eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2015 67.50p 67.50p 60.12p 67.50p 1333
21/12/2015 75.00p 75.00p 67.50p 67.50p 1080
18/12/2015 75.00p 82.47p 75.00p 75.00p 0
17/12/2015 67.50p 82.50p 67.50p 75.00p 0
16/12/2015 67.50p 67.50p 62.28p 67.50p 8
15/12/2015 67.50p 67.50p 60.00p 67.50p 1112
14/12/2015 67.50p 67.50p 67.50p 67.50p 0
11/12/2015 67.50p 67.50p 67.50p 67.50p 0
10/12/2015 67.50p 67.50p 67.50p 67.50p 0
09/12/2015 67.50p 67.50p 62.28p 67.50p 17
08/12/2015 67.50p 82.50p 67.50p 67.50p 0
07/12/2015 67.50p 82.50p 67.50p 67.50p 0
04/12/2015 67.50p 82.50p 63.00p 67.50p 104
03/12/2015 67.50p 67.50p 63.00p 67.50p 131
02/12/2015 67.50p 72.00p 60.00p 67.50p 2518
01/12/2015 75.00p 75.00p 67.50p 67.50p 1205
30/11/2015 67.50p 80.97p 67.50p 75.00p 7508
27/11/2015 82.50p 82.50p 67.50p 67.50p 6919
26/11/2015 82.50p 90.00p 75.00p 82.50p 20043
25/11/2015 82.50p 82.50p 75.00p 82.50p 282
24/11/2015 82.50p 82.50p 82.50p 82.50p 0
23/11/2015 82.50p 82.50p 77.25p 82.50p 213
20/11/2015 82.50p 82.50p 82.50p 82.50p 0
19/11/2015 82.50p 82.50p 82.50p 82.50p 0
18/11/2015 82.50p 82.50p 78.15p 82.50p 600
17/11/2015 82.50p 82.50p 78.15p 82.50p 928
16/11/2015 97.50p 97.50p 77.28p 82.50p 1460
13/11/2015 90.00p 97.50p 90.00p 97.50p 2167
12/11/2015 82.50p 99.00p 81.00p 90.00p 4802
11/11/2015 82.50p 89.97p 75.00p 82.50p 17074
10/11/2015 97.50p 97.50p 67.50p 82.50p 1522
09/11/2015 97.50p 97.50p 90.00p 97.50p 1300
06/11/2015 97.50p 101.25p 97.50p 97.50p 100
05/11/2015 97.50p 101.70p 97.50p 97.50p 47
04/11/2015 97.50p 120.00p 97.50p 97.50p 549
03/11/2015 112.50p 120.00p 97.50p 97.50p 333
02/11/2015 127.50p 127.50p 105.00p 112.50p 2433
30/10/2015 112.50p 112.50p 105.00p 112.50p 333
29/10/2015 127.50p 127.50p 96.00p 112.50p 2103
28/10/2015 127.50p 127.50p 105.00p 127.50p 1402
27/10/2015 112.50p 127.50p 105.00p 127.50p 4692
26/10/2015 112.50p 112.50p 105.00p 112.50p 395
23/10/2015 112.50p 112.50p 105.00p 112.50p 68
22/10/2015 112.50p 112.50p 112.50p 112.50p 0
21/10/2015 112.50p 112.50p 105.00p 112.50p 32
20/10/2015 127.50p 127.50p 105.00p 112.50p 9026
19/10/2015 127.50p 127.50p 108.00p 127.50p 1741
16/10/2015 97.50p 150.00p 97.50p 127.50p 14237
15/10/2015 97.50p 97.50p 97.50p 97.50p 0
14/10/2015 97.50p 105.00p 97.50p 97.50p 500
13/10/2015 112.50p 115.35p 97.50p 97.50p 10445
12/10/2015 112.50p 112.50p 105.00p 112.50p 1728
09/10/2015 112.50p 117.00p 108.18p 112.50p 3504
08/10/2015 112.50p 120.00p 108.00p 112.50p 6268
07/10/2015 112.50p 120.00p 108.90p 112.50p 9962
06/10/2015 112.50p 150.00p 108.00p 112.50p 4563
05/10/2015 112.50p 127.50p 105.00p 112.50p 48273
02/10/2015 172.50p 157.50p 157.50p 172.50p 0
01/10/2015 172.50p 157.50p 157.50p 172.50p 0
30/09/2015 172.50p 157.50p 157.50p 172.50p 0
29/09/2015 172.50p 157.50p 157.50p 172.50p 0
28/09/2015 172.50p 157.50p 157.50p 172.50p 0
25/09/2015 172.50p 157.50p 157.50p 172.50p 0
24/09/2015 172.50p 157.50p 157.50p 172.50p 0
23/09/2015 172.50p 157.50p 157.50p 172.50p 0
22/09/2015 172.50p 157.50p 157.50p 172.50p 0
21/09/2015 172.50p 157.50p 157.50p 172.50p 0
18/09/2015 172.50p 157.50p 157.50p 172.50p 0
17/09/2015 172.50p 157.50p 157.50p 172.50p 0
