EARNZ plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.195	0.220	0.174	0.195	19.500	5,732
2023-12-15	0.195	0.214	0.170	0.214	21.400	4,812
2023-12-14	0.195	0.220	0.178	0.195	19.500	2,351
2023-12-13	0.195	0.220	0.170	0.195	19.500	232
2023-12-12	0.210	0.220	0.170	0.195	19.500	4,909
2023-12-11	0.210	0.220	0.200	0.210	21.000	3,352
2023-12-08	0.210	0.210	0.204	0.210	21.000	2,395
2023-12-07	0.210	0.220	0.200	0.210	21.000	2,589
2023-12-06	0.210	0.210	0.200	0.210	21.000	552
2023-12-05	0.210	0.210	0.210	0.210	21.000	2,920
2023-12-04	0.210	0.211	0.210	0.210	21.000	280
2023-12-01	0.195	0.220	0.185	0.210	21.000	25,424
2023-11-30	0.210	0.224	0.183	0.195	19.500	7,566
2023-11-29	0.300	0.300	0.150	0.210	21.000	82,466
2023-11-28	0.325	0.340	0.302	0.315	31.500	12,526
2023-11-27	0.325	0.350	0.300	0.325	32.500	7,749
2023-11-24	0.350	0.350	0.350	0.350	35.000	831
2023-11-23	0.325	0.350	0.325	0.325	32.500	7,027
2023-11-22	0.325	0.357	0.317	0.357	35.700	1,900
2023-11-21	0.325	0.357	0.303	0.325	32.500	2,044
2023-11-20	0.325	0.350	0.317	0.325	32.500	33,211
2023-11-17	0.375	0.380	0.325	0.325	32.500	17,455
2023-11-16	0.412	0.412	0.350	0.408	40.800	5,546
2023-11-15	0.415	0.430	0.400	0.415	41.500	519
2023-11-14	0.415	0.423	0.403	0.415	41.500	812
2023-11-13	0.415	0.425	0.401	0.415	41.500	2,939
2023-11-10	0.415	0.422	0.400	0.415	41.500	764
2023-11-09	0.415	0.430	0.400	0.415	41.500	1,205
2023-11-08	0.415	0.430	0.400	0.415	41.500	36
2023-11-07	0.415	0.430	0.415	0.415	41.500	1,329
2023-11-06	0.415	0.430	0.400	0.415	41.500	11,055
2023-11-03	0.415	0.439	0.400	0.439	43.900	1,179
2023-11-02	0.415	0.415	0.400	0.415	41.500	1,662
2023-11-01	0.425	0.450	0.392	0.415	41.500	2,845
2023-10-31	0.425	0.450	0.400	0.425	42.500	548
2023-10-30	0.425	0.450	0.402	0.425	42.500	948
2023-10-27	0.425	0.450	0.425	0.425	42.500	932
2023-10-26	0.425	0.440	0.400	0.425	42.500	1,274
2023-10-25	0.425	0.448	0.401	0.425	42.500	162
2023-10-24	0.425	0.425	0.425	0.425	42.500	0
2023-10-23	0.445	0.448	0.400	0.425	42.500	6,082
2023-10-20	0.445	0.445	0.445	0.445	44.500	0
2023-10-19	0.445	0.468	0.420	0.445	44.500	2,409
2023-10-18	0.445	0.470	0.422	0.445	44.500	1,419
2023-10-17	0.445	0.470	0.445	0.445	44.500	5,178
2023-10-16	0.435	0.470	0.420	0.445	44.500	2,914
2023-10-13	0.459	0.459	0.420	0.435	43.500	12,119
2023-10-12	0.460	0.470	0.450	0.460	46.000	244
2023-10-11	0.460	0.479	0.450	0.460	46.000	1,975
2023-10-10	0.460	0.470	0.450	0.460	46.000	3,550
2023-10-09	0.460	0.470	0.450	0.460	46.000	807
2023-10-06	0.475	0.500	0.450	0.460	46.000	6,968
2023-10-05	0.475	0.500	0.450	0.475	47.500	505
2023-10-04	0.475	0.475	0.450	0.475	47.500	6
2023-10-03	0.475	0.500	0.450	0.475	47.500	12,365
2023-10-02	0.475	0.500	0.450	0.475	47.500	1,574
2023-09-29	0.475	0.500	0.450	0.475	47.500	1,745
2023-09-28	0.465	0.480	0.453	0.475	47.500	3,758
2023-09-27	0.465	0.480	0.450	0.465	46.500	659
2023-09-26	0.465	0.480	0.456	0.465	46.500	434

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.