eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/12/2012 1,762.50p 2,325.00p 1,762.50p 2,100.00p 4969
28/12/2012 1,762.50p 1,875.00p 1,755.00p 1,762.50p 559
27/12/2012 1,725.00p 1,875.00p 1,725.00p 1,762.50p 382
24/12/2012 1,537.50p 1,875.00p 1,537.50p 1,725.00p 1025
21/12/2012 1,537.50p 1,706.25p 1,530.00p 1,537.50p 5118
20/12/2012 1,500.00p 1,648.50p 1,500.00p 1,537.50p 1011
19/12/2012 1,425.00p 1,575.00p 1,425.00p 1,500.00p 10600
18/12/2012 1,425.00p 1,499.97p 1,395.00p 1,425.00p 2499
17/12/2012 1,425.00p 1,499.97p 1,395.00p 1,425.00p 683
14/12/2012 1,425.00p 1,497.00p 1,395.00p 1,425.00p 585
13/12/2012 1,462.50p 1,500.00p 1,381.50p 1,425.00p 2939
12/12/2012 1,575.00p 1,575.00p 1,425.00p 1,425.00p 1982
11/12/2012 1,425.00p 1,650.00p 1,425.00p 1,575.00p 5670
10/12/2012 1,162.50p 1,650.00p 1,162.50p 1,425.00p 11028
07/12/2012 1,087.50p 1,200.00p 1,087.50p 1,162.50p 843
06/12/2012 1,050.00p 1,125.00p 1,050.00p 1,087.50p 1012
05/12/2012 1,050.00p 1,125.00p 990.00p 1,050.00p 4950
04/12/2012 1,012.50p 1,125.00p 975.00p 1,050.00p 833
03/12/2012 1,012.50p 1,087.50p 936.00p 1,012.50p 1582
30/11/2012 937.50p 1,080.00p 855.00p 1,012.50p 6941
29/11/2012 937.50p 950.25p 885.00p 900.00p 3419
28/11/2012 900.00p 1,125.00p 862.50p 937.50p 10546
27/11/2012 900.00p 921.00p 846.00p 900.00p 709
26/11/2012 900.00p 900.00p 846.00p 900.00p 67
23/11/2012 862.50p 922.50p 862.50p 900.00p 689
22/11/2012 862.50p 864.00p 834.00p 862.50p 265
21/11/2012 862.50p 900.00p 862.50p 862.50p 0
20/11/2012 900.00p 900.00p 862.50p 862.50p 67
19/11/2012 900.00p 900.00p 843.00p 900.00p 12
16/11/2012 900.00p 900.00p 825.00p 900.00p 217
15/11/2012 900.00p 900.00p 843.00p 900.00p 7
14/11/2012 900.00p 975.00p 832.50p 900.00p 1690
13/11/2012 900.00p 945.00p 900.00p 900.00p 45
12/11/2012 975.00p 975.00p 831.00p 900.00p 583
09/11/2012 975.00p 1,000.50p 900.00p 975.00p 1128
08/11/2012 975.00p 1,003.50p 975.00p 975.00p 40
07/11/2012 1,012.50p 1,012.50p 900.00p 975.00p 3866
06/11/2012 975.00p 1,020.00p 900.00p 975.00p 5922
05/11/2012 900.00p 1,065.00p 862.50p 975.00p 6122
02/11/2012 900.00p 900.00p 862.50p 900.00p 170
01/11/2012 900.00p 900.00p 858.00p 900.00p 167
31/10/2012 900.00p 954.00p 849.00p 900.00p 905
30/10/2012 900.00p 900.00p 870.00p 900.00p 0
29/10/2012 900.00p 900.00p 870.00p 900.00p 63
26/10/2012 900.00p 930.00p 858.00p 900.00p 126
25/10/2012 900.00p 900.00p 861.00p 900.00p 33
24/10/2012 900.00p 975.00p 858.00p 900.00p 91
23/10/2012 900.00p 900.00p 855.00p 900.00p 0
22/10/2012 900.00p 900.00p 855.00p 900.00p 134
