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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/02/2010 | 3,825.00p | 3,825.00p | 3,750.00p | 3,825.00p | 1104 |
| 16/02/2010 | 3,750.00p | 3,825.00p | 3,750.00p | 3,825.00p | 1011 |
| 15/02/2010 | 3,750.00p | 3,825.00p | 3,735.00p | 3,750.00p | 581 |
| 12/02/2010 | 3,750.00p | 3,810.00p | 3,647.40p | 3,750.00p | 665 |
| 11/02/2010 | 3,600.00p | 3,825.00p | 3,600.00p | 3,750.00p | 1814 |
| 10/02/2010 | 3,675.00p | 3,675.00p | 3,556.50p | 3,600.00p | 474 |
| 09/02/2010 | 3,600.00p | 3,698.40p | 3,600.00p | 3,675.00p | 187 |
| 08/02/2010 | 3,600.00p | 3,698.40p | 3,513.00p | 3,600.00p | 416 |
| 05/02/2010 | 3,975.00p | 3,975.00p | 3,600.00p | 3,600.00p | 1327 |
| 04/02/2010 | 3,900.00p | 4,200.00p | 3,675.00p | 3,975.00p | 3209 |
| 03/02/2010 | 3,225.00p | 3,375.00p | 3,225.00p | 3,300.00p | 654 |
| 02/02/2010 | 3,225.00p | 3,225.00p | 3,172.50p | 3,225.00p | 68 |
| 01/02/2010 | 3,225.00p | 3,262.50p | 3,225.00p | 3,225.00p | 2 |
| 29/01/2010 | 3,225.00p | 3,262.50p | 3,157.50p | 3,225.00p | 89 |
| 28/01/2010 | 3,150.00p | 3,225.00p | 3,150.00p | 3,225.00p | 224 |
| 27/01/2010 | 3,150.00p | 3,225.00p | 3,150.00p | 3,150.00p | 273 |
| 26/01/2010 | 3,150.00p | 3,277.50p | 3,150.00p | 3,150.00p | 113 |
| 25/01/2010 | 3,225.00p | 3,225.00p | 3,095.10p | 3,150.00p | 203 |
| 22/01/2010 | 3,450.00p | 3,450.00p | 3,172.50p | 3,225.00p | 794 |
| 21/01/2010 | 3,600.00p | 3,600.00p | 3,450.00p | 3,450.00p | 121 |
| 20/01/2010 | 3,600.00p | 3,675.00p | 3,525.00p | 3,600.00p | 486 |
| 19/01/2010 | 3,750.00p | 3,750.00p | 3,540.00p | 3,600.00p | 557 |
| 18/01/2010 | 3,750.00p | 3,780.00p | 3,675.00p | 3,750.00p | 753 |
| 15/01/2010 | 3,750.00p | 3,795.00p | 3,715.50p | 3,750.00p | 60 |
| 14/01/2010 | 3,750.00p | 3,823.50p | 3,712.50p | 3,750.00p | 180 |
| 13/01/2010 | 3,825.00p | 3,825.00p | 3,675.00p | 3,750.00p | 1257 |
| 12/01/2010 | 4,125.00p | 4,200.00p | 3,712.50p | 3,825.00p | 1748 |
| 11/01/2010 | 4,050.00p | 4,200.00p | 3,976.50p | 4,125.00p | 1606 |
| 08/01/2010 | 3,600.00p | 4,125.00p | 3,600.00p | 4,050.00p | 3425 |
| 07/01/2010 | 3,825.00p | 3,900.00p | 3,555.00p | 3,600.00p | 1584 |
| 06/01/2010 | 3,375.00p | 3,825.00p | 3,375.00p | 3,750.00p | 1783 |
| 05/01/2010 | 3,375.00p | 3,450.00p | 3,337.50p | 3,375.00p | 184 |
| 04/01/2010 | 3,300.00p | 3,375.00p | 3,300.00p | 3,375.00p | 227 |
| 31/12/2009 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 0 |
| 30/12/2009 | 3,150.00p | 3,300.00p | 3,150.00p | 3,300.00p | 270 |
| 29/12/2009 | 3,075.00p | 3,175.00p | 3,075.00p | 3,150.00p | 478 |
| 24/12/2009 | 3,075.00p | 3,150.00p | 3,075.00p | 3,075.00p | 158 |
| 23/12/2009 | 3,075.00p | 3,150.00p | 3,075.00p | 3,150.00p | 17 |
| 22/12/2009 | 3,000.00p | 3,120.00p | 2,955.00p | 3,075.00p | 531 |
