EARNZ plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.350	1.375	1.333	1.350	135.00	176
2023-06-29	1.300	1.400	1.300	1.350	135.00	1,997
2023-06-28	1.400	1.500	1.275	1.450	145.00	12,163
2023-06-27	1.400	1.433	1.300	1.400	140.00	18,050
2023-06-26	1.400	1.500	1.300	1.400	140.00	64
2023-06-23	1.400	1.500	1.388	1.400	140.00	1,440
2023-06-22	1.400	1.500	1.388	1.400	140.00	89
2023-06-21	1.400	1.500	1.300	1.400	140.00	663
2023-06-20	1.400	1.500	1.300	1.400	140.00	2,507
2023-06-19	1.400	1.500	1.300	1.400	140.00	78
2023-06-16	1.400	1.460	1.300	1.400	140.00	1,259
2023-06-15	1.400	1.494	1.300	1.400	140.00	2,636
2023-06-14	1.450	1.550	1.400	1.400	140.00	7,814
2023-06-13	1.275	1.500	1.200	1.450	145.00	32,343
2023-06-12	1.300	1.300	1.225	1.275	127.50	1,612
2023-06-09	1.350	1.350	1.225	1.325	132.50	8,731
2023-06-08	1.550	1.580	1.300	1.325	132.50	3,573
2023-06-07	1.700	1.700	1.500	1.550	155.00	17,930
2023-06-06	1.725	1.800	1.650	1.725	172.50	1,081
2023-06-05	1.725	1.800	1.650	1.725	172.50	425
2023-06-02	1.725	1.800	1.720	1.725	172.50	1,152
2023-06-01	1.725	1.750	1.650	1.725	172.50	817
2023-05-31	1.725	1.800	1.650	1.725	172.50	5,299
2023-05-30	1.700	1.835	1.600	1.725	172.50	3,255
2023-05-26	1.700	1.750	1.700	1.700	170.00	915
2023-05-25	1.700	1.800	1.600	1.700	170.00	494
2023-05-24	1.700	1.800	1.600	1.700	170.00	3,025
2023-05-23	1.700	1.800	1.550	1.700	170.00	5,880
2023-05-22	1.700	1.800	1.600	1.700	170.00	160
2023-05-19	1.700	1.770	1.600	1.700	170.00	656
2023-05-18	1.700	1.800	1.600	1.700	170.00	7,532
2023-05-17	1.700	1.900	1.600	1.900	190.00	4,466
2023-05-16	1.750	1.900	1.600	1.900	190.00	14,598
2023-05-15	1.700	1.900	1.600	1.750	175.00	1,541
2023-05-12	1.700	1.800	1.600	1.700	170.00	535
2023-05-11	1.700	1.800	1.600	1.700	170.00	4,490
2023-05-10	1.700	1.800	1.600	1.700	170.00	1,835
2023-05-09	1.800	1.900	1.600	1.700	170.00	15,432
2023-05-05	1.600	1.900	1.500	1.750	175.00	13,788
2023-05-04	1.500	1.700	1.370	1.600	160.00	13,074
2023-05-03	1.500	1.625	1.300	1.500	150.00	39,648
2023-05-02	1.500	1.600	1.400	1.500	150.00	7,034
2023-04-28	1.500	1.594	1.350	1.500	150.00	7,953
2023-04-27	1.500	1.600	1.400	1.500	150.00	3,058
2023-04-26	1.600	1.700	1.400	1.425	142.50	3,575
2023-04-25	1.600	1.700	1.500	1.600	160.00	2,263
2023-04-24	1.600	1.700	1.500	1.560	156.00	3,872
2023-04-21	1.600	1.700	1.500	1.600	160.00	15,619
2023-04-20	1.600	1.700	1.500	1.600	160.00	5,838
2023-04-19	1.350	1.700	1.300	1.600	160.00	41,831
2023-04-18	1.250	1.400	1.200	1.300	130.00	22,665
2023-04-17	1.100	1.300	1.100	1.250	125.00	17,669
2023-04-14	1.050	1.100	1.000	1.050	105.00	42,138
2023-04-13	1.050	1.100	1.000	1.050	105.00	129
2023-04-12	1.050	1.100	1.000	1.050	105.00	2,745
2023-04-11	1.050	1.100	1.000	1.050	105.00	8,308
2023-04-06	1.050	1.100	1.000	1.050	105.00	6,833
2023-04-05	1.050	1.100	1.000	1.050	105.00	2,339
2023-04-04	1.150	1.150	1.000	1.050	105.00	29,096
2023-04-03	1.150	1.200	1.100	1.150	115.00	7,525

← NewerPage 15 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.