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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 6.65p | 6.70p | 6.30p | 6.35p | 971455 |
| 25/04/2024 | 6.80p | 6.82p | 6.60p | 6.65p | 231123 |
| 24/04/2024 | 6.45p | 7.00p | 6.40p | 6.80p | 1611292 |
| 23/04/2024 | 6.55p | 6.70p | 6.43p | 6.45p | 1616096 |
| 22/04/2024 | 6.50p | 6.90p | 6.31p | 6.55p | 6304997 |
| 19/04/2024 | 6.05p | 6.10p | 6.00p | 6.00p | 824339 |
| 18/04/2024 | 6.20p | 6.20p | 6.05p | 6.05p | 333532 |
| 17/04/2024 | 6.20p | 6.21p | 6.10p | 6.20p | 179353 |
| 16/04/2024 | 6.20p | 6.23p | 6.16p | 6.20p | 120835 |
| 15/04/2024 | 6.25p | 6.30p | 6.10p | 6.20p | 1094492 |
| 12/04/2024 | 6.40p | 6.50p | 6.10p | 6.25p | 663853 |
| 11/04/2024 | 6.50p | 6.60p | 6.30p | 6.40p | 795269 |
| 10/04/2024 | 6.40p | 6.59p | 6.36p | 6.50p | 1219393 |
| 09/04/2024 | 6.55p | 6.60p | 6.30p | 6.40p | 640328 |
| 08/04/2024 | 6.25p | 6.63p | 6.20p | 6.55p | 1154079 |
| 05/04/2024 | 6.35p | 6.40p | 6.20p | 6.25p | 1093557 |
| 04/04/2024 | 6.30p | 6.50p | 6.30p | 6.36p | 912154 |
| 03/04/2024 | 6.60p | 6.70p | 6.27p | 6.40p | 1274223 |
| 02/04/2024 | 6.70p | 6.80p | 6.50p | 6.60p | 1343368 |
| 28/03/2024 | 6.95p | 7.00p | 6.54p | 6.70p | 1956039 |
| 27/03/2024 | 6.95p | 7.10p | 6.80p | 6.80p | 856154 |
| 26/03/2024 | 7.10p | 7.14p | 6.84p | 6.95p | 1160555 |
| 25/03/2024 | 7.15p | 7.29p | 6.94p | 7.10p | 1888000 |
| 22/03/2024 | 6.95p | 7.35p | 6.90p | 7.15p | 1942344 |
| 21/03/2024 | 7.00p | 7.10p | 6.90p | 6.95p | 911135 |
| 20/03/2024 | 7.15p | 7.15p | 7.10p | 7.00p | 864075 |
| 19/03/2024 | 7.15p | 7.20p | 7.00p | 7.10p | 860260 |
| 18/03/2024 | 7.40p | 7.50p | 7.12p | 7.12p | 998510 |
| 15/03/2024 | 7.30p | 7.45p | 7.10p | 7.40p | 746997 |
| 14/03/2024 | 7.35p | 7.44p | 7.10p | 7.20p | 2666669 |
| 13/03/2024 | 7.40p | 7.50p | 7.20p | 7.40p | 1162870 |
| 12/03/2024 | 7.50p | 7.80p | 7.20p | 7.36p | 1053817 |
| 11/03/2024 | 7.25p | 7.70p | 7.20p | 7.50p | 2878256 |
| 08/03/2024 | 7.40p | 7.50p | 7.10p | 7.25p | 2434533 |
| 07/03/2024 | 7.55p | 7.70p | 7.30p | 7.40p | 1918336 |
| 06/03/2024 | 7.40p | 7.80p | 7.36p | 7.46p | 4142099 |
| 05/03/2024 | 7.25p | 7.57p | 6.90p | 7.40p | 3256567 |
| 04/03/2024 | 7.55p | 7.60p | 7.10p | 7.25p | 1885350 |
| 01/03/2024 | 7.00p | 8.79p | 7.00p | 7.55p | 23286320 |