16/09/2015 172.50p 157.50p 157.50p 172.50p 0
15/09/2015 172.50p 157.50p 157.50p 172.50p 0
14/09/2015 172.50p 157.50p 157.50p 172.50p 0
11/09/2015 172.50p 157.50p 157.50p 172.50p 0
10/09/2015 172.50p 157.50p 157.50p 172.50p 0
09/09/2015 172.50p 157.50p 157.50p 172.50p 0
08/09/2015 172.50p 157.50p 157.50p 172.50p 0
07/09/2015 172.50p 157.50p 157.50p 172.50p 0
04/09/2015 172.50p 172.50p 157.50p 172.50p 0
03/09/2015 172.50p 172.50p 157.50p 172.50p 0
02/09/2015 172.50p 178.50p 150.00p 172.50p 377
01/09/2015 172.50p 172.50p 172.50p 172.50p 0
28/08/2015 172.50p 178.50p 150.00p 172.50p 324
27/08/2015 180.00p 180.00p 180.00p 180.00p 277
26/08/2015 180.00p 180.00p 174.00p 180.00p 70
25/08/2015 172.50p 180.00p 172.50p 180.00p 0
24/08/2015 172.50p 172.50p 165.78p 172.50p 7
21/08/2015 195.00p 195.00p 180.00p 187.50p 500
20/08/2015 195.00p 195.00p 195.00p 195.00p 0
19/08/2015 195.00p 202.50p 180.00p 195.00p 0
18/08/2015 195.00p 195.00p 186.00p 195.00p 71
17/08/2015 195.00p 195.00p 180.00p 195.00p 992
14/08/2015 195.00p 195.00p 180.00p 195.00p 1447
13/08/2015 195.00p 195.00p 180.03p 195.00p 1312
12/08/2015 195.00p 195.00p 180.03p 195.00p 73
11/08/2015 202.50p 202.50p 180.00p 195.00p 1333
10/08/2015 202.50p 202.50p 195.00p 202.50p 200
07/08/2015 202.50p 202.50p 202.50p 202.50p 0
06/08/2015 202.50p 202.50p 202.50p 202.50p 0
05/08/2015 202.50p 204.00p 202.50p 202.50p 729
04/08/2015 202.50p 202.50p 202.50p 202.50p 0
03/08/2015 202.50p 202.50p 195.00p 202.50p 28
31/07/2015 202.50p 204.00p 202.50p 202.50p 84
30/07/2015 202.50p 202.50p 195.00p 202.50p 748
29/07/2015 202.50p 210.00p 202.50p 202.50p 12
28/07/2015 202.50p 202.50p 202.50p 202.50p 0
27/07/2015 202.50p 202.50p 195.00p 202.50p 146
24/07/2015 202.50p 217.50p 195.03p 202.50p 500
23/07/2015 202.50p 209.97p 196.50p 202.50p 1032
22/07/2015 225.00p 225.00p 202.50p 202.50p 587
21/07/2015 202.50p 209.97p 198.00p 202.50p 197
20/07/2015 202.50p 202.50p 198.00p 202.50p 173
17/07/2015 202.50p 202.50p 198.00p 202.50p 143
16/07/2015 202.50p 202.50p 202.50p 202.50p 0
15/07/2015 202.50p 210.00p 196.50p 202.50p 1187
14/07/2015 232.50p 232.50p 202.50p 202.50p 180
13/07/2015 232.50p 232.50p 210.00p 232.50p 4667
10/07/2015 240.00p 240.00p 225.00p 232.50p 1133
09/07/2015 240.00p 240.00p 240.00p 240.00p 0
08/07/2015 240.00p 240.00p 240.00p 240.00p 0
07/07/2015 240.00p 246.00p 226.50p 240.00p 1412
06/07/2015 247.50p 247.50p 225.00p 240.00p 2190
03/07/2015 247.50p 247.50p 228.30p 247.50p 1058
02/07/2015 247.50p 247.50p 247.50p 247.50p 0
01/07/2015 247.50p 247.50p 225.00p 247.50p 948
30/06/2015 247.50p 247.50p 244.50p 247.50p 1326
29/06/2015 247.50p 247.50p 216.03p 247.50p 1116
26/06/2015 247.50p 247.50p 247.20p 247.50p 1022
25/06/2015 247.50p 251.70p 225.48p 247.50p 3101
24/06/2015 247.50p 262.50p 225.00p 247.50p 1268
23/06/2015 225.00p 235.50p 211.53p 225.00p 605
22/06/2015 225.00p 235.50p 211.53p 225.00p 3387
19/06/2015 225.00p 225.00p 211.53p 225.00p 16
18/06/2015 225.00p 235.17p 211.53p 225.00p 446
17/06/2015 225.00p 225.00p 210.00p 225.00p 552
16/06/2015 225.00p 225.00p 210.00p 225.00p 93
15/06/2015 225.00p 225.00p 210.33p 225.00p 256