19/10/2012 862.50p 937.50p 834.00p 900.00p 3151
18/10/2012 862.50p 900.00p 828.75p 862.50p 0
17/10/2012 900.00p 900.00p 828.75p 862.50p 125
16/10/2012 937.50p 937.50p 900.00p 937.50p 67
15/10/2012 937.50p 949.50p 900.00p 937.50p 818
12/10/2012 937.50p 937.50p 903.75p 937.50p 20
11/10/2012 937.50p 937.50p 903.75p 937.50p 0
10/10/2012 937.50p 937.50p 903.75p 937.50p 12
09/10/2012 937.50p 937.50p 903.75p 937.50p 71
08/10/2012 937.50p 951.00p 937.50p 937.50p 135
05/10/2012 937.50p 937.50p 903.75p 937.50p 89
04/10/2012 937.50p 951.00p 903.75p 937.50p 52
03/10/2012 937.50p 937.50p 903.75p 937.50p 33
02/10/2012 937.50p 953.40p 937.50p 937.50p 40
01/10/2012 937.50p 954.00p 937.50p 937.50p 83
28/09/2012 937.50p 937.50p 903.75p 937.50p 15
27/09/2012 937.50p 960.00p 915.00p 937.50p 238
26/09/2012 937.50p 975.00p 912.00p 937.50p 320
25/09/2012 937.50p 937.50p 912.00p 937.50p 27
24/09/2012 937.50p 952.50p 912.00p 937.50p 70
21/09/2012 937.50p 975.00p 937.50p 937.50p 0
20/09/2012 975.00p 975.00p 937.50p 937.50p 192
19/09/2012 975.00p 1,020.00p 937.50p 975.00p 0
18/09/2012 975.00p 1,020.00p 937.50p 975.00p 0
17/09/2012 975.00p 1,020.00p 937.50p 975.00p 1013
14/09/2012 975.00p 975.00p 900.00p 975.00p 2
13/09/2012 900.00p 975.00p 900.00p 975.00p 120
12/09/2012 900.00p 900.00p 840.00p 900.00p 0
11/09/2012 900.00p 900.00p 840.00p 900.00p 97
10/09/2012 862.50p 900.00p 855.00p 900.00p 178
07/09/2012 862.50p 862.50p 825.00p 862.50p 0
06/09/2012 862.50p 862.50p 825.00p 862.50p 31
05/09/2012 862.50p 862.50p 828.00p 862.50p 0
04/09/2012 862.50p 862.50p 828.00p 862.50p 17
03/09/2012 862.50p 862.50p 828.00p 862.50p 6
31/08/2012 862.50p 882.00p 862.50p 862.50p 0
30/08/2012 862.50p 882.00p 862.50p 862.50p 0
29/08/2012 862.50p 882.00p 862.50p 862.50p 10
28/08/2012 862.50p 884.25p 862.50p 862.50p 546
24/08/2012 862.50p 870.00p 862.50p 862.50p 67
23/08/2012 862.50p 862.50p 742.26p 862.50p 0
22/08/2012 862.50p 862.50p 742.26p 862.50p 333
21/08/2012 862.50p 862.50p 834.00p 862.50p 0
20/08/2012 862.50p 862.50p 834.00p 862.50p 23
17/08/2012 862.50p 862.50p 834.00p 862.50p 17
16/08/2012 862.50p 866.25p 862.50p 862.50p 159
15/08/2012 862.50p 862.50p 831.00p 862.50p 0
14/08/2012 862.50p 862.50p 831.00p 862.50p 0
13/08/2012 862.50p 862.50p 831.00p 862.50p 15
10/08/2012 862.50p 870.00p 831.00p 862.50p 256
09/08/2012 900.00p 900.00p 826.50p 862.50p 979
08/08/2012 937.50p 937.50p 862.50p 862.50p 220
07/08/2012 937.50p 937.50p 903.00p 937.50p 0
06/08/2012 937.50p 937.50p 903.00p 937.50p 8
03/08/2012 937.50p 937.50p 900.00p 937.50p 165