| 21/12/2009 | 3,150.00p | 3,150.00p | 2,925.00p | 3,000.00p | 171 |
| 18/12/2009 | 3,150.00p | 3,180.00p | 3,075.00p | 3,150.00p | 620 |
| 17/12/2009 | 3,150.00p | 3,195.00p | 3,075.00p | 3,150.00p | 204 |
| 16/12/2009 | 3,225.00p | 3,298.50p | 3,150.00p | 3,150.00p | 338 |
| 15/12/2009 | 3,300.00p | 3,360.00p | 3,090.00p | 3,225.00p | 1052 |
| 14/12/2009 | 3,150.00p | 3,375.00p | 3,150.00p | 3,300.00p | 936 |
| 11/12/2009 | 3,150.00p | 3,225.00p | 3,085.50p | 3,150.00p | 471 |
| 10/12/2009 | 2,850.00p | 3,180.00p | 2,850.00p | 3,150.00p | 836 |
| 09/12/2009 | 2,925.00p | 2,962.50p | 2,700.00p | 2,850.00p | 399 |
| 08/12/2009 | 3,225.00p | 3,225.00p | 2,962.50p | 2,962.50p | 681 |
| 07/12/2009 | 3,375.00p | 3,375.00p | 3,225.00p | 3,225.00p | 922 |
| 04/12/2009 | 3,150.00p | 3,600.00p | 3,150.00p | 3,375.00p | 1592 |
| 03/12/2009 | 2,812.50p | 3,300.00p | 2,812.50p | 3,150.00p | 1161 |
| 02/12/2009 | 2,587.50p | 2,850.00p | 2,587.50p | 2,812.50p | 1106 |
| 01/12/2009 | 2,587.50p | 2,625.00p | 2,550.00p | 2,587.50p | 316 |
| 30/11/2009 | 2,775.00p | 2,775.00p | 2,400.00p | 2,587.50p | 1952 |
| 27/11/2009 | 2,775.00p | 2,850.00p | 2,745.00p | 2,775.00p | 207 |
| 26/11/2009 | 2,775.00p | 2,775.00p | 2,775.00p | 2,775.00p | 0 |
| 25/11/2009 | 2,775.00p | 2,775.00p | 2,775.00p | 2,775.00p | 0 |
| 24/11/2009 | 2,737.50p | 2,775.00p | 2,737.50p | 2,775.00p | 204 |
| 23/11/2009 | 2,812.50p | 2,812.50p | 2,700.00p | 2,737.50p | 1056 |
| 20/11/2009 | 2,887.50p | 2,910.00p | 2,790.00p | 2,812.50p | 518 |
| 19/11/2009 | 2,775.00p | 2,925.00p | 2,700.00p | 2,887.50p | 767 |
| 18/11/2009 | 2,925.00p | 2,975.40p | 2,789.40p | 2,887.50p | 287 |
| 17/11/2009 | 3,075.00p | 3,075.00p | 2,850.00p | 2,925.00p | 569 |
| 16/11/2009 | 3,075.00p | 3,120.00p | 3,000.00p | 3,075.00p | 189 |
| 13/11/2009 | 3,150.00p | 3,150.00p | 3,051.00p | 3,075.00p | 442 |
| 12/11/2009 | 3,150.00p | 3,225.00p | 3,150.00p | 3,150.00p | 176 |
| 11/11/2009 | 3,150.00p | 3,150.00p | 3,051.00p | 3,150.00p | 145 |
| 10/11/2009 | 3,075.00p | 3,225.00p | 3,045.00p | 3,150.00p | 1276 |
| 09/11/2009 | 3,075.00p | 3,090.00p | 3,015.00p | 3,075.00p | 387 |
| 06/11/2009 | 3,150.00p | 3,112.50p | 2,940.00p | 3,075.00p | 582 |
| 05/11/2009 | 3,150.00p | 3,150.00p | 3,031.50p | 3,150.00p | 78 |
| 04/11/2009 | 3,150.00p | 3,150.00p | 3,000.00p | 3,150.00p | 404 |
| 03/11/2009 | 3,150.00p | 3,150.00p | 3,031.50p | 3,150.00p | 79 |
| 02/11/2009 | 3,000.00p | 3,209.40p | 3,064.50p | 3,150.00p | 1852 |
| 30/10/2009 | 2,775.00p | 3,150.00p | 2,835.00p | 3,000.00p | 916 |
| 29/10/2009 | 3,075.00p | 3,075.00p | 2,737.50p | 2,775.00p | 3110 |
| 28/10/2009 | 3,225.00p | 3,159.00p | 3,000.00p | 3,075.00p | 213 |
| 27/10/2009 | 3,300.00p | 3,225.00p | 3,150.00p | 3,225.00p | 415 |
