Shares Magazine
6.00p+0.25 (+4.35%)12 Sep 2025, 17:15
Earnz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 5.75p | 6.24p | 5.00p | 6.00p | 1,003,849 |
| Sep 11, 2025 | 5.10p | 6.85p | 5.01p | 5.75p | 1,968,626 |
| Sep 10, 2025 | 5.55p | 5.52p | 5.00p | 5.00p | 482,714 |
| Sep 9, 2025 | 5.50p | 5.57p | 5.00p | 5.55p | 116,761 |
| Sep 8, 2025 | 4.50p | 6.00p | 4.35p | 5.50p | 833,806 |
| Sep 5, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 131,151 |
| Sep 4, 2025 | 4.50p | 4.85p | 4.00p | 4.50p | 20,656 |
| Sep 3, 2025 | 4.50p | 5.00p | 4.06p | 4.50p | 116,300 |
| Sep 2, 2025 | 4.75p | 4.90p | 4.51p | 4.50p | 284,903 |
| Sep 1, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 503 |
| Aug 29, 2025 | 4.75p | 4.54p | 4.50p | 4.75p | 10,046 |
| Aug 28, 2025 | 5.00p | 4.63p | 4.50p | 4.75p | 92,677 |
| Aug 27, 2025 | 5.00p | 4.90p | 4.13p | 5.00p | 318,689 |
| Aug 26, 2025 | 4.50p | 5.13p | 4.08p | 5.00p | 560,083 |
| Aug 22, 2025 | 4.25p | 4.25p | 4.00p | 4.50p | 42,041 |
| Aug 21, 2025 | 4.25p | 4.39p | 4.21p | 4.25p | 73,266 |
| Aug 20, 2025 | 4.25p | 4.39p | 4.38p | 4.25p | 14,210 |
| Aug 19, 2025 | 4.50p | 4.47p | 4.00p | 4.25p | 261,864 |
| Aug 18, 2025 | 4.50p | 4.38p | 4.38p | 4.50p | 22,750 |
| Aug 15, 2025 | 4.50p | 4.39p | 4.39p | 4.50p | 22,688 |
| Aug 14, 2025 | 4.50p | 4.33p | 4.33p | 4.50p | 6,870 |
| Aug 13, 2025 | 4.75p | 4.50p | 4.00p | 4.50p | 594,314 |
| Aug 12, 2025 | 4.75p | 4.70p | 4.50p | 4.75p | 166,959 |
| Aug 11, 2025 | 4.75p | 4.70p | 4.70p | 4.75p | 531 |
| Aug 8, 2025 | 4.75p | 4.70p | 4.50p | 4.75p | 10,658 |
| Aug 7, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 115,656 |
| 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 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.