Earnz
(EARN)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
7.75p
|
8.00p
|
7.60p
|
7.75p
|
381,050
|
|
16/07/2024
|
7.35p
|
8.00p
|
7.20p
|
7.75p
|
690,996
|
|
15/07/2024
|
7.35p
|
7.40p
|
7.20p
|
7.35p
|
107,741
|
|
12/07/2024
|
7.35p
|
7.46p
|
7.35p
|
7.35p
|
21,521
|
|
11/07/2024
|
7.35p
|
7.46p
|
6.83p
|
7.35p
|
177,370
|
|
10/07/2024
|
7.35p
|
7.45p
|
7.20p
|
7.35p
|
168,364
|
|
09/07/2024
|
7.25p
|
7.50p
|
7.00p
|
7.35p
|
348,931
|
|
08/07/2024
|
7.25p
|
7.40p
|
7.00p
|
7.25p
|
34,197
|
|
05/07/2024
|
7.25p
|
7.44p
|
7.03p
|
7.25p
|
566
|
|
04/07/2024
|
7.25p
|
7.45p
|
7.00p
|
7.25p
|
288
|
|
03/07/2024
|
7.25p
|
7.44p
|
7.25p
|
7.25p
|
67
|
|
02/07/2024
|
7.25p
|
7.44p
|
7.00p
|
7.25p
|
1,446
|
|
01/07/2024
|
7.25p
|
7.44p
|
7.00p
|
7.25p
|
1,611
|
|
28/06/2024
|
7.25p
|
7.44p
|
7.00p
|
7.25p
|
341
|
|
27/06/2024
|
7.25p
|
7.44p
|
7.00p
|
7.25p
|
131
|
|
26/06/2024
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
257
|
|
25/06/2024
|
7.38p
|
7.44p
|
7.00p
|
7.25p
|
75,704
|
|
24/06/2024
|
7.63p
|
7.63p
|
7.25p
|
7.38p
|
60,494
|
|
21/06/2024
|
7.75p
|
7.75p
|
7.50p
|
7.63p
|
58,645
|
|
20/06/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
168,498
|
|
19/06/2024
|
7.75p
|
7.75p
|
7.52p
|
7.75p
|
651
|
|
18/06/2024
|
7.75p
|
7.80p
|
7.52p
|
7.75p
|
20,313
|
|
17/06/2024
|
7.75p
|
7.75p
|
7.52p
|
7.75p
|
52
|
|
14/06/2024
|
7.75p
|
7.80p
|
7.56p
|
7.75p
|
7,734
|
|
13/06/2024
|
7.75p
|
7.75p
|
7.36p
|
7.75p
|
133,338
|
|
12/06/2024
|
7.75p
|
7.75p
|
7.51p
|
7.75p
|
637
|
|
11/06/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
29,731
|
|
10/06/2024
|
7.75p
|
7.80p
|
7.50p
|
7.75p
|
66,795
|
|
07/06/2024
|
7.75p
|
7.75p
|
7.52p
|
7.75p
|
33,080
|
|
06/06/2024
|
7.75p
|
7.80p
|
7.52p
|
7.75p
|
40,465
|
|
05/06/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
30,009
|
|
04/06/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
5,701
|
|
03/06/2024
|
7.75p
|
7.80p
|
7.50p
|
7.75p
|
145,883
|
|
31/05/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
4,724
|
|
30/05/2024
|
7.75p
|
7.75p
|
7.57p
|
7.75p
|
0
|
|
29/05/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
86,232
|
|
28/05/2024
|
8.00p
|
8.00p
|
7.50p
|
7.75p
|
1,002
|
|
27/05/2024
|
7.75p
|
7.75p
|
7.52p
|
7.75p
|
67,253
|