Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Earnz Plc Share Price
Earnz Plc Share History

Earnz Plc Share History

Earnz Plc Share Price history. The following table shows end-of-day data EARN historical share prices for Earnz Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EARN.L
Share PriceEARN.L
ChartsEARN.L
TradesEARN.L
HistoryCompare
EARN.LEARN.L
Share NewsEARN.L
RNSEARN.L
Accounts
Date Open High Low Close Volume
2024-05-167.757.757.507.754,424
2024-05-157.757.757.757.75440
2024-05-147.757.757.757.75116,910
2024-05-137.757.757.757.755,656
2024-05-107.757.807.757.75214,834
2024-05-097.757.757.757.75297,037
2024-05-087.757.757.757.75283,631
2024-05-077.757.757.757.7579,966
2024-05-067.757.757.757.750
2024-05-037.757.757.757.75115,246
2024-05-027.757.757.757.7550,000
2024-05-017.757.757.757.75440,071
2024-04-307.757.757.757.7599
2024-04-297.757.757.757.7510,811
2024-04-267.757.757.757.7514,367
2024-04-257.757.757.757.75922,716
2024-04-247.757.757.757.7535,540
2024-04-237.757.757.757.752,131
2024-04-227.757.757.757.7564,780
2024-04-197.757.757.507.75119,285
2024-04-187.757.757.757.75207,605
2024-04-177.757.757.757.7561,020
2024-04-167.757.757.757.75285
2024-04-157.757.757.757.7537,584
2024-04-127.757.757.757.75276,715
2024-04-117.757.757.757.75132,085
2024-04-107.527.757.527.75863,659
2024-04-097.757.507.507.50289,213
2024-04-087.757.757.757.75827,619
2024-04-050.090.090.080.081,262,500
2024-04-040.090.090.090.0923,932
2024-04-030.090.090.090.091,037,952
2024-04-020.090.090.090.093,384,161
2024-04-010.090.090.090.090
2024-03-290.090.090.090.090
2024-03-280.090.090.090.091,441,536
2024-03-270.090.090.090.092,573,257
2024-03-260.090.090.090.09238,652
2024-03-250.090.090.090.095,599,421
2024-03-220.090.090.090.097,119,670
2024-03-210.080.090.080.09112,325,349
2024-03-200.080.080.080.0816,411,212
2024-03-190.080.080.080.0848,100,276
2024-03-180.080.080.080.0811,479,206
2024-03-150.100.100.080.086,700,768
2024-03-140.100.100.100.101,115,271
2024-03-130.100.100.100.101,286,131
2024-03-120.120.120.100.1012,551,187
2024-03-110.120.120.120.121,062,653
2024-03-080.120.120.120.123,369,909
2024-03-070.120.120.120.125,103,691
Top Risers
Share Change
Fireangel (FA.)6.2547.06%
Cornish Metals. (CUSN)6.9020.63%
Hummingbird (HUM)10.5011.7%
Greatland Gold (GGP)7.2011.63%
Rbg Holdings (RBGP)12.2511.36%
Top Fallers
Share Change
Eqtec (EQT)1.125-19.64%
Strategic Minerals (SML)0.175-12.5%
Orchard Funding (ORCH)26.50-11.67%
Apq Global (APQ)6.50-9.09%
Metals Exploration (MTL)3.55-8.97%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.021,089,287,145
Mosman Oil Gas (MSMN)0.022133,845,413
Inspirit Energy (INSP)0.007543,995,489
Bezant Res (BZT)0.01839,504,681
Oriole (ORR)0.3539,012,760

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.