Shares Magazine
5.60p-0.40 (-6.67%)18 Sep 2025, 08:06
Earnz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 6.00p | 5.90p | 5.54p | 6.00p | 102,201 |
| Sep 16, 2025 | 6.00p | 5.90p | 5.52p | 6.00p | 128,603 |
| Sep 15, 2025 | 6.00p | 6.50p | 5.20p | 6.00p | 1,052,988 |
| 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 |
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 |
|---|---|---|
| Jupiter Fund Management PLC | 143.13 | 14.51 |
| Renishaw PLC | 3,435.00 | 7.51 |
| Inchcape PLC | 688.00 | 3.85 |
| Spire Healthcare Group PLC | 214.25 | 3.00 |
| Molten Ventures PLC | 364.61 | 3.58 |
| Relx PLC | 3,567.00 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 201.00 | -12.00 |
| C&C Group PLC | 152.00 | -5.94 |
| Hochschild Mining PLC | 301.20 | -3.65 |
| Next PLC | 11,380.00 | -5.17 |
| Energean PLC | 840.50 | -2.66 |
| Ig Group Holdings PLC | 1,096.00 | -2.66 |