| 29/02/2024 | 6.60p | 6.70p | 6.50p | 6.60p | 564443 |
| 28/02/2024 | 6.45p | 6.68p | 6.45p | 6.60p | 672989 |
| 27/02/2024 | 6.55p | 6.60p | 6.30p | 6.45p | 438968 |
| 26/02/2024 | 6.75p | 7.00p | 6.50p | 6.55p | 1055048 |
| 23/02/2024 | 6.35p | 6.80p | 6.30p | 6.75p | 3072851 |
| 22/02/2024 | 6.60p | 6.70p | 6.28p | 6.35p | 2103958 |
| 21/02/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 1104917 |
| 20/02/2024 | 6.80p | 6.90p | 6.65p | 6.65p | 1331464 |
| 19/02/2024 | 7.20p | 7.40p | 6.72p | 6.80p | 2955999 |
| 16/02/2024 | 7.25p | 7.53p | 7.14p | 7.28p | 1772663 |
| 15/02/2024 | 7.30p | 7.50p | 7.00p | 7.25p | 3109458 |
| 14/02/2024 | 7.85p | 8.00p | 7.27p | 7.40p | 4480601 |
| 13/02/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 1077727 |
| 12/02/2024 | 7.90p | 8.20p | 7.71p | 7.85p | 4590729 |
| 09/02/2024 | 7.75p | 8.33p | 7.63p | 7.90p | 8046214 |
| 08/02/2024 | 7.40p | 7.50p | 7.32p | 7.46p | 974217 |
| 07/02/2024 | 7.75p | 8.08p | 7.25p | 7.40p | 6723980 |
| 06/02/2024 | 7.75p | 8.10p | 7.65p | 7.75p | 3503762 |
| 05/02/2024 | 6.85p | 8.26p | 6.85p | 7.56p | 7632239 |
| 02/02/2024 | 7.10p | 7.20p | 6.72p | 6.74p | 3134940 |
| 01/02/2024 | 6.55p | 7.18p | 6.46p | 7.10p | 3028067 |
| 31/01/2024 | 6.20p | 6.70p | 6.20p | 6.50p | 3885412 |
| 30/01/2024 | 6.30p | 6.60p | 6.06p | 6.30p | 5096098 |
| 29/01/2024 | 6.30p | 6.38p | 6.01p | 6.30p | 3629986 |
| 26/01/2024 | 6.40p | 6.42p | 6.24p | 6.30p | 762917 |
| 25/01/2024 | 6.45p | 6.50p | 6.30p | 6.42p | 2161971 |
| 24/01/2024 | 6.90p | 6.92p | 6.40p | 6.45p | 5112389 |
| 23/01/2024 | 7.65p | 8.00p | 6.83p | 6.90p | 9844453 |
| 22/01/2024 | 9.75p | 9.83p | 7.50p | 7.80p | 67610080 |
| 19/01/2024 | 7.00p | 7.40p | 6.50p | 7.40p | 16521685 |
| 18/01/2024 | 7.35p | 7.35p | 6.90p | 7.00p | 3826405 |
| 17/01/2024 | 7.55p | 7.55p | 7.20p | 7.20p | 871188 |
| 16/01/2024 | 7.25p | 7.69p | 7.10p | 7.60p | 836239 |
| 15/01/2024 | 7.40p | 7.60p | 7.20p | 7.25p | 2482566 |
| 12/01/2024 | 7.45p | 7.60p | 7.40p | 7.40p | 895442 |
| 11/01/2024 | 7.40p | 8.00p | 7.33p | 7.45p | 2078353 |
| 10/01/2024 | 6.80p | 7.44p | 6.70p | 7.40p | 1089423 |
| 09/01/2024 | 6.90p | 7.00p | 6.68p | 6.80p | 2725511 |
| 08/01/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 1674250 |
| 05/01/2024 | 6.90p | 7.20p | 6.75p | 6.90p | 1913449 |
| 04/01/2024 | 7.20p | 7.40p | 6.90p | 6.90p | 1522942 |
