EARNZ plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.200	2.200	2.100	2.200	220.00	2,707
2022-04-14	2.200	2.200	2.100	2.200	220.00	1,356
2022-04-13	2.200	2.200	2.146	2.200	220.00	3,197
2022-04-12	2.200	2.228	2.139	2.200	220.00	7,625
2022-04-11	2.200	2.240	2.130	2.200	220.00	3,454
2022-04-08	2.300	2.380	2.100	2.200	220.00	12,022
2022-04-07	2.300	2.420	2.200	2.300	230.00	3,149
2022-04-06	2.350	2.475	2.100	2.300	230.00	1,088
2022-04-05	2.350	2.400	2.200	2.350	235.00	2,939
2022-04-04	2.300	2.500	2.220	2.350	235.00	2,271
2022-04-01	2.300	2.400	2.111	2.300	230.00	1,194
2022-03-31	2.400	2.500	2.100	2.460	246.00	8,059
2022-03-30	2.400	2.410	2.400	2.400	240.00	1,779
2022-03-29	2.400	2.410	2.300	2.400	240.00	3,000
2022-03-28	2.400	2.440	2.300	2.400	240.00	4,865
2022-03-25	2.400	2.450	2.370	2.400	240.00	1,172
2022-03-24	2.400	2.466	2.360	2.400	240.00	755
2022-03-23	2.450	2.528	2.384	2.400	240.00	6,066
2022-03-22	2.500	2.600	2.300	2.450	245.00	5,816
2022-03-21	2.500	2.600	2.400	2.500	250.00	1,461
2022-03-18	2.500	2.700	2.415	2.500	250.00	614
2022-03-17	2.550	2.615	2.484	2.500	250.00	1,776
2022-03-16	2.500	2.700	2.400	2.550	255.00	2,090
2022-03-15	2.600	2.700	2.300	2.500	250.00	3,735
2022-03-14	2.600	2.650	2.384	2.600	260.00	6,249
2022-03-11	2.200	2.700	2.140	2.600	260.00	13,912
2022-03-10	1.950	2.300	1.925	2.200	220.00	12,691
2022-03-09	1.850	2.100	1.785	1.950	195.00	6,756
2022-03-08	1.900	2.000	1.700	1.850	185.00	3,543
2022-03-07	1.900	1.900	1.806	1.900	190.00	2,315
2022-03-04	2.080	2.080	1.700	1.900	190.00	13,892
2022-03-03	2.050	2.300	1.900	2.000	200.00	3,745
2022-03-02	2.150	2.200	1.900	2.050	205.00	4,210
2022-03-01	2.150	2.291	1.900	2.150	215.00	7,776
2022-02-28	2.150	2.160	2.003	2.150	215.00	1,762
2022-02-25	2.150	2.300	1.946	2.150	215.00	7,271
2022-02-24	2.200	2.300	2.030	2.150	215.00	6,332
2022-02-23	2.150	2.300	2.088	2.200	220.00	8,281
2022-02-22	2.218	2.218	2.000	2.150	215.00	22,607
2022-02-21	2.500	2.600	2.200	2.350	235.00	4,240
2022-02-18	2.650	2.800	2.400	2.500	250.00	3,929
2022-02-17	2.650	2.720	2.509	2.650	265.00	4,958
2022-02-16	2.650	2.794	2.520	2.650	265.00	5,488
2022-02-15	2.494	2.800	2.494	2.650	265.00	8,248
2022-02-14	2.550	2.550	2.400	2.400	240.00	12,086
2022-02-11	2.550	2.580	2.550	2.550	255.00	3,686
2022-02-10	2.430	2.700	2.430	2.550	255.00	15,060
2022-02-09	2.250	2.440	2.210	2.400	240.00	3,849
2022-02-08	2.200	2.350	2.151	2.250	225.00	12,388
2022-02-07	2.350	2.400	2.135	2.200	220.00	16,838
2022-02-04	2.300	2.370	2.300	2.350	235.00	9,404
2022-02-03	2.100	2.400	2.050	2.350	235.00	49,691
2022-02-02	2.000	2.020	1.951	2.000	200.00	3,298
2022-02-01	2.000	2.100	1.910	2.000	200.00	11,730
2022-01-31	2.100	2.200	1.800	2.000	200.00	7,131
2022-01-28	2.050	2.200	2.000	2.020	202.00	7,380
2022-01-27	2.150	2.300	1.900	2.000	200.00	13,391
2022-01-26	2.400	2.416	2.130	2.200	220.00	14,852
2022-01-25	2.400	2.500	2.000	2.300	230.00	94,913
2022-01-24	2.450	2.500	2.300	2.400	240.00	2,624

← NewerPage 20 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.