EARNZ plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.150	1.200	1.100	1.150	115.00	15,268
2023-03-30	1.250	1.300	1.100	1.150	115.00	19,709
2023-03-29	1.300	1.350	1.150	1.250	125.00	26,067
2023-03-28	0.900	1.500	0.900	1.300	130.00	85,089
2023-03-27	0.900	0.950	0.800	0.875	87.500	23,960
2023-03-24	0.900	0.950	0.830	0.830	83.000	14,161
2023-03-23	0.875	0.950	0.850	0.900	90.000	17,561
2023-03-22	0.925	0.950	0.800	0.875	87.500	6,062
2023-03-21	0.875	0.950	0.800	0.925	92.500	22,396
2023-03-20	0.925	0.950	0.800	0.875	87.500	21,234
2023-03-17	0.800	1.025	0.800	0.925	92.500	79,003
2023-03-16	0.675	0.750	0.600	0.675	67.500	4,496
2023-03-15	0.550	0.870	0.550	0.675	67.500	90,930
2023-03-14	0.550	0.550	0.500	0.550	55.000	1,894
2023-03-13	0.525	0.600	0.500	0.550	55.000	11,508
2023-03-10	0.500	0.600	0.450	0.525	52.500	8,744
2023-03-09	0.550	0.604	0.500	0.604	60.400	6,568
2023-03-08	0.550	0.550	0.500	0.550	55.000	100
2023-03-07	0.550	0.600	0.500	0.550	55.000	1,985
2023-03-06	0.550	0.600	0.500	0.550	55.000	1,023
2023-03-03	0.550	0.600	0.500	0.550	55.000	2,385
2023-03-02	0.600	0.600	0.505	0.600	60.000	3,452
2023-03-01	0.600	0.600	0.506	0.600	60.000	2,622
2023-02-28	0.600	0.694	0.556	0.600	60.000	1,200
2023-02-27	0.600	0.700	0.500	0.600	60.000	6,801
2023-02-24	0.600	0.700	0.500	0.600	60.000	834
2023-02-23	0.600	0.700	0.500	0.600	60.000	599
2023-02-22	0.600	0.700	0.500	0.600	60.000	2,114
2023-02-21	0.600	0.700	0.500	0.600	60.000	2,378
2023-02-20	0.600	0.700	0.450	0.600	60.000	32,486
2023-02-17	0.725	0.775	0.676	0.725	72.500	2,292
2023-02-16	0.725	0.800	0.650	0.725	72.500	689
2023-02-15	0.725	0.800	0.650	0.725	72.500	1,409
2023-02-14	0.725	0.729	0.725	0.725	72.500	839
2023-02-13	0.725	0.800	0.650	0.725	72.500	6,235
2023-02-10	0.725	0.800	0.650	0.725	72.500	4,018
2023-02-09	0.725	0.733	0.650	0.725	72.500	1,263
2023-02-08	0.725	0.800	0.670	0.725	72.500	279
2023-02-07	0.725	0.800	0.650	0.725	72.500	5,406
2023-02-06	0.725	0.770	0.650	0.770	77.000	3,178
2023-02-03	0.725	0.800	0.650	0.725	72.500	9,754
2023-02-02	0.725	0.800	0.650	0.725	72.500	1,004
2023-02-01	0.725	0.766	0.650	0.725	72.500	1,449
2023-01-31	0.725	0.800	0.650	0.725	72.500	808
2023-01-30	0.725	0.800	0.665	0.725	72.500	927
2023-01-27	0.725	0.800	0.650	0.725	72.500	821
2023-01-26	0.700	0.800	0.650	0.725	72.500	8,504
2023-01-25	0.700	0.800	0.600	0.700	70.000	5,889
2023-01-24	0.700	0.777	0.600	0.700	70.000	1,141
2023-01-23	0.825	0.850	0.710	0.775	77.500	11,824
2023-01-20	0.925	0.950	0.800	0.825	82.500	16,175
2023-01-19	0.800	0.950	0.800	0.925	92.500	15,676
2023-01-18	0.775	0.840	0.750	0.775	77.500	24,899
2023-01-17	0.650	0.800	0.625	0.798	79.800	13,201
2023-01-16	0.700	0.700	0.600	0.650	65.000	3,294
2023-01-13	0.650	0.700	0.600	0.650	65.000	7,739
2023-01-12	0.650	0.700	0.600	0.650	65.000	1,755
2023-01-11	0.600	0.700	0.570	0.650	65.000	5,938
2023-01-10	0.550	0.600	0.550	0.575	57.500	4,621
2023-01-09	0.550	0.574	0.500	0.550	55.000	1,474

← NewerPage 16 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.