eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. eEnergy Group

Date Open High Low Close* Volume
23/10/2017 36.75p 42.00p 36.54p 36.75p 6533
20/10/2017 36.75p 37.50p 36.45p 36.75p 35414
19/10/2017 36.75p 42.00p 36.00p 36.75p 30420
18/10/2017 34.50p 39.00p 34.50p 36.75p 88690
17/10/2017 34.50p 36.00p 34.50p 34.50p 1406
16/10/2017 36.00p 36.00p 35.28p 36.00p 9862
13/10/2017 38.25p 38.25p 38.25p 38.25p 14656
12/10/2017 38.25p 38.25p 38.25p 38.25p 16507
11/10/2017 38.25p 38.25p 38.25p 38.25p 10496
10/10/2017 38.25p 38.25p 38.25p 38.25p 7213
09/10/2017 38.25p 38.25p 38.25p 38.25p 8211
06/10/2017 38.25p 39.00p 36.00p 38.25p 5032
05/10/2017 38.25p 38.25p 38.25p 38.25p 16748
04/10/2017 39.00p 39.00p 36.00p 38.25p 25292
03/10/2017 39.00p 39.00p 39.00p 39.00p 667
02/10/2017 36.00p 39.75p 36.75p 39.00p 35637
29/09/2017 36.00p 41.25p 36.00p 39.00p 23375
28/09/2017 36.00p 41.25p 34.50p 41.25p 22841
27/09/2017 39.75p 39.75p 39.75p 39.75p 21561
26/09/2017 39.75p 39.75p 39.75p 39.75p 41663
25/09/2017 38.25p 39.75p 38.25p 39.75p 21779
22/09/2017 36.00p 38.25p 35.25p 38.25p 34894
21/09/2017 35.25p 36.00p 35.25p 36.00p 28451
20/09/2017 35.25p 38.25p 35.25p 35.25p 11292
19/09/2017 38.25p 38.25p 38.25p 38.25p 12771
18/09/2017 38.25p 38.25p 38.25p 38.25p 4248
15/09/2017 38.25p 38.25p 38.25p 38.25p 5264
14/09/2017 38.25p 38.25p 38.25p 38.25p 7500
13/09/2017 35.25p 38.25p 34.50p 38.25p 82938
12/09/2017 34.50p 35.25p 34.50p 35.25p 3693
11/09/2017 36.00p 36.00p 34.50p 34.50p 20066
08/09/2017 34.50p 39.00p 34.50p 36.00p 144451
07/09/2017 33.75p 34.50p 33.75p 34.50p 9737
06/09/2017 36.00p 36.00p 33.75p 33.75p 142248
05/09/2017 36.00p 39.00p 35.25p 36.00p 40363
04/09/2017 35.25p 36.00p 33.75p 36.00p 50258
01/09/2017 35.25p 35.25p 35.25p 35.25p 8810
31/08/2017 36.75p 36.75p 35.25p 35.25p 38892
30/08/2017 36.75p 36.75p 36.75p 36.75p 11226
29/08/2017 37.50p 42.00p 36.75p 36.75p 37461
25/08/2017 37.50p 42.00p 37.50p 42.00p 27732
24/08/2017 39.00p 40.50p 39.00p 40.50p 39701
23/08/2017 37.50p 39.00p 37.50p 39.00p 38901
22/08/2017 37.50p 37.50p 37.50p 37.50p 12987
21/08/2017 37.50p 39.00p 37.50p 37.50p 21911
18/08/2017 37.50p 37.50p 36.75p 37.50p 34820
17/08/2017 38.25p 41.25p 37.50p 37.50p 76829
16/08/2017 35.25p 42.00p 34.50p 41.25p 120671
15/08/2017 39.00p 44.25p 31.50p 38.25p 114480
14/08/2017 37.50p 39.00p 37.50p 39.00p 34622
11/08/2017 35.25p 39.00p 35.25p 37.50p 50078
10/08/2017 38.25p 38.25p 35.25p 35.25p 78476
09/08/2017 33.75p 38.25p 33.75p 38.25p 233069
08/08/2017 34.50p 36.75p 30.75p 33.75p 49082
07/08/2017 36.75p 36.75p 36.75p 36.75p 5289
04/08/2017 36.75p 36.75p 36.75p 36.75p 30118
03/08/2017 36.75p 36.75p 36.75p 36.75p 6511
02/08/2017 36.75p 36.75p 36.75p 36.75p 8280
01/08/2017 36.75p 36.75p 36.75p 36.75p 52609
31/07/2017 36.75p 36.75p 36.75p 36.75p 16584
28/07/2017 36.75p 36.75p 36.75p 36.75p 5241
27/07/2017 37.13p 37.13p 36.75p 36.75p 14537
26/07/2017 37.13p 37.13p 37.13p 37.13p 13285
25/07/2017 36.75p 37.13p 36.75p 37.13p 36661
24/07/2017 36.75p 36.75p 36.75p 36.75p 6428
21/07/2017 36.75p 36.75p 36.75p 36.75p 17436