02/08/2012 937.50p 975.00p 937.50p 937.50p 0
01/08/2012 937.50p 975.00p 937.50p 937.50p 72
31/07/2012 937.50p 937.50p 900.00p 937.50p 0
30/07/2012 937.50p 937.50p 900.00p 937.50p 200
27/07/2012 937.50p 937.50p 915.00p 937.50p 0
26/07/2012 937.50p 937.50p 915.00p 937.50p 79
25/07/2012 937.50p 937.50p 915.00p 937.50p 17
24/07/2012 937.50p 954.00p 937.50p 937.50p 0
23/07/2012 937.50p 954.00p 937.50p 937.50p 33
20/07/2012 937.50p 975.00p 937.50p 937.50p 1025
19/07/2012 937.50p 937.50p 915.00p 937.50p 179
18/07/2012 937.50p 966.00p 918.75p 937.50p 213
17/07/2012 937.50p 975.00p 900.00p 937.50p 0
16/07/2012 975.00p 975.00p 900.00p 937.50p 170
13/07/2012 975.00p 975.00p 937.50p 975.00p 33
12/07/2012 975.00p 1,002.00p 975.00p 975.00p 0
11/07/2012 975.00p 1,002.00p 975.00p 975.00p 0
10/07/2012 975.00p 1,002.00p 975.00p 975.00p 0
09/07/2012 975.00p 1,002.00p 975.00p 975.00p 18
06/07/2012 975.00p 975.00p 937.50p 975.00p 20
05/07/2012 975.00p 1,005.00p 937.50p 975.00p 0
04/07/2012 975.00p 1,005.00p 937.50p 975.00p 554
03/07/2012 975.00p 1,005.00p 900.00p 975.00p 5232
02/07/2012 975.00p 1,005.00p 930.00p 975.00p 134
29/06/2012 937.50p 975.00p 937.50p 975.00p 102
28/06/2012 1,012.50p 1,012.50p 937.50p 937.50p 442
27/06/2012 1,087.50p 1,087.50p 1,057.50p 1,087.50p 12
26/06/2012 1,087.50p 1,087.50p 1,050.00p 1,087.50p 1287
25/06/2012 1,087.50p 1,087.50p 1,056.00p 1,087.50p 50
22/06/2012 1,087.50p 1,087.50p 1,057.50p 1,087.50p 8
21/06/2012 1,087.50p 1,087.50p 1,057.50p 1,087.50p 9
20/06/2012 1,087.50p 1,087.50p 1,050.00p 1,087.50p 0
19/06/2012 1,087.50p 1,087.50p 1,050.00p 1,087.50p 328
18/06/2012 1,087.50p 1,087.50p 1,050.00p 1,087.50p 167
15/06/2012 1,087.50p 1,087.50p 1,056.00p 1,087.50p 0
14/06/2012 1,087.50p 1,087.50p 1,056.00p 1,087.50p 23
13/06/2012 1,125.00p 1,155.00p 1,065.00p 1,087.50p 98
12/06/2012 1,125.00p 1,155.00p 1,086.00p 1,125.00p 145
11/06/2012 1,162.50p 1,162.50p 1,125.00p 1,125.00p 733
08/06/2012 1,125.00p 1,170.00p 1,086.00p 1,162.50p 1140
07/06/2012 1,087.50p 1,155.00p 1,065.00p 1,125.00p 1663
06/06/2012 1,087.50p 1,087.50p 1,050.00p 1,087.50p 0
01/06/2012 1,087.50p 1,087.50p 1,050.00p 1,087.50p 19
31/05/2012 1,087.50p 1,087.50p 1,050.00p 1,087.50p 7
30/05/2012 1,087.50p 1,087.50p 1,080.00p 1,087.50p 3
29/05/2012 1,087.50p 1,087.50p 1,059.00p 1,087.50p 335
28/05/2012 1,087.50p 1,087.50p 1,016.70p 1,087.50p 193
25/05/2012 1,087.50p 1,087.50p 1,050.00p 1,087.50p 87
24/05/2012 1,087.50p 1,087.50p 1,059.00p 1,087.50p 166
23/05/2012 1,087.50p 1,087.50p 1,059.00p 1,087.50p 92
