EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 0.550 | 0.600 | 0.500 | 0.550 | 55.000 | 203 |
| 2023-01-05 | 0.550 | 0.574 | 0.500 | 0.550 | 55.000 | 2,150 |
| 2023-01-04 | 0.550 | 0.600 | 0.503 | 0.550 | 55.000 | 499 |
| 2023-01-03 | 0.550 | 0.600 | 0.500 | 0.550 | 55.000 | 4,764 |
| 2022-12-30 | 0.550 | 0.571 | 0.515 | 0.550 | 55.000 | 538 |
| 2022-12-29 | 0.550 | 0.600 | 0.550 | 0.550 | 55.000 | 6,175 |
| 2022-12-28 | 0.550 | 0.600 | 0.500 | 0.550 | 55.000 | 1,768 |
| 2022-12-23 | 0.550 | 0.570 | 0.550 | 0.550 | 55.000 | 892 |
| 2022-12-22 | 0.585 | 0.585 | 0.510 | 0.550 | 55.000 | 3,360 |
| 2022-12-21 | 0.600 | 0.650 | 0.510 | 0.600 | 60.000 | 3,168 |
| 2022-12-20 | 0.625 | 0.650 | 0.550 | 0.600 | 60.000 | 292 |
| 2022-12-19 | 0.625 | 0.650 | 0.550 | 0.625 | 62.500 | 7,768 |
| 2022-12-16 | 0.650 | 0.700 | 0.600 | 0.625 | 62.500 | 1,296 |
| 2022-12-15 | 0.650 | 0.700 | 0.625 | 0.650 | 65.000 | 281 |
| 2022-12-14 | 0.694 | 0.750 | 0.600 | 0.650 | 65.000 | 3,558 |
| 2022-12-13 | 0.700 | 0.750 | 0.600 | 0.694 | 69.400 | 3,173 |
| 2022-12-12 | 0.700 | 0.700 | 0.650 | 0.700 | 70.000 | 1,163 |
| 2022-12-09 | 0.700 | 0.750 | 0.650 | 0.700 | 70.000 | 218 |
| 2022-12-08 | 0.700 | 0.750 | 0.650 | 0.700 | 70.000 | 1,028 |
| 2022-12-07 | 0.700 | 0.750 | 0.650 | 0.700 | 70.000 | 765 |
| 2022-12-06 | 0.750 | 0.750 | 0.630 | 0.700 | 70.000 | 2,542 |
| 2022-12-05 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 1,989 |
| 2022-12-02 | 0.750 | 0.750 | 0.700 | 0.750 | 75.000 | 256 |
| 2022-12-01 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 149 |
| 2022-11-30 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 130 |
| 2022-11-29 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 1,102 |
| 2022-11-28 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 46 |
| 2022-11-25 | 0.750 | 0.750 | 0.700 | 0.750 | 75.000 | 423 |
| 2022-11-24 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 1,605 |
| 2022-11-23 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 19,992 |
| 2022-11-22 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 580 |
| 2022-11-21 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 1,194 |
| 2022-11-18 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 5,434 |
| 2022-11-17 | 0.750 | 0.800 | 0.712 | 0.750 | 75.000 | 263 |
| 2022-11-16 | 0.750 | 0.800 | 0.660 | 0.750 | 75.000 | 1,393 |
| 2022-11-15 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 3,274 |
| 2022-11-14 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 2,912 |
| 2022-11-11 | 0.750 | 0.800 | 0.700 | 0.750 | 75.000 | 17,664 |
| 2022-11-10 | 0.825 | 0.850 | 0.700 | 0.750 | 75.000 | 9,166 |
| 2022-11-09 | 0.850 | 0.865 | 0.800 | 0.825 | 82.500 | 2,749 |
| 2022-11-08 | 0.850 | 0.900 | 0.800 | 0.850 | 85.000 | 381 |
| 2022-11-07 | 0.825 | 0.900 | 0.800 | 0.850 | 85.000 | 4,800 |
| 2022-11-04 | 0.825 | 0.850 | 0.804 | 0.825 | 82.500 | 495 |
| 2022-11-03 | 0.825 | 0.850 | 0.800 | 0.825 | 82.500 | 175 |
| 2022-11-02 | 0.950 | 1.000 | 0.800 | 0.825 | 82.500 | 24,910 |
| 2022-11-01 | 0.950 | 1.000 | 0.800 | 0.974 | 97.400 | 7,520 |
| 2022-10-31 | 1.000 | 1.050 | 0.900 | 0.950 | 95.000 | 4,429 |
| 2022-10-28 | 1.000 | 1.100 | 0.911 | 1.000 | 100.00 | 20,366 |
| 2022-10-27 | 0.900 | 1.100 | 0.800 | 1.000 | 100.00 | 13,902 |
| 2022-10-26 | 0.900 | 1.000 | 0.800 | 0.900 | 90.000 | 3,261 |
| 2022-10-25 | 0.950 | 1.000 | 0.800 | 0.900 | 90.000 | 8,210 |
| 2022-10-24 | 0.900 | 1.000 | 0.880 | 0.950 | 95.000 | 10,863 |
| 2022-10-21 | 0.950 | 1.000 | 0.800 | 0.900 | 90.000 | 15,346 |
| 2022-10-20 | 1.050 | 1.100 | 0.850 | 0.950 | 95.000 | 74,955 |
| 2022-10-19 | 1.594 | 1.594 | 0.925 | 1.050 | 105.00 | 115,300 |
| 2022-10-18 | 1.750 | 1.900 | 1.658 | 1.800 | 180.00 | 14,024 |
| 2022-10-17 | 1.750 | 1.900 | 1.633 | 1.750 | 175.00 | 1,798 |
| 2022-10-14 | 1.550 | 1.900 | 1.510 | 1.750 | 175.00 | 13,436 |
| 2022-10-13 | 1.550 | 1.573 | 1.550 | 1.550 | 155.00 | 78 |
| 2022-10-12 | 1.650 | 1.650 | 1.500 | 1.550 | 155.00 | 2,277 |
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.