EARNZ plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.500	2.500	2.400	2.450	245.00	6,457
2022-01-20	2.550	2.550	2.470	2.550	255.00	67
2022-01-19	2.550	2.550	2.403	2.550	255.00	2,706
2022-01-18	2.600	2.700	2.400	2.550	255.00	4,098
2022-01-17	2.600	2.660	2.455	2.600	260.00	5,901
2022-01-14	2.600	2.650	2.523	2.600	260.00	1,678
2022-01-13	2.600	2.650	2.485	2.600	260.00	1,029
2022-01-12	2.600	2.750	2.435	2.600	260.00	523
2022-01-11	2.600	2.777	2.400	2.600	260.00	4,920
2022-01-10	2.600	2.800	2.400	2.600	260.00	19,921
2022-01-07	2.650	2.750	2.500	2.700	270.00	3,200
2022-01-06	2.700	2.800	2.500	2.650	265.00	1,722
2022-01-05	2.700	2.720	2.600	2.700	270.00	6,678
2022-01-04	2.650	2.800	2.560	2.700	270.00	16,953
2021-12-31	2.650	2.770	2.550	2.650	265.00	6,199
2021-12-30	2.712	2.712	2.350	2.650	265.00	15,323
2021-12-29	2.900	2.900	2.600	2.750	275.00	16,039
2021-12-24	2.900	2.900	2.802	2.900	290.00	2,157
2021-12-23	2.900	2.950	2.741	2.900	290.00	7,106
2021-12-22	2.850	2.920	2.730	2.900	290.00	17,758
2021-12-21	3.100	3.100	2.800	2.850	285.00	29,718
2021-12-20	3.150	3.200	3.000	3.100	310.00	2,377
2021-12-17	3.200	3.200	3.100	3.150	315.00	1,615
2021-12-16	3.200	3.210	3.110	3.200	320.00	2,194
2021-12-15	3.150	3.300	3.100	3.200	320.00	10,940
2021-12-14	3.175	3.200	3.100	3.150	315.00	6,137
2021-12-13	3.125	3.250	3.000	3.175	317.50	3,965
2021-12-10	3.203	3.203	3.000	3.125	312.50	8,635
2021-12-09	3.400	3.500	3.100	3.300	330.00	5,139
2021-12-08	3.425	3.425	3.300	3.400	340.00	7,499
2021-12-07	3.600	3.700	3.300	3.500	350.00	11,712
2021-12-06	3.999	3.999	3.506	3.600	360.00	16,173
2021-12-03	4.100	4.200	3.800	4.050	405.00	6,781
2021-12-02	4.100	4.100	3.990	4.100	410.00	1,420
2021-12-01	4.150	4.200	4.000	4.100	410.00	2,165
2021-11-30	4.220	4.220	4.000	4.150	415.00	9,615
2021-11-29	4.400	4.500	4.200	4.250	425.00	11,031
2021-11-26	4.600	4.700	4.204	4.400	440.00	10,499
2021-11-25	4.800	4.830	4.600	4.700	470.00	10,331
2021-11-24	4.750	4.975	4.700	4.800	480.00	19,248
2021-11-23	4.700	4.800	4.666	4.700	470.00	7,531
2021-11-22	4.350	4.800	4.325	4.630	463.00	28,087
2021-11-19	4.350	4.500	4.200	4.350	435.00	16,934
2021-11-18	4.375	4.500	4.200	4.350	435.00	5,526
2021-11-17	4.375	4.380	4.250	4.375	437.50	4,999
2021-11-16	4.400	4.500	4.200	4.375	437.50	1,900
2021-11-15	4.250	4.500	4.225	4.400	440.00	12,121
2021-11-12	4.300	4.500	4.050	4.150	415.00	80,714
2021-11-11	4.050	4.380	4.050	4.300	430.00	40,078
2021-11-10	4.000	4.200	3.920	4.050	405.00	9,566
2021-11-09	4.100	4.200	3.900	4.000	400.00	7,241
2021-11-08	3.850	4.200	3.800	4.100	410.00	7,406
2021-11-05	3.800	4.000	3.700	3.850	385.00	7,060
2021-11-04	3.800	3.898	3.725	3.800	380.00	950
2021-11-03	3.800	3.880	3.700	3.800	380.00	388
2021-11-02	3.900	3.940	3.725	3.800	380.00	6,696
2021-11-01	3.900	4.197	3.800	3.900	390.00	9,841
2021-10-29	3.900	4.197	3.860	3.900	390.00	11,505
2021-10-28	4.100	4.300	4.000	4.100	410.00	4,205
2021-10-27	4.100	4.190	4.000	4.000	400.00	833

← NewerPage 21 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.