Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Earnz Plc (EARN) Share Price

Intraday
Historical

Price	4.35p on 21-04-2025 at 04:45:09
Change	0.00p 0%
Buy	4.40p
Sell	4.30p
Buy / Sell EARN Shares

Last Trade:	Sell 3,000.00 at 4.30p
Day's Volume:	0
Last Close:	4.35p
Open:	0.00p
ISIN:	GB00BRC2TB67

Day's Range	0.00p - 0.00p
52wk Range:	4.22p - 8.25p
Market Capitalisation:	£4m
VWAP:	0.00p
Shares in Issue:	102m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Earnz Plc (EARN) Latest Trades
Sell*	3,000	4.30p	Ordinary	11:09:46 - 16-Apr-25
Sell*	20,000	4.30p	Ordinary	10:20:13 - 16-Apr-25
Buy*	91	4.374p	Ordinary	08:34:09 - 16-Apr-25
Sell*	12	4.30p	SI Trade	08:03:21 - 16-Apr-25
Buy*	582	4.374p	Ordinary	10:40:33 - 15-Apr-25
Sell*	12	4.30p	SI Trade	08:49:00 - 15-Apr-25
Sell*	2	4.30p	SI Trade	11:46:17 - 11-Apr-25
Unknown*	0	4.30p	SI Trade	11:46:17 - 11-Apr-25
Sell*	2	4.30p	SI Trade	11:46:17 - 11-Apr-25
Sell*	8	4.30p	SI Trade	11:46:17 - 11-Apr-25

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Apr 2025 (Fri)	4.35	4.35	4.35	4.35	0
17th Apr 2025 (Thu)	4.35	4.35	4.35	4.35	0
16th Apr 2025 (Wed)	4.35	4.35	4.35	4.35	23,103
15th Apr 2025 (Tue)	4.35	4.35	4.35	4.35	18,775
14th Apr 2025 (Mon)	4.35	4.35	4.35	4.35	0
11th Apr 2025 (Fri)	4.35	4.35	4.35	4.35	164
10th Apr 2025 (Thu)	4.40	4.35	4.30	4.35	12,656
9th Apr 2025 (Wed)	4.40	4.40	4.22	4.40	43
8th Apr 2025 (Tue)	4.40	4.40	4.22	4.40	14,287
7th Apr 2025 (Mon)	4.40	4.40	4.40	4.40	0
4th Apr 2025 (Fri)	4.40	4.40	4.40	4.40	1,794
3rd Apr 2025 (Thu)	4.40	4.40	4.22	4.40	5,994
2nd Apr 2025 (Wed)	4.45	4.45	4.40	4.40	162,469
1st Apr 2025 (Tue)	4.60	4.60	4.45	4.45	132,067
31st Mar 2025 (Mon)	4.75	4.75	4.60	4.60	20,006
28th Mar 2025 (Fri)	4.75	4.75	4.75	4.75	24,493
27th Mar 2025 (Thu)	4.95	4.95	4.75	4.75	37,500
26th Mar 2025 (Wed)	4.95	4.95	4.95	4.95	2,626
25th Mar 2025 (Tue)	4.95	4.95	4.95	4.95	6,466
24th Mar 2025 (Mon)	4.95	4.95	4.95	4.95	100,377
21st Mar 2025 (Fri)	4.95	4.95	4.95	4.95	3,850

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
19th Mar 2025 4:26 pm	RNS	Holding(s) in Company
18th Mar 2025 3:21 pm	RNS	Holding(s) in Company
23rd Jan 2025 7:00 am	RNS-R	New business established
15th Nov 2024 9:19 am	RNS	Director Shareholding
14th Nov 2024 12:11 pm	RNS	Director Shareholding
13th Nov 2024 12:27 pm	RNS	PCA Shareholding
11th Nov 2024 7:00 am	RNS	Change of Registered Office Address
29th Oct 2024 11:19 am	RNS	Result of General Meeting
28th Oct 2024 3:02 pm	RNS	Director Shareholding
18th Oct 2024 1:21 pm	RNS	Holding(s) in Company

See more Earnz Plc regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00