Market data

Select a section

Earnz

(EARN)
Sector: Open End and Miscellaneous Investment Vehicles
5.00p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5.00p 5.40p 5.00p 5.00p 4,034
30/10/2025 5.25p 5.25p 5.00p 5.00p 119,314
29/10/2025 5.00p 5.49p 4.56p 5.25p 70,281
28/10/2025 5.25p 5.50p 5.00p 5.00p 106,517
27/10/2025 5.25p 5.50p 5.01p 5.25p 14,891
24/10/2025 5.00p 5.50p 5.00p 5.25p 106,130
23/10/2025 5.00p 5.40p 5.00p 5.00p 227,703
22/10/2025 5.00p 5.50p 4.85p 5.00p 206,143
21/10/2025 5.25p 5.50p 4.51p 5.00p 294,648
20/10/2025 5.25p 5.29p 4.50p 4.78p 120,664
17/10/2025 5.50p 5.50p 5.25p 5.25p 277,440
16/10/2025 5.50p 5.63p 5.29p 5.50p 1,426
15/10/2025 5.50p 6.00p 5.25p 5.50p 9,322
14/10/2025 5.50p 5.50p 5.00p 5.50p 460,931
13/10/2025 5.50p 5.53p 5.20p 5.50p 197,252
10/10/2025 5.75p 6.00p 5.50p 5.75p 273,423
09/10/2025 5.75p 6.00p 5.50p 5.75p 68,964
08/10/2025 5.75p 5.89p 5.40p 5.75p 77,230
07/10/2025 6.00p 6.37p 5.50p 5.75p 267,069
06/10/2025 6.00p 6.50p 5.50p 6.00p 745,908
03/10/2025 5.60p 5.90p 5.20p 5.60p 10,387
02/10/2025 5.60p 6.00p 5.47p 5.60p 21,555
01/10/2025 5.60p 6.00p 5.45p 5.60p 23,850
30/09/2025 5.60p 5.88p 5.50p 5.60p 22,391
29/09/2025 5.50p 5.60p 5.43p 5.60p 504
26/09/2025 5.60p 6.00p 5.41p 5.60p 65,788
25/09/2025 5.60p 5.85p 5.20p 5.60p 2,099,007
24/09/2025 5.60p 6.00p 5.60p 5.60p 6,964
23/09/2025 5.60p 5.60p 5.20p 5.60p 60,167
22/09/2025 5.75p 6.00p 5.31p 5.60p 113,423
19/09/2025 5.75p 6.00p 5.40p 5.75p 285,035
18/09/2025 6.00p 6.00p 5.52p 5.75p 82,495
17/09/2025 6.00p 6.00p 5.54p 6.00p 102,201
16/09/2025 6.00p 6.00p 5.52p 6.00p 128,603
15/09/2025 6.00p 6.50p 5.20p 6.00p 1,052,988
12/09/2025 5.75p 6.24p 5.00p 6.00p 1,003,849
11/09/2025 5.10p 6.85p 5.01p 5.75p 1,968,626
10/09/2025 5.55p 5.55p 5.00p 5.00p 482,714
09/09/2025 5.50p 5.57p 5.00p 5.55p 116,761
08/09/2025 4.50p 6.00p 4.35p 5.50p 833,806
05/09/2025 4.50p 5.00p 4.00p 4.50p 131,151
04/09/2025 4.50p 4.85p 4.00p 4.50p 20,657
03/09/2025 4.50p 5.00p 4.06p 4.50p 116,300
02/09/2025 4.75p 4.90p 4.50p 4.50p 284,903
01/09/2025 4.75p 4.75p 4.50p 4.75p 503
29/08/2025 4.75p 4.75p 4.50p 4.75p 10,046
28/08/2025 5.00p 5.00p 4.50p 4.75p 92,677
27/08/2025 5.00p 5.00p 4.13p 5.00p 318,689
26/08/2025 4.50p 5.13p 4.08p 5.00p 560,083
25/08/2025 4.25p 4.50p 4.00p 4.50p 42,041
22/08/2025 4.25p 4.50p 4.00p 4.50p 42,041
21/08/2025 4.25p 4.39p 4.21p 4.25p 73,266
20/08/2025 4.25p 4.39p 4.25p 4.25p 14,210
19/08/2025 4.50p 4.50p 4.00p 4.25p 261,864
18/08/2025 4.50p 4.50p 4.38p 4.50p 22,750
15/08/2025 4.50p 4.50p 4.39p 4.50p 22,688
14/08/2025 4.50p 4.50p 4.33p 4.50p 6,870
13/08/2025 4.75p 4.75p 4.00p 4.50p 594,314
12/08/2025 4.75p 4.75p 4.50p 4.75p 166,959
11/08/2025 4.75p 4.75p 4.70p 4.75p 531
08/08/2025 4.75p 4.75p 4.50p 4.75p 10,658
07/08/2025 4.75p 5.00p 4.50p 4.75p 115,656
06/08/2025 4.75p 5.00p 4.50p 4.75p 88,927
05/08/2025 4.75p 4.75p 4.42p 4.75p 51,090