12/06/2015 225.00p 225.00p 210.00p 225.00p 173
11/06/2015 225.00p 225.00p 210.00p 225.00p 0
10/06/2015 225.00p 225.00p 213.03p 225.00p 30
09/06/2015 225.00p 225.00p 210.00p 225.00p 15
08/06/2015 225.00p 225.00p 225.00p 225.00p 0
05/06/2015 232.50p 237.00p 225.00p 225.00p 1271
04/06/2015 232.50p 234.00p 213.03p 232.50p 4547
03/06/2015 232.50p 234.00p 225.00p 232.50p 83
02/06/2015 232.50p 234.00p 225.00p 232.50p 871
01/06/2015 232.50p 234.00p 225.00p 232.50p 966
29/05/2015 232.50p 234.00p 225.00p 232.50p 15
28/05/2015 232.50p 234.00p 225.00p 232.50p 3020
27/05/2015 232.50p 237.00p 225.00p 232.50p 6019
26/05/2015 232.50p 232.50p 225.00p 232.50p 3002
22/05/2015 232.50p 232.50p 213.00p 232.50p 6408
21/05/2015 225.00p 232.50p 225.00p 232.50p 1958
20/05/2015 232.50p 235.50p 195.00p 225.00p 15683
19/05/2015 232.50p 236.97p 225.00p 232.50p 1602
18/05/2015 232.50p 235.50p 225.00p 232.50p 2656
15/05/2015 232.50p 235.50p 225.00p 232.50p 1193
14/05/2015 232.50p 232.50p 210.03p 232.50p 1466
13/05/2015 232.50p 232.50p 232.50p 232.50p 272
12/05/2015 240.00p 240.00p 210.03p 232.50p 1737
11/05/2015 240.00p 240.00p 225.00p 240.00p 6624
08/05/2015 232.50p 240.00p 210.03p 240.00p 4011
07/05/2015 232.50p 234.00p 210.03p 232.50p 538
06/05/2015 232.50p 232.50p 210.00p 232.50p 4303
05/05/2015 217.50p 243.00p 210.00p 232.50p 8885
01/05/2015 210.00p 219.00p 210.00p 217.50p 1811
30/04/2015 202.50p 210.00p 202.50p 210.00p 0
29/04/2015 202.50p 210.00p 196.50p 202.50p 8947
28/04/2015 202.50p 210.00p 199.83p 202.50p 294
27/04/2015 202.50p 210.00p 202.50p 202.50p 2845
24/04/2015 202.50p 205.50p 201.00p 202.50p 5382
23/04/2015 202.50p 207.00p 195.00p 202.50p 8477
22/04/2015 210.00p 225.00p 202.50p 202.50p 35
21/04/2015 217.50p 217.50p 195.00p 210.00p 10769
20/04/2015 202.50p 217.50p 201.00p 217.50p 12416
17/04/2015 202.50p 210.00p 198.00p 202.50p 2859
16/04/2015 217.50p 234.00p 195.00p 202.50p 15388
15/04/2015 210.00p 213.00p 195.03p 210.00p 5107
14/04/2015 195.00p 222.00p 195.00p 210.00p 12243
13/04/2015 187.50p 206.37p 183.00p 195.00p 8082
10/04/2015 210.00p 210.00p 185.22p 187.50p 933
09/04/2015 210.00p 210.00p 183.00p 210.00p 4742
08/04/2015 187.50p 194.97p 168.00p 187.50p 27543
07/04/2015 172.50p 194.97p 172.50p 187.50p 2308
02/04/2015 172.50p 172.50p 169.50p 172.50p 500
01/04/2015 172.50p 187.20p 168.78p 172.50p 7127
31/03/2015 172.50p 180.00p 168.45p 172.50p 684
30/03/2015 172.50p 179.97p 168.45p 172.50p 819
27/03/2015 180.00p 180.00p 170.10p 172.50p 1147
26/03/2015 180.00p 180.00p 170.10p 180.00p 930
25/03/2015 202.50p 202.50p 180.00p 180.00p 9136
24/03/2015 202.50p 206.10p 195.00p 202.50p 513
23/03/2015 202.50p 207.00p 195.00p 202.50p 13996
20/03/2015 202.50p 210.00p 200.25p 202.50p 6166
19/03/2015 202.50p 202.50p 198.60p 202.50p 922
18/03/2015 217.50p 217.50p 195.00p 202.50p 181
17/03/2015 202.50p 224.10p 195.00p 217.50p 5869
16/03/2015 247.50p 261.00p 195.00p 202.50p 21487
13/03/2015 195.00p 240.00p 195.00p 240.00p 2178
12/03/2015 180.00p 210.00p 168.45p 195.00p 5757
11/03/2015 172.50p 180.00p 168.45p 180.00p 1091

*Close Price adjusted for both dividends and splits