Market data

Select a section

Earnz

(EARN)
Sector: Open End and Miscellaneous Investment Vehicles
5.25p
0.00p 0.00
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 4.35p 4.35p 4.30p 4.35p 35
01/05/2025 4.35p 4.35p 4.30p 4.35p 13
30/04/2025 4.35p 4.35p 4.30p 4.35p 355
29/04/2025 4.35p 4.35p 4.30p 4.35p 34,600
28/04/2025 4.35p 4.35p 4.30p 4.35p 5,814
25/04/2025 4.35p 4.35p 4.02p 4.35p 29,242
24/04/2025 4.35p 4.35p 4.30p 4.35p 694
23/04/2025 4.35p 4.35p 4.33p 4.35p 0
22/04/2025 4.35p 4.35p 4.30p 4.35p 52
21/04/2025 4.35p 4.35p 4.33p 4.35p 0
18/04/2025 4.35p 4.35p 4.33p 4.35p 0
17/04/2025 4.35p 4.35p 4.33p 4.35p 0
16/04/2025 4.35p 4.37p 4.30p 4.35p 23,103
15/04/2025 4.35p 4.37p 4.30p 4.35p 18,775
14/04/2025 4.35p 4.35p 4.33p 4.35p 0
11/04/2025 4.35p 4.35p 4.30p 4.35p 164
10/04/2025 4.40p 4.40p 4.30p 4.35p 12,656
09/04/2025 4.40p 4.40p 4.22p 4.40p 43
08/04/2025 4.40p 4.48p 4.22p 4.40p 14,287
07/04/2025 4.40p 4.40p 4.37p 4.40p 0
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

Market data

Select a section