| 26/10/2009 | 3,300.00p | 3,300.00p | 3,255.00p | 3,300.00p | 76 |
| 23/10/2009 | 3,375.00p | 3,375.00p | 3,300.00p | 3,300.00p | 503 |
| 22/10/2009 | 3,450.00p | 3,450.00p | 3,375.00p | 3,375.00p | 406 |
| 21/10/2009 | 3,525.00p | 3,555.00p | 3,450.00p | 3,450.00p | 367 |
| 20/10/2009 | 3,675.00p | 3,675.00p | 3,450.00p | 3,525.00p | 863 |
| 19/10/2009 | 3,600.00p | 3,675.00p | 3,600.00p | 3,675.00p | 1204 |
| 16/10/2009 | 3,600.00p | 3,600.00p | 3,501.00p | 3,600.00p | 969 |
| 15/10/2009 | 3,600.00p | 3,600.00p | 3,300.00p | 3,600.00p | 1421 |
| 14/10/2009 | 3,825.00p | 3,795.00p | 3,525.00p | 3,600.00p | 867 |
| 13/10/2009 | 3,825.00p | 3,900.00p | 3,750.00p | 3,825.00p | 2268 |
| 12/10/2009 | 3,525.00p | 3,825.00p | 3,450.00p | 3,825.00p | 1530 |
| 09/10/2009 | 3,525.00p | 3,555.00p | 3,390.00p | 3,525.00p | 870 |
| 08/10/2009 | 3,675.00p | 3,718.80p | 3,450.00p | 3,525.00p | 1348 |
| 07/10/2009 | 3,225.00p | 3,750.00p | 3,270.00p | 3,675.00p | 3114 |
| 06/10/2009 | 3,525.00p | 3,487.50p | 3,150.00p | 3,225.00p | 1999 |
| 05/10/2009 | 3,600.00p | 3,540.00p | 3,450.00p | 3,525.00p | 501 |
| 02/10/2009 | 3,825.00p | 3,675.00p | 3,375.00p | 3,600.00p | 2677 |
| 01/10/2009 | 3,825.00p | 3,900.00p | 3,825.00p | 3,825.00p | 1306 |
| 30/09/2009 | 3,975.00p | 3,948.00p | 3,757.50p | 3,825.00p | 4211 |
| 29/09/2009 | 4,050.00p | 4,068.90p | 3,921.00p | 3,975.00p | 1477 |
| 28/09/2009 | 4,125.00p | 4,110.00p | 3,975.00p | 4,050.00p | 1578 |
| 25/09/2009 | 4,200.00p | 4,200.00p | 4,050.90p | 4,125.00p | 1624 |
| 24/09/2009 | 4,350.00p | 4,350.00p | 4,200.00p | 4,200.00p | 1352 |
| 23/09/2009 | 4,350.00p | 4,389.00p | 4,275.00p | 4,350.00p | 625 |
| 22/09/2009 | 4,125.00p | 4,425.00p | 4,125.00p | 4,350.00p | 5300 |
| 21/09/2009 | 4,125.00p | 4,200.00p | 4,050.00p | 4,125.00p | 1447 |
| 18/09/2009 | 4,125.00p | 4,200.00p | 3,997.50p | 4,125.00p | 4173 |
| 17/09/2009 | 3,975.00p | 4,125.00p | 3,975.00p | 4,125.00p | 2248 |
| 16/09/2009 | 4,275.00p | 4,273.50p | 3,825.00p | 3,975.00p | 4247 |
| 15/09/2009 | 4,500.00p | 4,580.40p | 4,050.00p | 4,275.00p | 10547 |
| 14/09/2009 | 3,825.00p | 4,658.10p | 3,900.00p | 4,500.00p | 19038 |
| 11/09/2009 | 2,962.50p | 4,125.00p | 2,940.00p | 3,825.00p | 12243 |
| 10/09/2009 | 2,700.00p | 3,000.00p | 2,640.00p | 2,962.50p | 2347 |
| 09/09/2009 | 2,812.50p | 2,850.00p | 2,640.00p | 2,700.00p | 1313 |
| 08/09/2009 | 2,700.00p | 2,812.50p | 2,700.00p | 2,812.50p | 6280 |
| 07/09/2009 | 2,550.00p | 2,763.90p | 2,490.00p | 2,700.00p | 2971 |
| 04/09/2009 | 2,325.00p | 2,610.00p | 2,280.00p | 2,550.00p | 4724 |
| 03/09/2009 | 2,137.50p | 2,512.50p | 2,175.00p | 2,325.00p | 5240 |
| 02/09/2009 | 2,100.00p | 2,158.80p | 1,951.50p | 2,062.50p | 1634 |
| 01/09/2009 | 2,287.50p | 2,310.30p | 2,100.00p | 2,100.00p | 2668 |
