Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 0.32p | 0.33p | 0.30p | 0.32p | 12018628 |
| 12/11/2026 | 0.32p | 0.32p | 0.31p | 0.32p | 7116982 |
| 11/11/2026 | 0.32p | 0.33p | 0.31p | 0.32p | 416729 |
| 10/11/2026 | 0.32p | 0.33p | 0.31p | 0.32p | 5662071 |
| 09/11/2026 | 0.32p | 0.33p | 0.30p | 0.32p | 27767554 |
| 06/11/2026 | 0.32p | 0.33p | 0.30p | 0.32p | 30475300 |
| 05/11/2026 | 0.31p | 0.32p | 0.29p | 0.29p | 20494268 |
| 04/11/2026 | 0.31p | 0.32p | 0.30p | 0.31p | 6165668 |
| 03/11/2026 | 0.32p | 0.33p | 0.30p | 0.31p | 1147077 |
| 02/11/2026 | 0.31p | 0.32p | 0.30p | 0.32p | 5676521 |
| 30/10/2026 | 0.32p | 0.33p | 0.30p | 0.32p | 35658028 |
| 29/10/2026 | 0.32p | 0.33p | 0.31p | 0.33p | 9146158 |
| 28/10/2026 | 0.32p | 0.34p | 0.30p | 0.32p | 37619584 |
| 27/10/2026 | 0.31p | 0.33p | 0.30p | 0.32p | 125682336 |
| 26/10/2026 | 0.30p | 0.31p | 0.28p | 0.31p | 69985240 |
| 23/10/2026 | 0.32p | 0.32p | 0.28p | 0.29p | 86431048 |
| 22/10/2026 | 0.32p | 0.35p | 0.31p | 0.32p | 17709584 |
| 21/10/2026 | 0.34p | 0.35p | 0.30p | 0.32p | 34467320 |
| 20/10/2026 | 0.36p | 0.37p | 0.30p | 0.34p | 16859666 |
| 19/10/2026 | 0.39p | 0.40p | 0.34p | 0.36p | 33587280 |
| 16/10/2026 | 0.31p | 0.40p | 0.30p | 0.39p | 87138968 |
| 15/10/2026 | 0.34p | 0.34p | 0.30p | 0.31p | 15884579 |
| 14/10/2026 | 0.34p | 0.36p | 0.33p | 0.35p | 1848092 |
| 13/10/2026 | 0.35p | 0.35p | 0.33p | 0.36p | 12172671 |
| 12/10/2026 | 0.34p | 0.36p | 0.33p | 0.35p | 7058357 |
| 09/10/2026 | 0.34p | 0.35p | 0.34p | 0.36p | 2441784 |
| 08/10/2026 | 0.35p | 0.36p | 0.33p | 0.34p | 3902696 |
| 07/10/2026 | 0.37p | 0.37p | 0.33p | 0.37p | 18314700 |
| 06/10/2026 | 0.38p | 0.40p | 0.30p | 0.37p | 109660752 |
| 30/09/2026 | 1.35p | 1.50p | 1.17p | 1.45p | 45065 |
| 29/09/2026 | 1.35p | 1.50p | 1.35p | 1.45p | 218055 |
| 28/09/2026 | 1.35p | 1.50p | 1.35p | 1.45p | 1110168 |
| 25/09/2026 | 1.30p | 1.50p | 1.30p | 1.45p | 4368397 |
| 24/09/2026 | 1.35p | 1.50p | 1.30p | 1.30p | 1844170 |
| 23/09/2026 | 1.35p | 1.50p | 1.30p | 1.31p | 504818 |
| 22/09/2026 | 1.40p | 1.50p | 1.30p | 1.40p | 662353 |
| 21/09/2026 | 1.45p | 1.60p | 1.30p | 1.40p | 1188669 |
| 18/09/2026 | 1.45p | 1.60p | 1.30p | 1.45p | 5308754 |
| 17/09/2026 | 1.60p | 1.70p | 1.30p | 1.45p | 7132456 |