| 03/01/2024 | 7.30p | 7.40p | 7.00p | 7.20p | 1490694 |
| 02/01/2024 | 6.70p | 7.50p | 6.50p | 7.30p | 2175763 |
| 29/12/2023 | 7.35p | 7.35p | 6.70p | 6.70p | 1353000 |
| 28/12/2023 | 7.65p | 7.70p | 7.20p | 7.35p | 510710 |
| 27/12/2023 | 6.95p | 7.70p | 6.80p | 7.60p | 5177306 |
| 22/12/2023 | 6.50p | 7.00p | 6.40p | 6.95p | 1467587 |
| 21/12/2023 | 6.50p | 6.60p | 6.40p | 6.50p | 1824062 |
| 20/12/2023 | 6.50p | 6.80p | 6.33p | 6.50p | 740628 |
| 19/12/2023 | 6.40p | 6.60p | 6.20p | 6.50p | 5627746 |
| 18/12/2023 | 6.35p | 6.60p | 6.20p | 6.40p | 1028043 |
| 15/12/2023 | 6.15p | 6.50p | 6.00p | 6.35p | 3139424 |
| 14/12/2023 | 6.20p | 6.30p | 5.91p | 6.15p | 1428688 |
| 13/12/2023 | 6.75p | 6.80p | 6.10p | 6.20p | 2915513 |
| 12/12/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 865625 |
| 11/12/2023 | 6.65p | 7.10p | 6.40p | 6.78p | 6280570 |
| 08/12/2023 | 5.30p | 6.69p | 5.30p | 6.50p | 8053817 |
| 07/12/2023 | 5.10p | 5.30p | 5.08p | 5.20p | 1693556 |
| 06/12/2023 | 5.05p | 5.20p | 5.00p | 5.10p | 1260844 |
| 05/12/2023 | 5.15p | 5.20p | 5.00p | 5.05p | 1709037 |
| 04/12/2023 | 5.15p | 5.30p | 5.00p | 5.15p | 102477 |
| 01/12/2023 | 5.15p | 5.30p | 5.00p | 5.15p | 1026767 |
| 30/11/2023 | 5.15p | 5.30p | 5.05p | 5.15p | 161508 |
| 29/11/2023 | 5.20p | 5.30p | 5.03p | 5.15p | 630970 |
| 28/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 153732 |
| 27/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 226411 |
| 24/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 285531 |
| 23/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 141910 |
| 22/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 148481 |
| 21/11/2023 | 5.20p | 5.25p | 5.10p | 5.20p | 1526620 |
| 20/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 1730874 |
| 17/11/2023 | 5.20p | 5.25p | 5.10p | 5.20p | 873727 |
| 16/11/2023 | 5.15p | 5.30p | 5.10p | 5.20p | 2648002 |
| 15/11/2023 | 5.15p | 5.30p | 5.00p | 5.15p | 4674789 |
| 14/11/2023 | 5.35p | 5.50p | 5.00p | 5.15p | 839864 |
| 13/11/2023 | 5.35p | 5.50p | 5.15p | 5.35p | 1593194 |
| 10/11/2023 | 5.60p | 5.70p | 5.20p | 5.35p | 2069258 |
| 09/11/2023 | 5.75p | 6.00p | 5.41p | 5.60p | 2253274 |
| 08/11/2023 | 5.25p | 7.00p | 5.25p | 5.75p | 12259919 |
| 07/11/2023 | 4.00p | 4.20p | 3.80p | 4.00p | 538496 |
