Shares Magazine
5.00p+0.25 (+5.26%)07 Aug 2025, 10:11
Earnz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 88,927 |
| Aug 5, 2025 | 4.75p | 4.56p | 4.42p | 4.75p | 51,089 |
| Aug 4, 2025 | 4.75p | 4.68p | 4.54p | 4.75p | 128,977 |
| Aug 1, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 76,416 |
| Jul 31, 2025 | 4.75p | 4.71p | 4.50p | 4.75p | 21,195 |
| Jul 30, 2025 | 4.75p | 4.77p | 4.50p | 4.75p | 18,901 |
| Jul 29, 2025 | 4.75p | 4.62p | 4.54p | 4.75p | 144,099 |
| Jul 28, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 143,114 |
| Jul 25, 2025 | 4.75p | 5.10p | 4.54p | 4.75p | 510,094 |
| Jul 24, 2025 | 4.75p | 5.00p | 4.58p | 4.75p | 47,202 |
| Jul 23, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 384,622 |
| Jul 22, 2025 | 5.25p | 5.50p | 4.50p | 4.75p | 551,400 |
| Jul 21, 2025 | 4.83p | 5.13p | 4.83p | 5.25p | 211,973 |
| Jul 18, 2025 | 5.25p | 5.30p | 5.00p | 5.25p | 114,101 |
| Jul 17, 2025 | 5.25p | 5.31p | 5.00p | 5.25p | 170,888 |
| Jul 16, 2025 | 5.25p | 5.40p | 5.04p | 5.25p | 221,449 |
| Jul 15, 2025 | 5.50p | 5.89p | 5.00p | 5.25p | 197,968 |
| Jul 14, 2025 | 5.50p | 6.00p | 5.34p | 5.50p | 184,016 |
| Jul 11, 2025 | 5.50p | 5.64p | 5.30p | 5.50p | 165,427 |
| Jul 10, 2025 | 5.50p | 6.00p | 5.88p | 5.50p | 458 |
| Jul 9, 2025 | 5.50p | 5.64p | 5.41p | 5.50p | 149,947 |
| Jul 8, 2025 | 5.50p | 6.00p | 5.30p | 5.50p | 324,230 |
| Jul 7, 2025 | 5.75p | 6.17p | 5.10p | 5.50p | 594,254 |
| Jul 4, 2025 | 5.75p | 6.24p | 5.36p | 5.75p | 42,106 |
| Jul 3, 2025 | 5.75p | 6.50p | 5.30p | 5.75p | 464,836 |
| Jul 2, 2025 | 5.50p | 6.50p | 5.30p | 5.75p | 1,145,090 |
| Jul 1, 2025 | 5.25p | 6.00p | 4.91p | 6.00p | 848,079 |
| Jun 30, 2025 | 4.75p | 6.40p | 4.50p | 5.25p | 2,006,831 |
| Jun 27, 2025 | 4.10p | 5.95p | 4.00p | 4.75p | 3,051,352 |
| Jun 26, 2025 | 4.25p | 4.50p | 3.88p | 4.00p | 564,558 |
| Jun 25, 2025 | 4.25p | 4.32p | 4.00p | 4.25p | 523,466 |
| Jun 24, 2025 | 4.50p | 5.00p | 4.02p | 4.25p | 571,757 |
| Jun 23, 2025 | 4.25p | 5.00p | 4.01p | 4.50p | 1,030,508 |
| Jun 20, 2025 | 4.50p | 4.50p | 4.00p | 4.25p | 1,533,267 |
| Jun 19, 2025 | 4.85p | 5.00p | 4.04p | 4.50p | 2,541,017 |
| Jun 18, 2025 | 4.50p | 5.50p | 4.61p | 4.85p | 3,134,935 |
| Jun 17, 2025 | 4.05p | 5.18p | 3.88p | 4.50p | 4,191,328 |
| Jun 16, 2025 | 4.15p | 4.35p | 3.80p | 4.05p | 2,548,479 |
| Jun 13, 2025 | 4.05p | 5.35p | 3.78p | 4.15p | 8,032,278 |
| Jun 12, 2025 | 4.50p | 5.40p | 2.80p | 4.10p | 26,303,254 |
| Jun 11, 2025 | 3.20p | 3.18p | 3.05p | 3.20p | 830 |
| Jun 10, 2025 | 3.20p | 3.18p | 3.05p | 3.20p | 15,909 |
| Jun 9, 2025 | 3.20p | 3.18p | 3.10p | 3.20p | 10,009 |
| Jun 5, 2025 | 3.20p | 3.18p | 3.00p | 3.20p | 69,181 |
| Jun 4, 2025 | 3.20p | 3.18p | 3.10p | 3.20p | 19,494 |
| Jun 2, 2025 | 3.20p | 3.11p | 3.11p | 3.20p | 175 |
| May 30, 2025 | 3.20p | 3.11p | 3.10p | 3.20p | 49,747 |
| May 29, 2025 | 3.20p | 3.11p | 3.10p | 3.20p | 141,373 |
| May 28, 2025 | 3.15p | 3.11p | 3.10p | 3.20p | 50,000 |
| May 27, 2025 | 3.15p | 3.26p | 3.00p | 3.15p | 25,133 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 232.25 | 13.74 |
| Serco Group PLC | 225.00 | 7.45 |
| Intercontinental Hotels Group PLC | 9,228.11 | 6.31 |
| Wizz Air Holdings PLC | 1,385.64 | 4.11 |
| Bridgepoint Group PLC | 343.60 | 3.49 |
| Fresnillo PLC | 1,705.00 | 3.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 195.20 | -13.44 |
| Hikma Pharmaceuticals PLC | 1,758.00 | -6.69 |
| Bae Systems PLC | 1,791.50 | -3.58 |
| Man Group PLC | 160.20 | -3.44 |
| Babcock International Group PLC | 973.50 | -3.23 |
| Wpp PLC | 389.70 | -3.08 |