| 16/09/2026 | 1.60p | 1.70p | 1.50p | 1.60p | 2352063 |
| 15/09/2026 | 1.65p | 1.77p | 1.53p | 1.65p | 1025152 |
| 14/09/2026 | 1.65p | 1.70p | 1.60p | 1.65p | 255963 |
| 11/09/2026 | 1.60p | 1.70p | 1.50p | 1.65p | 7232221 |
| 10/09/2026 | 1.68p | 1.75p | 1.50p | 1.60p | 3654621 |
| 09/09/2026 | 1.68p | 1.73p | 1.60p | 1.68p | 1107542 |
| 08/09/2026 | 1.68p | 1.75p | 1.60p | 1.68p | 1079829 |
| 07/09/2026 | 1.80p | 1.90p | 1.62p | 1.68p | 7025524 |
| 04/09/2026 | 1.80p | 1.90p | 1.70p | 1.90p | 417214 |
| 03/09/2026 | 1.80p | 1.90p | 1.72p | 1.92p | 971139 |
| 02/09/2026 | 1.90p | 2.00p | 1.70p | 1.80p | 4557731 |
| 01/09/2026 | 1.90p | 2.00p | 1.80p | 1.88p | 1582264 |
| 28/08/2026 | 1.90p | 2.00p | 1.78p | 1.80p | 1756214 |
| 27/08/2026 | 1.90p | 2.00p | 1.80p | 1.80p | 1654222 |
| 26/08/2026 | 1.85p | 2.00p | 1.80p | 1.78p | 922719 |
| 25/08/2026 | 2.00p | 2.02p | 1.80p | 1.85p | 5679774 |
| 24/08/2026 | 2.00p | 2.10p | 1.90p | 1.95p | 4603137 |
| 21/08/2026 | 2.30p | 2.40p | 1.90p | 2.00p | 11735925 |
| 20/08/2026 | 2.60p | 2.70p | 2.44p | 2.50p | 2765589 |
| 19/08/2026 | 2.65p | 2.70p | 2.50p | 2.60p | 2518849 |
| 18/08/2026 | 2.60p | 2.80p | 2.51p | 2.65p | 2084865 |
| 14/08/2026 | 2.65p | 2.80p | 2.50p | 2.60p | 517861 |
| 13/08/2026 | 2.65p | 2.80p | 2.55p | 2.65p | 1287795 |
| 12/08/2026 | 2.70p | 2.90p | 2.47p | 2.65p | 3276973 |
| 11/08/2026 | 2.70p | 2.87p | 2.50p | 2.70p | 2603624 |
| 10/08/2026 | 2.80p | 2.80p | 2.60p | 2.57p | 1323954 |
| 07/08/2026 | 2.70p | 3.00p | 2.60p | 2.80p | 2367600 |
| 06/08/2026 | 2.80p | 2.93p | 2.60p | 2.70p | 1318036 |
| 05/08/2026 | 2.90p | 3.00p | 2.60p | 2.80p | 2863122 |
| 04/08/2026 | 2.85p | 3.00p | 2.80p | 2.90p | 669135 |
| 03/08/2026 | 3.15p | 3.30p | 2.80p | 2.85p | 1736990 |
| 31/07/2026 | 3.30p | 3.50p | 3.00p | 3.15p | 1542650 |
| 30/07/2026 | 3.10p | 3.50p | 3.00p | 3.30p | 2115906 |
| 29/07/2026 | 2.70p | 3.20p | 2.60p | 3.10p | 3069211 |
| 28/07/2026 | 2.60p | 2.78p | 2.50p | 2.70p | 1160907 |
| 27/07/2026 | 2.60p | 2.70p | 2.50p | 2.60p | 697252 |
| 24/07/2026 | 2.60p | 2.70p | 2.50p | 2.47p | 637272 |
| 23/07/2026 | 2.65p | 2.70p | 2.50p | 2.47p | 997649 |
| 22/07/2026 | 2.70p | 2.79p | 2.60p | 2.65p | 669525 |
| 21/07/2026 | 2.70p | 2.80p | 2.63p | 2.70p | 2674 |
| 20/07/2026 | 2.85p | 2.85p | 2.60p | 2.70p | 1134715 |