04/08/2025 4.75p 4.75p 4.54p 4.75p 128,977
01/08/2025 4.75p 5.00p 4.50p 4.75p 76,416
31/07/2025 4.75p 4.77p 4.50p 4.75p 18,902
30/07/2025 4.75p 4.77p 4.50p 4.75p 18,902
29/07/2025 4.75p 4.75p 4.54p 4.75p 144,099
28/07/2025 4.75p 5.00p 4.50p 4.75p 143,114
25/07/2025 4.75p 5.10p 4.54p 4.75p 510,094
24/07/2025 4.75p 5.00p 4.58p 4.75p 47,202
23/07/2025 4.75p 5.00p 4.50p 4.75p 384,622
22/07/2025 5.25p 5.50p 4.50p 4.75p 551,400
21/07/2025 5.25p 5.25p 4.83p 5.25p 211,973
18/07/2025 5.25p 5.30p 5.00p 5.25p 114,101
17/07/2025 5.25p 5.31p 5.00p 5.25p 170,888
16/07/2025 5.25p 5.40p 5.04p 5.25p 221,449
15/07/2025 5.50p 5.89p 5.00p 5.25p 197,968
14/07/2025 5.50p 6.00p 5.34p 5.50p 184,016
11/07/2025 5.50p 5.64p 5.30p 5.50p 165,427
10/07/2025 5.50p 6.00p 5.50p 5.50p 458
09/07/2025 5.50p 5.64p 5.41p 5.50p 149,947
08/07/2025 5.50p 6.00p 5.30p 5.50p 171,858
07/07/2025 5.75p 6.18p 5.10p 5.50p 594,254
04/07/2025 5.75p 6.24p 5.36p 5.75p 42,106
03/07/2025 5.75p 6.50p 5.30p 5.75p 464,836
02/07/2025 5.50p 6.50p 5.30p 5.75p 1,145,090
01/07/2025 5.25p 6.00p 4.91p 6.00p 648,079
30/06/2025 4.75p 6.40p 4.50p 5.25p 1,756,831
27/06/2025 4.10p 5.95p 4.00p 4.75p 3,051,352
26/06/2025 4.25p 4.50p 3.88p 4.00p 564,558
25/06/2025 4.25p 4.32p 4.00p 4.25p 523,466
24/06/2025 4.50p 5.00p 4.02p 4.25p 571,757
23/06/2025 4.25p 5.00p 4.01p 4.50p 1,030,508
20/06/2025 4.50p 4.50p 4.00p 4.25p 1,533,267
19/06/2025 4.85p 5.00p 4.04p 4.50p 2,541,017
18/06/2025 4.50p 5.50p 4.50p 4.85p 3,134,935
17/06/2025 4.05p 5.19p 3.88p 4.50p 4,191,328
16/06/2025 4.15p 4.35p 3.80p 4.05p 2,548,479
13/06/2025 4.05p 5.35p 3.78p 4.15p 8,032,278
12/06/2025 4.50p 5.40p 2.80p 4.10p 26,303,254
11/06/2025 3.20p 3.20p 3.05p 3.20p 830
10/06/2025 3.20p 3.20p 3.05p 3.20p 15,909
09/06/2025 3.20p 3.20p 3.10p 3.20p 10,009
06/06/2025 3.20p 3.25p 3.20p 3.20p 0
05/06/2025 3.20p 3.20p 3.00p 3.20p 69,181
04/06/2025 3.20p 3.20p 3.10p 3.20p 19,494
03/06/2025 3.20p 3.25p 3.20p 3.20p 0
02/06/2025 3.20p 3.20p 3.11p 3.20p 175
30/05/2025 3.20p 3.20p 3.10p 3.20p 49,747
29/05/2025 3.20p 3.20p 3.10p 3.20p 141,373
28/05/2025 3.15p 3.20p 3.10p 3.20p 50,000
27/05/2025 3.15p 3.26p 3.00p 3.15p 25,133
26/05/2025 3.15p 3.15p 3.00p 3.15p 394,950
23/05/2025 3.15p 3.15p 3.00p 3.15p 394,950
22/05/2025 3.15p 3.15p 3.00p 3.15p 239,327
21/05/2025 3.25p 3.25p 3.07p 3.15p 93,000
20/05/2025 3.45p 3.45p 3.25p 3.25p 110,014
19/05/2025 4.05p 4.05p 3.45p 3.45p 210,000
16/05/2025 4.05p 4.05p 4.00p 4.05p 119
15/05/2025 3.95p 4.20p 3.80p 4.05p 590,000
14/05/2025 4.25p 4.25p 3.90p 3.95p 225,733
13/05/2025 4.25p 4.25p 4.20p 4.25p 12
12/05/2025 4.25p 4.25p 4.20p 4.25p 54,342
09/05/2025 4.25p 4.25p 4.20p 4.25p 6,511
08/05/2025 4.25p 4.25p 4.20p 4.25p 17
07/05/2025 4.25p 4.27p 4.20p 4.25p 3,932
06/05/2025 4.40p 4.40p 4.20p 4.25p 50,848
05/05/2025 4.35p 4.35p 4.30p 4.35p 35

Market data

Select a section