| 28/08/2009 | 2,250.00p | 2,427.00p | 2,212.50p | 2,287.50p | 7037 |
| 27/08/2009 | 2,175.00p | 2,370.00p | 2,100.00p | 2,175.00p | 2977 |
| 26/08/2009 | 2,137.50p | 2,175.00p | 2,137.50p | 2,175.00p | 1658 |
| 25/08/2009 | 2,100.00p | 2,160.00p | 2,100.00p | 2,137.50p | 1523 |
| 24/08/2009 | 2,062.50p | 2,100.00p | 2,062.50p | 2,100.00p | 3517 |
| 21/08/2009 | 2,100.00p | 2,100.00p | 2,025.00p | 2,062.50p | 1341 |
| 20/08/2009 | 2,175.00p | 2,250.00p | 2,100.00p | 2,175.00p | 2172 |
| 19/08/2009 | 2,175.00p | 2,211.00p | 2,100.00p | 2,175.00p | 984 |
| 18/08/2009 | 2,212.50p | 2,220.00p | 2,100.00p | 2,175.00p | 591 |
| 17/08/2009 | 2,250.00p | 2,250.00p | 2,212.50p | 2,212.50p | 1141 |
| 14/08/2009 | 2,325.00p | 2,325.00p | 2,175.00p | 2,250.00p | 2590 |
| 13/08/2009 | 2,362.50p | 2,437.50p | 2,250.00p | 2,325.00p | 6033 |
| 12/08/2009 | 2,100.00p | 2,400.00p | 2,100.00p | 2,362.50p | 5316 |
| 11/08/2009 | 2,025.00p | 2,137.50p | 2,025.00p | 2,100.00p | 1620 |
| 10/08/2009 | 1,912.50p | 2,025.00p | 1,912.50p | 2,025.00p | 1714 |
| 07/08/2009 | 1,912.50p | 1,912.50p | 1,912.50p | 1,912.50p | 181 |
| 06/08/2009 | 1,912.50p | 1,912.50p | 1,912.50p | 1,912.50p | 221 |
| 05/08/2009 | 1,987.50p | 1,987.50p | 1,875.00p | 1,912.50p | 1895 |
| 04/08/2009 | 1,762.50p | 1,987.50p | 1,762.50p | 1,987.50p | 10110 |
| 03/08/2009 | 1,762.50p | 1,762.50p | 1,762.50p | 1,762.50p | 1167 |
| 31/07/2009 | 1,800.00p | 1,800.00p | 1,762.50p | 1,762.50p | 426 |
| 30/07/2009 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 29/07/2009 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 28/07/2009 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 100 |
| 27/07/2009 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 504 |
| 24/07/2009 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 475 |
| 23/07/2009 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 30 |
| 22/07/2009 | 1,837.50p | 1,837.50p | 1,800.00p | 1,800.00p | 1936 |
| 21/07/2009 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 67 |
| 20/07/2009 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 79 |
| 17/07/2009 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 1230 |
| 16/07/2009 | 1,762.50p | 1,837.50p | 1,762.50p | 1,837.50p | 1900 |
| 15/07/2009 | 1,687.50p | 1,762.50p | 1,687.50p | 1,762.50p | 1641 |
| 14/07/2009 | 1,650.00p | 1,687.50p | 1,650.00p | 1,687.50p | 1058 |
| 13/07/2009 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 423 |
| 10/07/2009 | 1,687.50p | 1,687.50p | 1,650.00p | 1,650.00p | 83 |
| 09/07/2009 | 1,687.50p | 1,687.50p | 1,650.00p | 1,687.50p | 795 |
| 08/07/2009 | 1,950.00p | 1,950.00p | 1,687.50p | 1,687.50p | 1735 |
| 07/07/2009 | 1,875.00p | 1,950.00p | 1,875.00p | 1,950.00p | 3350 |
| 06/07/2009 | 2,025.00p | 2,025.00p | 1,875.00p | 1,875.00p | 3257 |