20/07/2017 36.75p 36.75p 36.75p 36.75p 21910
19/07/2017 36.75p 36.75p 36.75p 36.75p 11659
18/07/2017 36.75p 36.75p 36.75p 36.75p 15134
17/07/2017 36.75p 36.75p 36.75p 36.75p 16194
14/07/2017 36.75p 36.75p 36.75p 36.75p 1192
13/07/2017 36.75p 36.75p 36.75p 36.75p 39811
12/07/2017 36.75p 36.75p 36.75p 36.75p 87286
11/07/2017 36.75p 36.75p 32.25p 36.75p 3148
10/07/2017 36.75p 36.75p 36.75p 36.75p 4991
07/07/2017 36.75p 36.75p 36.75p 36.75p 888
06/07/2017 36.75p 36.75p 32.25p 36.75p 40412
05/07/2017 36.75p 36.75p 36.75p 36.75p 16412
04/07/2017 36.75p 36.75p 36.75p 36.75p 6870
03/07/2017 36.75p 36.75p 36.75p 36.75p 39471
30/06/2017 36.75p 36.75p 31.50p 36.75p 35126
29/06/2017 36.75p 36.75p 36.75p 36.75p 58747
28/06/2017 33.75p 36.75p 33.75p 36.75p 45036
27/06/2017 35.25p 36.00p 33.75p 36.00p 91301
26/06/2017 37.50p 37.50p 35.25p 35.25p 89319
23/06/2017 34.50p 37.50p 33.75p 37.50p 118096
22/06/2017 36.75p 36.75p 33.75p 34.50p 0
21/06/2017 33.00p 42.75p 33.00p 36.75p 0
20/06/2017 33.75p 33.75p 33.00p 33.00p 0
19/06/2017 34.50p 34.50p 33.75p 33.75p 0
16/06/2017 34.50p 35.70p 33.30p 34.50p 33454
15/06/2017 36.75p 39.00p 33.00p 34.50p 29996
14/06/2017 36.75p 36.75p 34.50p 36.75p 21279
13/06/2017 35.25p 37.20p 35.25p 36.75p 11415
12/06/2017 35.25p 36.54p 33.30p 35.25p 62423
09/06/2017 35.25p 36.60p 33.30p 35.25p 78076
08/06/2017 36.75p 36.75p 36.00p 36.75p 32480
07/06/2017 36.75p 37.50p 36.30p 36.75p 19159
06/06/2017 39.00p 39.00p 36.00p 36.75p 87828
05/06/2017 39.00p 39.54p 37.50p 39.00p 12586
02/06/2017 39.00p 39.75p 38.25p 39.00p 43183
01/06/2017 39.75p 39.75p 37.80p 39.00p 7474
31/05/2017 39.75p 40.92p 38.25p 39.75p 52660
30/05/2017 40.50p 43.50p 38.10p 39.75p 38535
26/05/2017 43.50p 43.50p 39.30p 40.50p 34843
25/05/2017 43.50p 45.75p 40.80p 43.50p 32864
24/05/2017 40.50p 44.70p 39.75p 43.50p 122301
23/05/2017 40.50p 41.40p 39.75p 40.50p 49994
22/05/2017 37.50p 43.50p 36.48p 39.75p 47983
19/05/2017 37.50p 38.94p 36.00p 37.50p 120965
18/05/2017 35.25p 42.00p 33.00p 37.50p 253531
17/05/2017 36.75p 36.90p 34.50p 35.25p 42040
16/05/2017 36.75p 37.20p 36.00p 36.75p 32671
15/05/2017 36.75p 37.20p 36.06p 36.75p 28486
12/05/2017 36.75p 37.26p 36.30p 36.75p 24687
11/05/2017 36.75p 37.50p 36.30p 36.75p 12044
10/05/2017 36.75p 37.50p 36.00p 36.75p 29014
09/05/2017 38.25p 38.64p 36.00p 36.75p 71555
08/05/2017 38.25p 43.50p 37.80p 38.25p 23992
05/05/2017 38.25p 38.25p 37.80p 38.25p 5493
04/05/2017 38.25p 38.82p 37.50p 38.25p 19214
03/05/2017 39.75p 43.50p 37.50p 38.25p 60775
02/05/2017 39.00p 39.90p 37.80p 39.75p 19870
28/04/2017 39.00p 39.75p 37.89p 39.00p 3803
27/04/2017 39.00p 39.75p 37.89p 39.00p 16369
26/04/2017 39.00p 39.90p 37.80p 39.00p 3381
25/04/2017 38.25p 39.90p 37.68p 39.00p 66430
24/04/2017 39.00p 40.20p 38.10p 38.25p 13569
21/04/2017 38.25p 40.35p 37.70p 39.00p 34913
20/04/2017 38.25p 38.70p 37.59p 38.25p 27049
19/04/2017 38.25p 38.70p 37.80p 38.25p 36069
18/04/2017 38.25p 38.55p 37.98p 38.25p 29487
13/04/2017 38.25p 38.70p 37.80p 38.25p 29336
12/04/2017 38.25p 39.00p 37.95p 38.25p 46015