| 17/07/2026 | 2.90p | 3.00p | 2.70p | 2.85p | 782216 |
| 16/07/2026 | 2.90p | 3.00p | 2.80p | 2.77p | 1152093 |
| 15/07/2026 | 2.95p | 3.02p | 2.80p | 2.90p | 264319 |
| 14/07/2026 | 2.95p | 3.10p | 2.80p | 2.95p | 917363 |
| 13/07/2026 | 2.90p | 3.10p | 2.80p | 2.95p | 1905433 |
| 10/07/2026 | 2.55p | 3.00p | 2.55p | 2.90p | 2989220 |
| 09/07/2026 | 2.50p | 2.70p | 2.40p | 2.55p | 1674018 |
| 08/07/2026 | 2.50p | 2.60p | 2.40p | 2.50p | 492565 |
| 07/07/2026 | 2.50p | 2.64p | 2.37p | 2.40p | 2023420 |
| 06/07/2026 | 2.50p | 2.60p | 2.40p | 2.50p | 1139598 |
| 03/07/2026 | 2.60p | 2.60p | 2.33p | 2.50p | 2266575 |
| 02/07/2026 | 2.60p | 2.70p | 2.55p | 2.60p | 1440520 |
| 01/07/2026 | 2.70p | 2.75p | 2.50p | 2.60p | 2961601 |
| 30/06/2026 | 2.85p | 2.90p | 2.62p | 2.70p | 2761847 |
| 29/06/2026 | 2.90p | 3.00p | 2.71p | 2.85p | 1557544 |
| 26/06/2026 | 3.00p | 3.00p | 2.80p | 2.90p | 3805920 |
| 25/06/2026 | 3.10p | 3.20p | 2.85p | 3.00p | 4669967 |
| 24/06/2026 | 3.05p | 3.20p | 2.80p | 3.10p | 5155738 |
| 23/06/2026 | 3.30p | 3.50p | 2.80p | 3.10p | 9976706 |
| 22/06/2026 | 4.25p | 4.50p | 2.80p | 3.30p | 20864848 |
| 19/06/2026 | 5.15p | 5.20p | 5.00p | 5.10p | 55951 |
| 18/06/2026 | 5.15p | 5.30p | 5.00p | 5.15p | 911814 |
| 17/06/2026 | 5.00p | 5.30p | 5.00p | 5.15p | 699604 |
| 16/06/2026 | 5.00p | 5.20p | 4.80p | 5.00p | 1044348 |
| 15/06/2026 | 5.05p | 5.20p | 4.80p | 4.85p | 184593 |
| 12/06/2026 | 5.10p | 5.30p | 4.90p | 5.05p | 390649 |
| 11/06/2026 | 4.95p | 5.30p | 4.90p | 5.10p | 1265127 |
| 10/06/2026 | 4.95p | 5.00p | 4.90p | 4.95p | 938315 |
| 09/06/2026 | 4.90p | 5.00p | 4.86p | 4.95p | 472560 |
| 08/06/2026 | 5.05p | 5.30p | 4.80p | 4.95p | 530940 |
| 05/06/2026 | 5.05p | 5.30p | 4.80p | 5.05p | 905938 |
| 04/06/2026 | 5.05p | 5.20p | 4.80p | 5.05p | 296587 |
| 03/06/2026 | 5.00p | 5.00p | 4.84p | 5.05p | 189507 |
| 02/06/2026 | 5.00p | 5.20p | 4.90p | 5.00p | 443083 |
| 01/06/2026 | 5.15p | 5.30p | 4.80p | 5.00p | 1307412 |
| 29/05/2026 | 5.15p | 5.30p | 5.00p | 5.15p | 304161 |
| 28/05/2026 | 5.25p | 5.46p | 5.00p | 5.15p | 777836 |
| 27/05/2026 | 5.35p | 5.50p | 5.10p | 5.25p | 636725 |
| 26/05/2026 | 5.40p | 5.50p | 5.20p | 5.35p | 747524 |
| 22/05/2026 | 5.40p | 5.50p | 5.30p | 5.40p | 440888 |