| 06/11/2023 | 3.60p | 4.20p | 3.57p | 3.95p | 921166 |
| 03/11/2023 | 3.65p | 3.70p | 3.50p | 3.60p | 1013185 |
| 02/11/2023 | 3.75p | 3.85p | 3.60p | 3.65p | 67471 |
| 01/11/2023 | 3.75p | 3.85p | 3.60p | 3.75p | 112637 |
| 31/10/2023 | 3.60p | 3.90p | 3.51p | 3.75p | 536784 |
| 30/10/2023 | 3.50p | 3.70p | 3.40p | 3.60p | 367225 |
| 27/10/2023 | 3.50p | 3.60p | 3.41p | 3.50p | 327074 |
| 26/10/2023 | 3.55p | 3.60p | 3.49p | 3.50p | 347010 |
| 25/10/2023 | 3.65p | 3.69p | 3.50p | 3.55p | 476865 |
| 24/10/2023 | 3.70p | 3.74p | 3.60p | 3.65p | 285010 |
| 23/10/2023 | 3.80p | 3.80p | 3.60p | 3.70p | 1084010 |
| 20/10/2023 | 4.10p | 4.20p | 3.70p | 3.85p | 483683 |
| 19/10/2023 | 4.10p | 4.10p | 4.00p | 4.10p | 118879 |
| 18/10/2023 | 4.15p | 4.20p | 4.00p | 4.10p | 260222 |
| 17/10/2023 | 4.15p | 4.16p | 4.10p | 4.15p | 58320 |
| 16/10/2023 | 4.30p | 4.30p | 4.15p | 4.15p | 234355 |
| 13/10/2023 | 4.35p | 4.35p | 4.20p | 4.30p | 473834 |
| 12/10/2023 | 4.35p | 4.42p | 4.20p | 4.35p | 847367 |
| 11/10/2023 | 4.35p | 4.40p | 4.30p | 4.35p | 205454 |
| 10/10/2023 | 4.55p | 4.60p | 4.30p | 4.35p | 175048 |
| 09/10/2023 | 4.55p | 4.70p | 4.42p | 4.55p | 686078 |
| 06/10/2023 | 4.70p | 4.90p | 4.55p | 4.55p | 338274 |
| 05/10/2023 | 4.90p | 4.90p | 4.60p | 4.60p | 557754 |
| 04/10/2023 | 5.15p | 5.15p | 4.78p | 4.90p | 230671 |
| 03/10/2023 | 5.15p | 5.17p | 5.05p | 5.15p | 308364 |
| 02/10/2023 | 5.55p | 5.70p | 5.02p | 5.10p | 2013138 |
| 29/09/2023 | 5.90p | 6.00p | 5.31p | 5.55p | 742572 |
| 28/09/2023 | 6.00p | 6.48p | 5.80p | 5.90p | 1072790 |
| 27/09/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 858665 |
| 26/09/2023 | 5.55p | 6.00p | 5.50p | 5.75p | 1294321 |
| 25/09/2023 | 5.15p | 5.30p | 5.00p | 5.20p | 313985 |
| 22/09/2023 | 5.15p | 5.30p | 5.00p | 5.15p | 266742 |
| 21/09/2023 | 5.15p | 5.30p | 5.00p | 5.15p | 236114 |
| 20/09/2023 | 5.15p | 5.30p | 5.05p | 5.15p | 131353 |
| 19/09/2023 | 5.05p | 5.34p | 5.00p | 5.15p | 413918 |
| 18/09/2023 | 5.65p | 5.78p | 4.90p | 5.05p | 866217 |
| 15/09/2023 | 5.65p | 5.80p | 5.50p | 5.80p | 459025 |
| 14/09/2023 | 6.10p | 6.20p | 5.60p | 5.65p | 375596 |
| 13/09/2023 | 6.20p | 6.40p | 6.00p | 6.10p | 63715 |
| 12/09/2023 | 6.25p | 6.50p | 6.00p | 6.20p | 82296 |
| 11/09/2023 | 6.25p | 6.50p | 6.07p | 6.25p | 502571 |