| 03/07/2009 | 1,875.00p | 2,100.00p | 1,875.00p | 2,025.00p | 7231 |
| 02/07/2009 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 751 |
| 01/07/2009 | 1,912.50p | 1,912.50p | 1,875.00p | 1,875.00p | 537 |
| 30/06/2009 | 1,612.50p | 1,950.00p | 1,612.50p | 1,912.50p | 5492 |
| 29/06/2009 | 1,800.00p | 1,800.00p | 1,612.50p | 1,612.50p | 4954 |
| 26/06/2009 | 1,950.00p | 1,950.00p | 1,800.00p | 1,800.00p | 2032 |
| 25/06/2009 | 1,875.00p | 2,025.00p | 1,875.00p | 1,950.00p | 8377 |
| 24/06/2009 | 1,687.50p | 2,062.50p | 1,687.50p | 1,875.00p | 10630 |
| 23/06/2009 | 1,350.00p | 1,650.00p | 1,350.00p | 1,650.00p | 4384 |
| 22/06/2009 | 1,312.50p | 1,350.00p | 1,312.50p | 1,350.00p | 8974 |
| 19/06/2009 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 1589 |
| 18/06/2009 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 3041 |
| 17/06/2009 | 1,200.00p | 1,350.00p | 1,200.00p | 1,312.50p | 16876 |
| 16/06/2009 | 1,162.50p | 1,162.50p | 1,162.50p | 1,162.50p | 13720 |
| 15/06/2009 | 937.50p | 1,162.50p | 937.50p | 1,162.50p | 19424 |
| 12/06/2009 | 937.50p | 937.50p | 937.50p | 937.50p | 3450 |
| 11/06/2009 | 937.50p | 937.50p | 937.50p | 937.50p | 4040 |
| 10/06/2009 | 937.50p | 937.50p | 937.50p | 937.50p | 550 |
| 09/06/2009 | 937.50p | 937.50p | 937.50p | 937.50p | 849 |
| 08/06/2009 | 937.50p | 937.50p | 937.50p | 937.50p | 2112 |
| 05/06/2009 | 937.50p | 937.50p | 900.00p | 937.50p | 4040 |
| 04/06/2009 | 937.50p | 937.50p | 937.50p | 937.50p | 1104 |
| 03/06/2009 | 870.00p | 937.50p | 870.00p | 937.50p | 3305 |
| 02/06/2009 | 787.50p | 870.00p | 787.50p | 870.00p | 9489 |
| 01/06/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 5331 |
| 29/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 5539 |
| 28/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 6663 |
| 27/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 618 |
| 26/05/2009 | 750.00p | 787.50p | 750.00p | 787.50p | 860 |
| 22/05/2009 | 712.50p | 750.00p | 712.50p | 750.00p | 962 |
| 21/05/2009 | 787.50p | 787.50p | 712.50p | 712.50p | 9388 |
| 20/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 17 |
| 19/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 4643 |
| 18/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 59 |
| 15/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 1264 |
| 14/05/2009 | 825.00p | 825.00p | 787.50p | 787.50p | 753 |
| 13/05/2009 | 787.50p | 825.00p | 712.50p | 825.00p | 5991 |
| 12/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 223 |
| 11/05/2009 | 862.50p | 862.50p | 772.50p | 772.50p | 1790 |
| 08/05/2009 | 900.00p | 900.00p | 862.50p | 862.50p | 310 |
| 07/05/2009 | 862.50p | 900.00p | 862.50p | 900.00p | 1726 |
*Close Price adjusted for both dividends and splits