| 21/05/2026 | 5.40p | 5.70p | 5.30p | 5.40p | 762065 |
| 20/05/2026 | 5.40p | 5.50p | 5.38p | 5.40p | 194320 |
| 19/05/2026 | 5.50p | 5.60p | 5.30p | 5.40p | 743796 |
| 18/05/2026 | 5.70p | 5.80p | 5.20p | 5.50p | 5413102 |
| 15/05/2026 | 5.80p | 6.00p | 5.60p | 5.80p | 575940 |
| 14/05/2026 | 5.85p | 6.00p | 5.62p | 5.80p | 745997 |
| 13/05/2026 | 5.95p | 6.10p | 5.70p | 5.85p | 703801 |
| 12/05/2026 | 6.15p | 6.15p | 5.80p | 6.00p | 1670097 |
| 11/05/2026 | 5.65p | 6.50p | 5.60p | 6.15p | 8905969 |
| 08/05/2026 | 5.35p | 5.80p | 5.30p | 5.65p | 2687372 |
| 07/05/2026 | 5.30p | 5.50p | 5.20p | 5.35p | 791704 |
| 06/05/2026 | 5.00p | 5.40p | 4.96p | 5.30p | 5123984 |
| 05/05/2026 | 5.00p | 5.20p | 4.87p | 5.00p | 891237 |
| 01/05/2026 | 5.05p | 5.20p | 4.80p | 5.00p | 306092 |
| 30/04/2026 | 5.20p | 5.40p | 4.91p | 5.05p | 2595501 |
| 29/04/2026 | 4.90p | 5.10p | 4.80p | 4.95p | 1693974 |
| 28/04/2026 | 5.05p | 5.05p | 4.90p | 4.95p | 104835 |
| 27/04/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 59980 |
| 24/04/2026 | 5.30p | 5.40p | 4.92p | 5.05p | 1348213 |
| 23/04/2026 | 5.35p | 5.50p | 5.20p | 5.35p | 2293144 |
| 22/04/2026 | 5.35p | 5.35p | 5.31p | 5.35p | 9347 |
| 21/04/2026 | 5.40p | 5.50p | 5.30p | 5.35p | 388732 |
| 20/04/2026 | 5.55p | 5.70p | 5.30p | 5.40p | 431872 |
| 17/04/2026 | 5.65p | 5.80p | 5.40p | 5.55p | 218389 |
| 16/04/2026 | 5.60p | 6.00p | 5.50p | 5.80p | 3066806 |
| 15/04/2026 | 5.60p | 5.70p | 5.50p | 5.60p | 1297131 |
| 14/04/2026 | 5.10p | 5.67p | 5.10p | 5.60p | 1622026 |
| 13/04/2026 | 5.00p | 5.20p | 4.80p | 5.10p | 773130 |
| 10/04/2026 | 5.10p | 5.20p | 4.95p | 5.00p | 644108 |
| 09/04/2026 | 4.70p | 5.28p | 4.60p | 5.10p | 2590477 |
| 08/04/2026 | 4.70p | 4.84p | 4.50p | 4.90p | 375874 |
| 07/04/2026 | 4.60p | 4.80p | 4.50p | 4.65p | 809914 |
| 02/04/2026 | 4.80p | 5.00p | 4.50p | 4.60p | 948884 |
| 01/04/2026 | 4.80p | 4.85p | 4.63p | 4.80p | 398566 |
| 31/03/2026 | 4.80p | 4.90p | 4.60p | 4.80p | 932904 |
| 30/03/2026 | 4.60p | 4.90p | 4.53p | 4.80p | 1712444 |
| 27/03/2026 | 4.60p | 4.70p | 4.34p | 4.60p | 773349 |
| 26/03/2026 | 4.80p | 4.90p | 4.50p | 4.60p | 919734 |
| 25/03/2026 | 4.80p | 4.90p | 4.70p | 4.80p | 489078 |
| 24/03/2026 | 4.85p | 5.00p | 4.70p | 4.80p | 785437 |
| 23/03/2026 | 5.00p | 5.00p | 4.70p | 4.85p | 220367 |
