Earnz
(EARN)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
12,708
|
|
03/10/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
12,044
|
|
02/10/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
10,150
|
|
01/10/2024
|
7.35p
|
7.35p
|
7.26p
|
7.35p
|
1,577
|
|
30/09/2024
|
7.35p
|
7.40p
|
7.35p
|
7.35p
|
226,000
|
|
27/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
44,669
|
|
26/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
164
|
|
25/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
3,768
|
|
24/09/2024
|
7.35p
|
7.39p
|
7.28p
|
7.35p
|
0
|
|
23/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
6,501
|
|
20/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
10
|
|
19/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
38
|
|
18/09/2024
|
7.35p
|
7.35p
|
7.28p
|
7.35p
|
4,038
|
|
17/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
81,373
|
|
16/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
38
|
|
13/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
175
|
|
12/09/2024
|
7.35p
|
7.35p
|
7.28p
|
7.35p
|
0
|
|
11/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
9,117
|
|
10/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
210
|
|
09/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
33
|
|
06/09/2024
|
7.35p
|
7.35p
|
7.28p
|
7.35p
|
0
|
|
05/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
3,770
|
|
04/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
11,681
|
|
03/09/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
32,196
|
|
02/09/2024
|
7.35p
|
7.49p
|
7.20p
|
7.35p
|
204,368
|
|
30/08/2024
|
7.35p
|
7.37p
|
7.20p
|
7.35p
|
70,245
|
|
29/08/2024
|
7.35p
|
7.40p
|
7.20p
|
7.35p
|
431,781
|
|
28/08/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
88,421
|
|
27/08/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
51,055
|
|
26/08/2024
|
7.35p
|
7.37p
|
7.20p
|
7.35p
|
78,086
|
|
23/08/2024
|
7.35p
|
7.37p
|
7.20p
|
7.35p
|
78,086
|
|
22/08/2024
|
7.35p
|
7.37p
|
7.20p
|
7.35p
|
78,086
|
|
21/08/2024
|
7.35p
|
7.37p
|
7.20p
|
7.35p
|
5,984
|
|
20/08/2024
|
7.35p
|
7.50p
|
7.00p
|
7.50p
|
79,638
|
|
19/08/2024
|
7.35p
|
7.35p
|
7.20p
|
7.35p
|
4,600
|
|
16/08/2024
|
7.35p
|
7.37p
|
7.20p
|
7.35p
|
18,446
|
|
15/08/2024
|
7.50p
|
7.50p
|
7.20p
|
7.35p
|
88,285
|
|
14/08/2024
|
7.50p
|
7.50p
|
7.21p
|
7.50p
|
3,508
|
|
13/08/2024
|
7.50p
|
7.50p
|
7.25p
|
7.50p
|
86,050
|
|
12/08/2024
|
8.25p
|
8.25p
|
7.10p
|
7.50p
|
562,937
|
|
09/08/2024
|
7.75p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
08/08/2024
|
7.75p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
07/08/2024
|
7.75p
|
8.40p
|
7.75p
|
8.25p
|
204,592
|
|
06/08/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
80,148
|
|
05/08/2024
|
7.75p
|
8.00p
|
7.58p
|
7.75p
|
696
|
|
02/08/2024
|
7.75p
|
7.89p
|
7.53p
|
7.75p
|
116,161
|
|
01/08/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
100
|
|
31/07/2024
|
7.75p
|
7.75p
|
7.66p
|
7.75p
|
1,681
|
|
30/07/2024
|
7.75p
|
7.90p
|
7.50p
|
7.75p
|
182,084
|
|
29/07/2024
|
7.75p
|
8.00p
|
7.65p
|
7.75p
|
21,889
|
|
26/07/2024
|
7.75p
|
7.90p
|
7.75p
|
7.75p
|
111,594
|
|
25/07/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
172
|
|
24/07/2024
|
7.75p
|
7.90p
|
7.75p
|
7.75p
|
23,648
|
|
23/07/2024
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
125
|
|
22/07/2024
|
7.75p
|
7.90p
|
7.58p
|
7.75p
|
204,503
|
|
19/07/2024
|
8.00p
|
8.00p
|
7.50p
|
7.75p
|
110,724
|
|
18/07/2024
|
7.75p
|
8.00p
|
7.59p
|
7.75p
|
26,211
|