5.25p	5.25p	0
21/02/2025	5.25p	5.25p	5.20p	5.25p	9,882
20/02/2025	5.25p	5.25p	5.20p	5.25p	1,898
19/02/2025	5.25p	5.25p	5.05p	5.25p	232,420
18/02/2025	5.60p	5.60p	5.10p	5.25p	283,032
17/02/2025	5.60p	5.60p	5.50p	5.60p	5,115
14/02/2025	5.60p	5.60p	5.50p	5.60p	45,492
13/02/2025	5.60p	5.60p	5.50p	5.60p	5,062
12/02/2025	5.60p	5.60p	5.50p	5.60p	30,916
11/02/2025	5.60p	5.60p	5.50p	5.60p	12,127
10/02/2025	5.60p	5.60p	5.50p	5.60p	52,241
07/02/2025	5.55p	5.60p	5.50p	5.60p	25,020
06/02/2025	5.55p	5.60p	5.50p	5.55p	20,042
05/02/2025	5.55p	5.55p	5.50p	5.55p	50,000
04/02/2025	5.55p	5.55p	5.52p	5.55p	47,681
03/02/2025	5.55p	5.55p	5.52p	5.55p	36,231
31/01/2025	5.60p	5.60p	5.50p	5.55p	1,725
30/01/2025	5.55p	5.55p	5.50p	5.55p	127
29/01/2025	5.55p	5.55p	5.52p	5.55p	110,163
28/01/2025	5.55p	5.55p	5.50p	5.55p	143,107
27/01/2025	5.55p	5.55p	5.50p	5.55p	126,197
24/01/2025	5.55p	5.55p	5.50p	5.55p	4,402
23/01/2025	5.55p	5.60p	5.50p	5.55p	86,759
22/01/2025	5.55p	5.55p	5.50p	5.55p	90,705
21/01/2025	5.55p	5.60p	5.50p	5.55p	2,766
20/01/2025	5.55p	5.55p	5.50p	5.55p	5,432
17/01/2025	5.55p	5.55p	5.50p	5.55p	104,993
16/01/2025	5.55p	5.60p	5.50p	5.55p	915
15/01/2025	5.55p	5.55p	5.50p	5.55p	9,644
14/01/2025	5.55p	5.60p	5.50p	5.55p	114
13/01/2025	5.55p	5.55p	5.50p	5.55p	12,280
10/01/2025	5.55p	5.60p	5.50p	5.55p	38,071
09/01/2025	5.55p	5.55p	5.50p	5.55p	5,132
08/01/2025	5.55p	5.55p	5.51p	5.55p	50,000
07/01/2025	5.55p	5.55p	5.50p	5.55p	106,196
06/01/2025	5.55p	5.55p	5.50p	5.55p	319,726
03/01/2025	5.55p	5.60p	5.50p	5.55p	101,578
02/01/2025	5.55p	5.55p	5.50p	5.55p	22,358
01/01/2025	5.55p	5.60p	5.50p	5.55p	36,862
31/12/2024	5.55p	5.60p	5.50p	5.55p	36,862
30/12/2024	5.55p	5.55p	5.48p	5.48p	250,423
27/12/2024	5.55p	5.60p	5.50p	5.55p	14,748
26/12/2024	5.55p	5.55p	5.50p	5.55p	1,727
25/12/2024	5.55p	5.55p	5.50p	5.55p	1,727
24/12/2024	5.55p	5.55p	5.50p	5.55p	1,727
23/12/2024	5.55p	5.55p	5.50p	5.55p	3,525
20/12/2024	5.55p	5.55p	5.30p	5.55p	250,000
19/12/2024	5.60p	5.60p	5.25p	5.55p	507,532
18/12/2024	5.60p	5.63p	5.60p	5.60p	0
17/12/2024	5.60p	5.60p	5.50p	5.60p	5,367
16/12/2024	5.60p	5.60p	5.50p	5.60p	750
13/12/2024	5.60p	5.60p	5.50p	5.60p	211,670
12/12/2024	5.60p	5.60p	5.50p	5.60p	20
11/12/2024	5.60p	5.60p	5.10p	5.60p	51,620
10/12/2024	5.60p	5.60p	5.50p	5.60p	54,507
09/12/2024	5.60p	5.60p	5.54p	5.60p	1,589
06/12/2024	5.60p	5.60p	5.55p	5.60p	3,593
05/12/2024	5.60p	5.60p	5.50p	5.60p	17,958
04/12/2024	5.60p	5.60p	5.50p	5.60p	425
03/12/2024	5.60p	5.60p	5.60p	5.60p	0
02/12/2024	5.60p	5.60p	5.50p	5.60p	1,189
29/11/2024	5.60p	5.60p	5.60p	5.60p	0
28/11/2024	5.60p	5.60p	5.50p	5.60p	5
27/11/2024	5.60p	5.60p	5.50p	5.60p	8,694
26/11/2024	5.60p	5.60p	5.50p	5.60p	171,843
25/11/2024	5.60p	5.60p	5.50p	5.60p	537
22/11/2024	5.60p	5.70p	5.50p	5.60p	51,351
21/11/2024	5.65p	5.65p	5.50p	5.60p	20,416
20/11/2024	5.65p	5.65p	5.60p	5.65p	177,812
19/11/2024	5.85p	6.00p	5.50p	5.65p	70,223
18/11/2024	5.85p	5.85p	5.70p	5.85p	100,234
15/11/2024	5.80p	5.85p	5.70p	5.80p	1,056,750
14/11/2024	5.70p	5.80p	5.60p	5.80p	484,359
13/11/2024	6.35p	6.35p	5.60p	5.60p	489,016
12/11/2024	6.45p	6.45p	6.20p	6.35p	44,273
11/11/2024	6.45p	6.45p	6.40p	6.45p	4
08/11/2024	6.45p	6.45p	6.43p	6.45p	0
07/11/2024	6.45p	6.45p	6.40p	6.45p	16
06/11/2024	6.45p	6.49p	6.45p	6.45p	77
05/11/2024	6.45p	6.45p	6.35p	6.45p	39,448
04/11/2024	6.45p	6.49p	6.40p	6.45p	468
01/11/2024	6.45p	6.45p	6.40p	6.45p	508
31/10/2024	6.45p	6.45p	6.43p	6.45p	0
30/10/2024	6.45p	6.45p	6.40p	6.45p	100,008
29/10/2024	6.45p	6.45p	6.40p	6.45p	3,962
28/10/2024	6.45p	6.49p	6.40p	6.45p	50,555
25/10/2024	6.45p	6.45p	6.43p	6.45p	0
24/10/2024	6.45p	6.45p	6.28p	6.45p	52,618
23/10/2024	6.45p	6.45p	6.40p	6.45p	427
22/10/2024	6.45p	6.45p	6.40p	6.45p	10,000
21/10/2024	6.45p	6.49p	6.40p	6.45p	25,527
18/10/2024	6.45p	6.49p	6.29p	6.45p	20,416
17/10/2024	6.45p	6.45p	6.40p	6.45p	128,020
16/10/2024	7.10p	7.10p	6.25p	6.45p	687,643
15/10/2024	7.35p	7.35p	7.10p	7.10p	5,278
14/10/2024	7.35p	7.35p	7.30p	7.35p	0
11/10/2024	7.35p	7.35p	7.20p	7.35p	9,130
10/10/2024	7.35p	7.35p	7.20p	7.35p	22
09/10/2024	7.35p	7.35p	7.20p	7.35p	50,160
08/10/2024	7.35p	7.35p	7.20p	7.35p	4,227
07/10/2024	7.35p	7.35p	7.20p	7.35p	65,116