EARNZ plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.465	0.480	0.450	0.465	46.500	4,939
2023-09-22	0.465	0.480	0.450	0.465	46.500	2,920
2023-09-21	0.475	0.490	0.455	0.465	46.500	3,171
2023-09-20	0.475	0.490	0.470	0.490	49.000	4,595
2023-09-19	0.475	0.522	0.470	0.475	47.500	10,506
2023-09-18	0.485	0.500	0.470	0.475	47.500	6,995
2023-09-15	0.480	0.480	0.480	0.480	48.000	2,815
2023-09-14	0.485	0.489	0.470	0.485	48.500	6,300
2023-09-13	0.485	0.490	0.484	0.485	48.500	3,994
2023-09-12	0.485	0.500	0.470	0.485	48.500	7,389
2023-09-11	0.485	0.490	0.476	0.485	48.500	6,837
2023-09-08	0.510	0.520	0.483	0.485	48.500	14,293
2023-09-07	0.475	0.520	0.450	0.510	51.000	27,478
2023-09-06	0.475	0.510	0.450	0.475	47.500	10,739
2023-09-05	0.475	0.499	0.475	0.475	47.500	11,728
2023-09-04	0.475	0.500	0.475	0.500	50.000	30,087
2023-09-01	0.525	0.550	0.450	0.500	50.000	249,472
2023-08-31	0.816	0.816	0.700	0.750	75.000	15,277
2023-08-30	0.850	0.900	0.753	0.825	82.500	36,727
2023-08-29	0.850	0.900	0.800	0.850	85.000	9,701
2023-08-25	0.700	0.883	0.650	0.850	85.000	41,369
2023-08-24	0.700	0.723	0.650	0.700	70.000	13,816
2023-08-23	0.775	0.852	0.650	0.700	70.000	28,813
2023-08-22	0.925	0.950	0.750	0.775	77.500	47,189
2023-08-21	1.020	1.020	0.900	1.020	102.00	46,595
2023-08-18	1.050	1.100	1.000	1.050	105.00	651
2023-08-17	1.100	1.200	0.990	1.050	105.00	4,728
2023-08-16	1.122	1.122	1.000	1.100	110.00	8,098
2023-08-15	1.125	1.360	1.050	1.200	120.00	70,381
2023-08-14	0.950	1.050	0.906	1.000	100.00	10,873
2023-08-11	0.950	0.980	0.906	0.950	95.000	7,952
2023-08-10	0.950	0.970	0.900	0.950	95.000	5,978
2023-08-09	0.950	0.950	0.903	0.950	95.000	1,258
2023-08-08	0.950	0.990	0.950	0.950	95.000	2,197
2023-08-07	0.950	1.000	0.900	0.950	95.000	514
2023-08-04	0.950	0.990	0.950	0.950	95.000	1,060
2023-08-03	0.950	1.000	0.900	0.950	95.000	6,714
2023-08-02	0.950	1.000	0.900	1.000	100.00	783
2023-08-01	0.975	1.000	0.900	0.990	99.000	9,647
2023-07-31	1.025	1.050	0.925	0.975	97.500	10,246
2023-07-28	1.100	1.100	1.000	1.025	102.50	15,977
2023-07-27	1.100	1.125	1.020	1.100	110.00	10,048
2023-07-26	1.100	1.194	1.000	1.100	110.00	12,247
2023-07-25	1.250	1.300	1.060	1.100	110.00	25,655
2023-07-24	1.300	1.350	1.200	1.250	125.00	3,992
2023-07-21	1.300	1.350	1.200	1.300	130.00	149
2023-07-20	1.300	1.400	1.200	1.300	130.00	32
2023-07-19	1.300	1.350	1.204	1.300	130.00	784
2023-07-18	1.300	1.350	1.200	1.300	130.00	851
2023-07-17	1.300	1.400	1.272	1.400	140.00	474
2023-07-14	1.300	1.400	1.206	1.300	130.00	7,007
2023-07-13	1.300	1.400	1.200	1.300	130.00	490
2023-07-12	1.250	1.400	1.135	1.300	130.00	2,978
2023-07-11	1.250	1.349	1.168	1.250	125.00	445
2023-07-10	1.250	1.350	1.135	1.250	125.00	6,654
2023-07-07	1.250	1.397	1.165	1.250	125.00	623
2023-07-06	1.400	1.500	1.100	1.250	125.00	15,948
2023-07-05	1.400	1.500	1.300	1.300	130.00	799
2023-07-04	1.400	1.500	1.300	1.400	140.00	1,029
2023-07-03	1.350	1.400	1.275	1.275	127.50	896

← NewerPage 14 of 22 · 1,269 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.