EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.750 | 7.750 | 7.505 | 7.750 | 7.750 | 637 |
| 2024-06-11 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 29,731 |
| 2024-06-10 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 66,795 |
| 2024-06-07 | 7.750 | 7.750 | 7.515 | 7.750 | 7.750 | 33,080 |
| 2024-06-06 | 7.750 | 7.800 | 7.515 | 7.750 | 7.750 | 40,465 |
| 2024-06-05 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 30,009 |
| 2024-06-04 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 5,701 |
| 2024-06-03 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 145,883 |
| 2024-05-31 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 4,724 |
| 2024-05-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-29 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 86,232 |
| 2024-05-28 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 1,002 |
| 2024-05-24 | 7.750 | 7.750 | 7.515 | 7.750 | 7.750 | 67,253 |
| 2024-05-23 | 7.750 | 8.250 | 7.500 | 7.750 | 7.750 | 978,723 |
| 2024-05-22 | 7.750 | 7.880 | 7.520 | 7.750 | 7.750 | 105,317 |
| 2024-05-21 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 8,107 |
| 2024-05-20 | 7.750 | 7.750 | 7.515 | 7.750 | 7.750 | 15,742 |
| 2024-05-17 | 7.750 | 7.940 | 7.500 | 7.750 | 7.750 | 57,268 |
| 2024-05-16 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 4,424 |
| 2024-05-15 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 440 |
| 2024-05-14 | 7.750 | 7.940 | 7.500 | 7.750 | 7.750 | 116,910 |
| 2024-05-13 | 7.750 | 7.750 | 7.530 | 7.750 | 7.750 | 5,656 |
| 2024-05-10 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 214,834 |
| 2024-05-09 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 297,037 |
| 2024-05-08 | 7.750 | 7.825 | 7.500 | 7.750 | 7.750 | 283,631 |
| 2024-05-07 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 79,966 |
| 2024-05-03 | 7.750 | 7.940 | 7.500 | 7.750 | 7.750 | 115,246 |
| 2024-05-02 | 7.750 | 7.750 | 7.652 | 7.750 | 7.750 | 50,000 |
| 2024-05-01 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 440,071 |
| 2024-04-30 | 7.750 | 7.750 | 7.505 | 7.750 | 7.750 | 99 |
| 2024-04-29 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 10,811 |
| 2024-04-26 | 7.750 | 7.880 | 7.500 | 7.750 | 7.750 | 14,367 |
| 2024-04-25 | 7.750 | 7.940 | 7.500 | 7.750 | 7.750 | 922,716 |
| 2024-04-24 | 7.750 | 7.940 | 7.560 | 7.750 | 7.750 | 35,540 |
| 2024-04-23 | 7.750 | 8.000 | 7.577 | 7.750 | 7.750 | 2,131 |
| 2024-04-22 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 64,780 |
| 2024-04-19 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 119,285 |
| 2024-04-18 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 207,605 |
| 2024-04-17 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 61,020 |
| 2024-04-16 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 285 |
| 2024-04-15 | 7.750 | 7.800 | 7.510 | 7.750 | 7.750 | 37,584 |
| 2024-04-12 | 7.750 | 7.819 | 7.500 | 7.750 | 7.750 | 276,715 |
| 2024-04-11 | 7.750 | 8.000 | 7.563 | 7.750 | 7.750 | 132,085 |
| 2024-04-10 | 7.750 | 7.870 | 7.500 | 7.750 | 7.750 | 863,659 |
| 2024-04-09 | 7.750 | 8.000 | 7.500 | 7.500 | 7.500 | 289,213 |
| 2024-04-08 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 827,619 |
| 2024-04-05 | 0.080 | 0.080 | 0.076 | 0.078 | 7.800 | 12,625 |
| 2024-04-04 | 0.085 | 0.085 | 0.080 | 0.085 | 8.500 | 239 |
| 2024-04-03 | 0.085 | 0.085 | 0.080 | 0.085 | 8.500 | 10,379 |
| 2024-04-02 | 0.085 | 0.085 | 0.080 | 0.085 | 8.500 | 33,841 |
| 2024-03-28 | 0.085 | 0.089 | 0.080 | 0.085 | 8.500 | 14,415 |
| 2024-03-27 | 0.085 | 0.089 | 0.080 | 0.085 | 8.500 | 25,732 |
| 2024-03-26 | 0.085 | 0.089 | 0.080 | 0.085 | 8.500 | 2,386 |
| 2024-03-25 | 0.085 | 0.087 | 0.085 | 0.085 | 8.500 | 55,994 |
| 2024-03-22 | 0.085 | 0.088 | 0.080 | 0.085 | 8.500 | 71,196 |
| 2024-03-21 | 0.083 | 0.090 | 0.075 | 0.085 | 8.500 | 1,123,253 |
| 2024-03-20 | 0.078 | 0.090 | 0.075 | 0.083 | 8.300 | 164,112 |
| 2024-03-19 | 0.076 | 0.080 | 0.075 | 0.078 | 7.800 | 481,002 |
| 2024-03-18 | 0.075 | 0.080 | 0.070 | 0.076 | 7.600 | 114,792 |
| 2024-03-15 | 0.100 | 0.100 | 0.070 | 0.075 | 7.500 | 67,007 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.