11/04/2017 38.25p 39.00p 38.25p 38.25p 49101
10/04/2017 39.75p 40.11p 38.25p 38.25p 53359
07/04/2017 39.75p 39.75p 39.00p 39.75p 30758
06/04/2017 38.25p 39.90p 38.25p 39.00p 43887
05/04/2017 37.50p 40.20p 37.35p 38.25p 79602
04/04/2017 40.50p 40.50p 39.15p 39.75p 79024
03/04/2017 40.50p 41.70p 40.00p 40.50p 5789
31/03/2017 39.75p 42.00p 39.75p 40.50p 38880
30/03/2017 41.25p 41.52p 40.50p 41.25p 21030
29/03/2017 41.25p 42.39p 40.50p 41.25p 104142
28/03/2017 42.75p 44.25p 41.00p 42.75p 178312
27/03/2017 42.75p 42.75p 40.95p 42.75p 32548
24/03/2017 42.75p 43.17p 40.80p 42.75p 32226
23/03/2017 42.75p 43.14p 42.00p 42.75p 26687
22/03/2017 42.00p 43.35p 40.80p 42.00p 61591
21/03/2017 42.00p 42.60p 40.50p 42.00p 16941
20/03/2017 42.00p 43.14p 41.00p 42.00p 45416
17/03/2017 42.00p 43.14p 41.50p 42.00p 46537
16/03/2017 42.75p 43.20p 41.50p 42.00p 27840
15/03/2017 45.00p 45.90p 42.00p 42.75p 77270
14/03/2017 43.50p 46.95p 43.50p 45.00p 64848
13/03/2017 46.50p 46.50p 41.46p 43.50p 47641
10/03/2017 43.50p 46.50p 41.10p 45.75p 79432
09/03/2017 42.75p 44.70p 42.18p 43.50p 49634
08/03/2017 42.75p 45.00p 42.30p 42.75p 50991
07/03/2017 45.00p 45.00p 42.18p 42.75p 86227
06/03/2017 44.25p 46.50p 43.50p 45.00p 74213
03/03/2017 43.50p 48.42p 42.60p 44.25p 441549
02/03/2017 41.25p 50.10p 40.50p 43.50p 951948
01/03/2017 41.25p 42.00p 41.10p 41.25p 50240
28/02/2017 42.75p 42.84p 41.40p 42.00p 58330
27/02/2017 42.75p 43.50p 42.15p 42.75p 39267
24/02/2017 43.50p 44.31p 42.45p 42.75p 96115
23/02/2017 43.50p 44.70p 43.05p 43.50p 67895
22/02/2017 45.00p 45.00p 41.70p 43.50p 212245
21/02/2017 45.75p 46.43p 43.50p 45.00p 74217
20/02/2017 43.50p 47.67p 42.00p 45.75p 291167
17/02/2017 43.50p 46.50p 42.15p 43.50p 137820
16/02/2017 41.25p 55.17p 41.25p 43.50p 1223529
15/02/2017 41.25p 42.00p 41.10p 41.25p 106127
14/02/2017 42.75p 43.44p 40.50p 41.25p 384711
13/02/2017 44.25p 44.52p 42.75p 44.25p 34188
10/02/2017 44.25p 44.88p 43.50p 44.25p 74409
09/02/2017 43.50p 46.50p 43.50p 44.25p 55829
08/02/2017 48.00p 48.00p 42.30p 44.25p 437641
07/02/2017 51.75p 55.50p 48.63p 51.00p 110211
06/02/2017 51.75p 52.20p 49.80p 51.75p 22150
03/02/2017 52.50p 56.97p 51.00p 51.75p 130744
02/02/2017 55.50p 55.50p 52.68p 53.25p 23958
01/02/2017 54.75p 60.90p 54.00p 55.50p 77569
31/01/2017 55.50p 58.35p 54.37p 54.75p 34783
30/01/2017 56.25p 57.00p 54.30p 55.50p 34138
27/01/2017 59.25p 59.97p 55.74p 56.25p 36515
26/01/2017 59.25p 62.25p 57.33p 59.25p 19485
25/01/2017 66.00p 66.87p 57.00p 59.25p 45033
24/01/2017 56.25p 64.20p 54.00p 63.75p 126468
23/01/2017 56.25p 57.00p 56.25p 56.25p 5071
20/01/2017 57.00p 58.44p 55.50p 56.25p 37742
19/01/2017 57.75p 58.50p 55.80p 57.00p 34475
18/01/2017 58.50p 60.00p 57.09p 57.75p 26225
17/01/2017 60.75p 60.75p 55.83p 58.50p 72908
16/01/2017 56.25p 61.50p 55.50p 60.75p 65517
13/01/2017 58.50p 59.70p 55.80p 57.00p 48379
12/01/2017 57.75p 59.64p 57.30p 58.50p 36299
11/01/2017 54.00p 68.78p 53.10p 57.75p 330514
10/01/2017 57.00p 59.55p 54.00p 54.75p 29623

*Close Price adjusted for both dividends and splits