EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 2.100 | 2.100 | 1.965 | 2.000 | 200.00 | 6,277 |
| 2022-07-14 | 2.250 | 2.250 | 2.100 | 2.150 | 215.00 | 10,247 |
| 2022-07-13 | 2.400 | 2.400 | 2.200 | 2.250 | 225.00 | 35,146 |
| 2022-07-12 | 2.400 | 2.430 | 2.306 | 2.400 | 240.00 | 2,279 |
| 2022-07-11 | 2.350 | 2.500 | 2.261 | 2.400 | 240.00 | 12,456 |
| 2022-07-08 | 2.100 | 2.509 | 2.070 | 2.350 | 235.00 | 39,687 |
| 2022-07-07 | 2.000 | 2.145 | 1.950 | 2.100 | 210.00 | 9,420 |
| 2022-07-06 | 1.850 | 2.104 | 1.810 | 2.000 | 200.00 | 10,201 |
| 2022-07-05 | 1.850 | 2.000 | 1.825 | 1.850 | 185.00 | 82,252 |
| 2022-07-04 | 1.700 | 1.900 | 1.650 | 1.800 | 180.00 | 808,170 |
| 2022-07-01 | 1.700 | 1.800 | 1.650 | 1.700 | 170.00 | 15,913 |
| 2022-06-30 | 1.600 | 1.900 | 1.600 | 1.800 | 180.00 | 62,365 |
| 2022-06-29 | 2.550 | 2.580 | 2.300 | 2.500 | 250.00 | 2,948 |
| 2022-06-28 | 2.650 | 2.775 | 2.400 | 2.550 | 255.00 | 27,378 |
| 2022-06-27 | 2.150 | 3.000 | 2.000 | 2.580 | 258.00 | 135,685 |
| 2022-06-24 | 1.350 | 1.900 | 1.300 | 1.800 | 180.00 | 60,737 |
| 2022-06-23 | 1.350 | 1.400 | 1.200 | 1.300 | 130.00 | 8,658 |
| 2022-06-22 | 1.300 | 1.500 | 1.225 | 1.350 | 135.00 | 26,773 |
| 2022-06-21 | 1.750 | 1.750 | 1.300 | 1.300 | 130.00 | 16,139 |
| 2022-06-20 | 1.900 | 1.900 | 1.600 | 1.750 | 175.00 | 18,504 |
| 2022-06-17 | 1.900 | 1.900 | 1.816 | 1.900 | 190.00 | 212 |
| 2022-06-16 | 1.900 | 1.900 | 1.816 | 1.900 | 190.00 | 500 |
| 2022-06-15 | 1.900 | 1.900 | 1.816 | 1.900 | 190.00 | 162 |
| 2022-06-14 | 1.850 | 1.940 | 1.800 | 1.900 | 190.00 | 4,412 |
| 2022-06-13 | 1.900 | 1.920 | 1.800 | 1.920 | 192.00 | 4,310 |
| 2022-06-10 | 1.900 | 1.965 | 1.886 | 1.900 | 190.00 | 204 |
| 2022-06-09 | 1.900 | 1.980 | 1.880 | 1.900 | 190.00 | 475 |
| 2022-06-08 | 1.900 | 2.000 | 1.861 | 1.900 | 190.00 | 74 |
| 2022-06-07 | 1.900 | 2.000 | 1.855 | 1.900 | 190.00 | 19,850 |
| 2022-06-06 | 1.900 | 2.100 | 1.800 | 1.900 | 190.00 | 28,400 |
| 2022-06-01 | 1.900 | 1.970 | 1.820 | 1.900 | 190.00 | 861 |
| 2022-05-31 | 1.900 | 1.990 | 1.800 | 1.900 | 190.00 | 7,245 |
| 2022-05-30 | 1.900 | 1.965 | 1.800 | 1.900 | 190.00 | 712 |
| 2022-05-27 | 1.900 | 1.970 | 1.900 | 1.900 | 190.00 | 573 |
| 2022-05-26 | 1.900 | 1.900 | 1.900 | 1.900 | 190.00 | 91 |
| 2022-05-25 | 1.850 | 2.000 | 1.800 | 1.900 | 190.00 | 6,129 |
| 2022-05-24 | 1.850 | 1.920 | 1.700 | 1.850 | 185.00 | 1,893 |
| 2022-05-23 | 1.850 | 1.924 | 1.735 | 1.850 | 185.00 | 1,006 |
| 2022-05-20 | 1.850 | 1.880 | 1.730 | 1.850 | 185.00 | 1,725 |
| 2022-05-19 | 1.950 | 2.000 | 1.800 | 1.850 | 185.00 | 3,131 |
| 2022-05-18 | 2.000 | 2.100 | 1.800 | 2.100 | 210.00 | 983 |
| 2022-05-17 | 2.000 | 2.000 | 1.902 | 2.000 | 200.00 | 202 |
| 2022-05-16 | 1.950 | 2.100 | 1.811 | 2.000 | 200.00 | 400 |
| 2022-05-13 | 2.050 | 2.100 | 1.800 | 1.950 | 195.00 | 1,462 |
| 2022-05-12 | 2.050 | 2.200 | 1.850 | 2.050 | 205.00 | 4,317 |
| 2022-05-11 | 2.050 | 2.055 | 1.918 | 2.050 | 205.00 | 145 |
| 2022-05-10 | 2.050 | 2.060 | 2.050 | 2.050 | 205.00 | 14 |
| 2022-05-09 | 2.050 | 2.080 | 1.900 | 2.050 | 205.00 | 3,133 |
| 2022-05-06 | 2.050 | 2.090 | 1.910 | 2.050 | 205.00 | 670 |
| 2022-05-05 | 1.962 | 2.200 | 1.962 | 2.050 | 205.00 | 514 |
| 2022-05-04 | 2.000 | 2.050 | 1.800 | 2.000 | 200.00 | 2,808 |
| 2022-05-03 | 2.000 | 2.070 | 1.840 | 2.000 | 200.00 | 1,012 |
| 2022-04-29 | 2.000 | 2.000 | 1.910 | 2.000 | 200.00 | 1,542 |
| 2022-04-28 | 2.000 | 2.090 | 1.840 | 2.000 | 200.00 | 3,724 |
| 2022-04-27 | 2.000 | 2.000 | 1.800 | 2.000 | 200.00 | 1,042 |
| 2022-04-26 | 2.000 | 2.200 | 1.880 | 2.050 | 205.00 | 8,423 |
| 2022-04-25 | 2.000 | 2.050 | 1.880 | 2.000 | 200.00 | 2,141 |
| 2022-04-22 | 2.100 | 2.200 | 1.800 | 2.000 | 200.00 | 22,466 |
| 2022-04-21 | 2.150 | 2.300 | 1.900 | 2.100 | 210.00 | 7,779 |
| 2022-04-20 | 2.200 | 2.300 | 2.000 | 2.150 | 215.00 | 1,884 |
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.