| 20/03/2026 | 5.05p | 5.20p | 4.80p | 5.05p | 241764 |
| 19/03/2026 | 5.00p | 5.10p | 4.96p | 5.00p | 116284 |
| 18/03/2026 | 4.80p | 5.10p | 4.70p | 5.00p | 1023886 |
| 17/03/2026 | 4.80p | 4.85p | 4.70p | 4.80p | 181754 |
| 16/03/2026 | 4.90p | 5.00p | 4.70p | 4.80p | 561224 |
| 13/03/2026 | 4.90p | 5.00p | 4.80p | 4.90p | 612659 |
| 12/03/2026 | 4.95p | 5.00p | 4.80p | 4.90p | 289531 |
| 11/03/2026 | 5.15p | 5.30p | 5.00p | 5.05p | 232502 |
| 10/03/2026 | 5.05p | 5.30p | 5.00p | 5.15p | 717085 |
| 09/03/2026 | 5.25p | 5.30p | 4.81p | 5.05p | 1864142 |
| 06/03/2026 | 5.35p | 5.48p | 5.27p | 5.35p | 959181 |
| 05/03/2026 | 5.35p | 5.50p | 5.32p | 5.35p | 310546 |
| 04/03/2026 | 5.35p | 5.50p | 5.20p | 5.35p | 312986 |
| 03/03/2026 | 5.20p | 5.40p | 5.05p | 5.10p | 317227 |
| 02/03/2026 | 5.30p | 5.40p | 5.11p | 5.20p | 910485 |
| 27/02/2026 | 5.30p | 5.40p | 5.20p | 5.30p | 648712 |
| 26/02/2026 | 5.55p | 5.60p | 5.22p | 5.30p | 2272847 |
| 25/02/2026 | 5.60p | 5.70p | 5.50p | 5.55p | 1490090 |
| 24/02/2026 | 5.60p | 5.70p | 5.50p | 5.60p | 3046478 |
| 23/02/2026 | 6.25p | 6.40p | 5.50p | 5.60p | 3791216 |
| 20/02/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 717990 |
| 19/02/2026 | 6.45p | 6.70p | 6.08p | 6.25p | 674363 |
| 18/02/2026 | 6.40p | 6.70p | 6.20p | 6.45p | 887249 |
| 17/02/2026 | 6.40p | 6.60p | 6.20p | 6.40p | 567776 |
| 16/02/2026 | 6.20p | 6.60p | 6.00p | 6.40p | 909224 |
| 13/02/2026 | 6.05p | 6.40p | 5.95p | 6.20p | 2071761 |
| 12/02/2026 | 6.15p | 6.40p | 5.90p | 6.05p | 2952109 |
| 11/02/2026 | 5.65p | 6.40p | 5.50p | 6.10p | 8980763 |
| 10/02/2026 | 5.30p | 5.76p | 5.10p | 5.65p | 2160387 |
| 09/02/2026 | 5.35p | 5.50p | 5.10p | 5.30p | 330225 |
| 06/02/2026 | 5.35p | 5.50p | 5.27p | 5.35p | 637998 |
| 05/02/2026 | 5.45p | 5.70p | 5.20p | 5.35p | 524429 |
| 04/02/2026 | 5.30p | 5.60p | 5.10p | 5.30p | 1864824 |
| 03/02/2026 | 5.30p | 5.50p | 5.18p | 5.30p | 276765 |
| 02/02/2026 | 5.50p | 5.50p | 5.16p | 5.30p | 1200915 |
| 30/01/2026 | 5.65p | 5.80p | 5.30p | 5.50p | 1268011 |
| 29/01/2026 | 5.50p | 5.70p | 5.30p | 5.60p | 731985 |
| 28/01/2026 | 5.50p | 5.70p | 5.30p | 5.50p | 191565 |
| 27/01/2026 | 5.30p | 5.70p | 5.00p | 5.50p | 1436364 |
*Close Price adjusted for both dividends and splits