EARNZ plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.650	1.670	1.500	1.650	165.00	980
2022-10-10	1.700	1.800	1.500	1.650	165.00	4,075
2022-10-07	1.700	1.800	1.600	1.700	170.00	1,032
2022-10-06	1.700	1.700	1.600	1.700	170.00	7,204
2022-10-05	1.750	1.750	1.700	1.750	175.00	1,260
2022-10-04	1.750	1.750	1.700	1.750	175.00	104
2022-10-03	1.750	1.800	1.700	1.750	175.00	1,378
2022-09-30	1.750	1.800	1.700	1.750	175.00	233
2022-09-29	1.750	1.750	1.735	1.750	175.00	140
2022-09-28	1.750	1.750	1.700	1.750	175.00	899
2022-09-27	1.800	1.850	1.700	1.750	175.00	2,047
2022-09-26	1.800	1.850	1.750	1.750	175.00	3,383
2022-09-23	1.851	1.851	1.700	1.800	180.00	11,468
2022-09-22	2.000	2.000	1.751	1.875	187.50	15,340
2022-09-21	2.100	2.200	2.000	2.050	205.00	2,218
2022-09-20	2.100	2.200	2.000	2.100	210.00	804
2022-09-16	2.000	2.202	2.000	2.100	210.00	13,898
2022-09-15	1.900	2.000	1.811	1.900	190.00	199,178
2022-09-14	1.825	1.950	1.800	1.900	190.00	3,442
2022-09-13	2.000	2.010	1.815	1.840	184.00	11,868
2022-09-12	2.165	2.200	1.962	2.050	205.00	3,518
2022-09-09	2.050	2.200	2.030	2.050	205.00	4,495
2022-09-08	2.050	2.050	2.000	2.050	205.00	3,533
2022-09-07	2.295	2.295	1.880	2.050	205.00	10,774
2022-09-06	2.350	2.500	2.215	2.300	230.00	1,309
2022-09-05	2.250	2.500	2.215	2.250	225.00	9,774
2022-09-02	2.250	2.260	2.150	2.250	225.00	4,263
2022-09-01	2.350	2.500	2.132	2.250	225.00	17,329
2022-08-31	2.375	2.500	2.252	2.350	235.00	14,011
2022-08-30	2.300	2.500	2.167	2.375	237.50	7,207
2022-08-26	2.170	2.500	2.170	2.300	230.00	12,629
2022-08-25	2.150	2.170	2.100	2.150	215.00	3,523
2022-08-24	2.150	2.150	2.100	2.150	215.00	9,790
2022-08-23	2.150	2.150	2.100	2.150	215.00	9,849
2022-08-22	2.150	2.200	2.115	2.150	215.00	610
2022-08-19	2.150	2.200	2.100	2.150	215.00	1,513
2022-08-18	2.333	2.333	2.056	2.150	215.00	29,192
2022-08-17	2.500	2.500	2.300	2.400	240.00	8,568
2022-08-16	2.550	2.600	2.501	2.550	255.00	11,027
2022-08-15	2.600	2.690	2.500	2.550	255.00	11,191
2022-08-12	2.600	2.700	2.510	2.600	260.00	1,169
2022-08-11	2.450	2.700	2.415	2.600	260.00	159,727
2022-08-10	2.500	2.700	2.370	2.450	245.00	1,457
2022-08-09	2.500	2.688	2.312	2.500	250.00	2,486
2022-08-08	2.300	2.600	2.297	2.500	250.00	13,302
2022-08-05	2.300	2.375	2.200	2.300	230.00	654
2022-08-04	2.300	2.400	2.290	2.300	230.00	794
2022-08-03	2.250	2.375	2.235	2.300	230.00	4,770
2022-08-02	2.141	2.400	2.141	2.250	225.00	8,929
2022-08-01	2.100	2.200	2.100	2.100	210.00	3,393
2022-07-29	2.100	2.200	2.000	2.150	215.00	1,471
2022-07-28	2.100	2.150	2.050	2.100	210.00	570
2022-07-27	2.100	2.200	2.020	2.100	210.00	3,923
2022-07-26	1.944	2.244	1.944	2.100	210.00	14,688
2022-07-25	1.900	2.000	1.800	1.900	190.00	4,199
2022-07-22	1.900	1.950	1.860	1.900	190.00	4,786
2022-07-21	1.935	1.935	1.800	1.900	190.00	6,276
2022-07-20	2.033	2.033	1.900	1.950	195.00	26,897
2022-07-19	2.100	2.100	1.900	2.100	210.00	87
2022-07-18	2.000	2.300	1.909	2.100	210.00	22,471

← NewerPage 18 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.