| 08/09/2023 | 6.25p | 6.50p | 6.06p | 6.25p | 153099 |
| 07/09/2023 | 6.45p | 6.50p | 6.07p | 6.25p | 505624 |
| 06/09/2023 | 6.50p | 6.60p | 6.30p | 6.45p | 206557 |
| 05/09/2023 | 6.65p | 6.80p | 6.40p | 6.50p | 304701 |
| 04/09/2023 | 6.65p | 6.90p | 6.40p | 6.65p | 331214 |
| 01/09/2023 | 6.60p | 6.90p | 6.50p | 6.65p | 1000265 |
| 31/08/2023 | 6.15p | 6.85p | 5.70p | 6.60p | 2197182 |
| 30/08/2023 | 6.00p | 6.35p | 6.00p | 6.15p | 725041 |
| 29/08/2023 | 5.70p | 6.28p | 5.60p | 6.00p | 1047545 |
| 25/08/2023 | 6.05p | 6.05p | 5.60p | 5.70p | 1117859 |
| 24/08/2023 | 6.15p | 6.30p | 6.00p | 6.05p | 101050 |
| 23/08/2023 | 6.40p | 6.40p | 6.00p | 6.10p | 272031 |
| 22/08/2023 | 6.60p | 6.60p | 6.30p | 6.40p | 231502 |
| 21/08/2023 | 6.90p | 6.96p | 6.34p | 6.60p | 1209508 |
| 18/08/2023 | 7.10p | 7.20p | 6.80p | 6.90p | 883232 |
| 17/08/2023 | 7.20p | 7.50p | 6.84p | 7.10p | 2593317 |
| 16/08/2023 | 6.65p | 7.68p | 6.50p | 7.20p | 3282794 |
| 15/08/2023 | 6.55p | 6.80p | 6.12p | 6.60p | 2345863 |
| 14/08/2023 | 6.25p | 7.02p | 6.16p | 6.55p | 4233103 |
| 11/08/2023 | 5.15p | 6.40p | 5.10p | 6.25p | 5259800 |
| 10/08/2023 | 5.00p | 5.27p | 5.00p | 5.15p | 731141 |
| 09/08/2023 | 5.10p | 5.20p | 4.84p | 5.00p | 157059 |
| 08/08/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 460735 |
| 07/08/2023 | 5.10p | 5.20p | 5.04p | 5.10p | 234459 |
| 04/08/2023 | 5.10p | 5.12p | 5.00p | 5.10p | 159260 |
| 03/08/2023 | 5.50p | 5.50p | 5.00p | 5.10p | 940151 |
| 02/08/2023 | 5.60p | 5.80p | 5.40p | 5.50p | 430410 |
| 01/08/2023 | 5.60p | 5.80p | 5.40p | 5.60p | 218268 |
| 31/07/2023 | 5.60p | 5.80p | 5.40p | 5.60p | 600384 |
| 28/07/2023 | 5.60p | 5.80p | 5.46p | 5.60p | 951787 |
| 27/07/2023 | 5.65p | 6.20p | 5.50p | 5.50p | 4987294 |
| 26/07/2023 | 4.85p | 5.76p | 4.70p | 5.50p | 2001933 |
| 25/07/2023 | 4.60p | 5.00p | 4.58p | 4.85p | 567585 |
| 24/07/2023 | 4.20p | 4.69p | 4.10p | 4.60p | 1338280 |
| 21/07/2023 | 4.15p | 4.30p | 4.10p | 4.20p | 800717 |
| 20/07/2023 | 4.20p | 4.30p | 4.10p | 4.15p | 528706 |
| 19/07/2023 | 3.85p | 4.30p | 3.80p | 4.20p | 4397816 |
| 18/07/2023 | 3.85p | 4.00p | 3.70p | 3.75p | 311505 |
| 17/07/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 119048 |
| 14/07/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 426635 |
*Close Price adjusted for both dividends and splits