22/05/2012 1,125.00p 1,125.00p 1,068.00p 1,087.50p 35
21/05/2012 1,275.00p 1,275.00p 600.00p 1,125.00p 6559
18/05/2012 1,387.50p 1,425.00p 1,312.50p 1,312.50p 779
17/05/2012 1,425.00p 1,425.00p 1,293.00p 1,387.50p 946
16/05/2012 1,162.50p 1,237.50p 1,143.00p 1,237.50p 1492
15/05/2012 1,237.50p 1,237.50p 1,209.00p 1,237.50p 433
14/05/2012 1,237.50p 1,245.00p 1,209.00p 1,237.50p 1020
11/05/2012 1,237.50p 1,237.50p 1,209.00p 1,237.50p 73
10/05/2012 1,237.50p 1,237.50p 1,208.25p 1,237.50p 66
09/05/2012 1,237.50p 1,237.50p 1,208.25p 1,237.50p 33
08/05/2012 1,275.00p 1,275.00p 1,200.00p 1,237.50p 1209
04/05/2012 1,275.00p 1,278.00p 1,275.00p 1,275.00p 47
03/05/2012 1,275.00p 1,312.50p 1,275.00p 1,275.00p 0
02/05/2012 1,312.50p 1,312.50p 1,275.00p 1,275.00p 17
01/05/2012 1,312.50p 1,312.50p 1,282.50p 1,312.50p 167
30/04/2012 1,312.50p 1,312.50p 1,278.00p 1,312.50p 83
27/04/2012 1,275.00p 1,312.50p 1,215.00p 1,312.50p 124
26/04/2012 1,275.00p 1,275.00p 1,200.00p 1,275.00p 340
25/04/2012 1,275.00p 1,275.00p 1,206.00p 1,275.00p 103
24/04/2012 1,275.00p 1,293.00p 1,215.00p 1,275.00p 1139
23/04/2012 1,200.00p 1,305.18p 1,200.00p 1,275.00p 1871
20/04/2012 1,200.00p 1,200.00p 1,149.00p 1,200.00p 214
19/04/2012 1,200.00p 1,230.00p 1,149.00p 1,200.00p 233
18/04/2012 1,200.00p 1,200.00p 1,149.00p 1,200.00p 3
17/04/2012 1,200.00p 1,230.00p 1,162.50p 1,200.00p 344
16/04/2012 1,200.00p 1,230.00p 1,200.00p 1,200.00p 33
13/04/2012 1,200.00p 1,237.50p 1,200.00p 1,200.00p 488
12/04/2012 1,162.50p 1,230.00p 1,149.00p 1,200.00p 318
11/04/2012 1,087.50p 1,230.00p 1,087.50p 1,162.50p 796
10/04/2012 1,087.50p 1,125.00p 1,087.50p 1,087.50p 117
05/04/2012 1,200.00p 1,200.00p 1,125.00p 1,125.00p 422
04/04/2012 1,275.00p 1,275.00p 1,125.00p 1,200.00p 744
03/04/2012 1,275.00p 1,284.00p 1,162.50p 1,275.00p 750
02/04/2012 1,275.00p 1,282.50p 1,275.00p 1,275.00p 10
30/03/2012 1,275.00p 1,282.50p 1,275.00p 1,275.00p 38
29/03/2012 1,275.00p 1,350.00p 1,230.00p 1,275.00p 1773
28/03/2012 1,275.00p 1,300.50p 1,200.30p 1,275.00p 596
27/03/2012 1,275.00p 1,275.00p 1,201.80p 1,275.00p 74
26/03/2012 1,312.50p 1,312.50p 1,200.00p 1,275.00p 83
23/03/2012 1,312.50p 1,312.50p 1,304.70p 1,312.50p 0
22/03/2012 1,312.50p 1,312.50p 1,304.70p 1,312.50p 0
21/03/2012 1,312.50p 1,312.50p 1,304.70p 1,312.50p 8
20/03/2012 1,312.50p 1,312.50p 1,305.00p 1,312.50p 5
19/03/2012 1,312.50p 1,312.50p 1,275.00p 1,312.50p 310
16/03/2012 1,312.50p 1,317.00p 1,275.00p 1,312.50p 285
15/03/2012 1,312.50p 1,320.00p 1,276.80p 1,312.50p 184

*Close Price adjusted for both dividends and splits