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 Warpaint London (W7L) by Steve Moore in ShareProphets
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Vaalco Energy, Inc (DI) (EGY) by Canaccord Genuity
- Buy Castings (CGS) by Canaccord Genuity
- Underperform Rathbones Group (RAT) by Jefferies
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Buy Games Workshop Group (GAW) by Jefferies
- Buy LondonMetric Property (LMP) by Berenberg
- Buy Smiths News (SNWS) by Berenberg
- Neutral Antofagasta (ANTO) by ODDO BHF
- Overweight WH Smith (SMWH) by JP Morgan
- Sector Perform Bodycote (BOY) by RBC Capital
- Hold Rathbones Group (RAT) by Deutsche Bank
- Buy AO World (AO.) by Jefferies
- Hold Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Neutral United Utilities Group (UU.) by Citi
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Hold B&M European Value Retail S.A. (DI) (BME) by Shore Capital
- Under Review Everyman Media Group (EMAN) by Canaccord Genuity
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | 6.05p | 6.20p | 5.80p | 6.00p | 1623820 |
| 01/09/2025 | 5.95p | 6.50p | 5.80p | 6.05p | 3824327 |
| 29/08/2025 | 5.45p | 5.99p | 5.30p | 5.80p | 2393997 |
| 28/08/2025 | 5.85p | 6.00p | 5.30p | 5.54p | 2742529 |
| 27/08/2025 | 5.65p | 6.10p | 5.50p | 5.85p | 3675887 |
| 26/08/2025 | 5.50p | 5.80p | 5.38p | 5.65p | 2955301 |
| 22/08/2025 | 5.10p | 5.64p | 5.00p | 5.50p | 4462302 |
| 21/08/2025 | 4.50p | 5.48p | 4.25p | 5.10p | 54640928 |
| 20/08/2025 | 4.70p | 4.77p | 4.46p | 4.50p | 1286383 |
| 19/08/2025 | 4.55p | 4.90p | 4.50p | 4.70p | 3915925 |
| 18/08/2025 | 4.20p | 5.00p | 4.10p | 4.55p | 9264687 |
| 15/08/2025 | 4.10p | 4.30p | 4.00p | 4.20p | 1962225 |
| 14/08/2025 | 3.90p | 4.30p | 3.80p | 4.10p | 6296173 |
| 13/08/2025 | 3.85p | 3.99p | 3.73p | 3.90p | 1253810 |
| 12/08/2025 | 3.80p | 4.00p | 3.69p | 3.85p | 931905 |
| 11/08/2025 | 3.85p | 4.00p | 3.60p | 3.80p | 3056602 |
| 08/08/2025 | 3.70p | 4.00p | 3.50p | 3.85p | 5813474 |
| 07/08/2025 | 3.75p | 3.80p | 3.62p | 3.70p | 1554885 |
| 06/08/2025 | 3.85p | 4.03p | 3.64p | 3.65p | 7070344 |
| 05/08/2025 | 3.85p | 3.90p | 3.77p | 3.85p | 957497 |
| 04/08/2025 | 3.90p | 3.90p | 3.80p | 3.85p | 737855 |
| 01/08/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 702650 |
| 31/07/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 161215 |
| 30/07/2025 | 3.95p | 4.00p | 3.80p | 3.85p | 1166472 |
| 29/07/2025 | 3.95p | 4.00p | 3.93p | 4.00p | 1001532 |
| 28/07/2025 | 4.05p | 4.20p | 3.90p | 3.95p | 1121544 |
| 25/07/2025 | 4.05p | 4.14p | 3.97p | 4.10p | 2061466 |
| 24/07/2025 | 4.05p | 4.20p | 3.97p | 4.05p | 1053730 |
| 23/07/2025 | 3.90p | 4.19p | 3.89p | 4.05p | 3226226 |
| 22/07/2025 | 3.83p | 4.30p | 3.81p | 3.90p | 3752144 |
| 21/07/2025 | 3.75p | 3.90p | 3.50p | 3.65p | 445481 |
| 18/07/2025 | 3.80p | 3.90p | 3.64p | 3.75p | 1409182 |
| 17/07/2025 | 3.85p | 3.90p | 3.76p | 3.80p | 534397 |
| 16/07/2025 | 3.80p | 3.90p | 3.70p | 3.85p | 374136 |
| 15/07/2025 | 4.00p | 4.10p | 3.72p | 3.80p | 1052027 |
| 14/07/2025 | 3.85p | 4.03p | 3.80p | 4.00p | 2590824 |
| 11/07/2025 | 3.95p | 4.10p | 3.70p | 3.85p | 3770644 |
| 10/07/2025 | 3.95p | 4.10p | 3.86p | 3.95p | 1480291 |
| 09/07/2025 | 4.05p | 4.09p | 3.80p | 3.95p | 888880 |
| 08/07/2025 | 3.90p | 4.20p | 3.85p | 4.05p | 1051589 |
| 07/07/2025 | 4.10p | 4.20p | 3.80p | 3.90p | 1971322 |
| 04/07/2025 | 4.15p | 4.50p | 3.80p | 4.10p | 2067196 |
| 03/07/2025 | 4.15p | 4.30p | 4.00p | 4.15p | 442374 |
| 02/07/2025 | 4.35p | 4.40p | 3.80p | 4.15p | 4666182 |
| 01/07/2025 | 4.70p | 4.90p | 4.21p | 4.51p | 3075233 |
| 30/06/2025 | 4.75p | 5.00p | 4.20p | 4.70p | 4554950 |
| 27/06/2025 | 4.80p | 5.00p | 4.51p | 4.75p | 2010896 |
| 26/06/2025 | 4.90p | 5.00p | 4.60p | 4.80p | 951652 |
| 25/06/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 208930 |
| 24/06/2025 | 5.00p | 5.10p | 4.80p | 4.90p | 441744 |
| 23/06/2025 | 5.00p | 5.20p | 4.80p | 5.00p | 799797 |
| 20/06/2025 | 5.00p | 5.17p | 4.80p | 5.00p | 550614 |
| 19/06/2025 | 5.00p | 5.19p | 4.83p | 5.00p | 646126 |
| 18/06/2025 | 5.00p | 5.20p | 4.80p | 5.00p | 856616 |
| 17/06/2025 | 5.00p | 5.20p | 4.80p | 5.00p | 282211 |
| 16/06/2025 | 4.95p | 5.20p | 4.80p | 5.00p | 240365 |
| 13/06/2025 | 4.95p | 5.18p | 4.95p | 4.95p | 459021 |
| 12/06/2025 | 5.25p | 5.50p | 4.72p | 4.85p | 1166684 |
| 11/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 331436 |
| 10/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 601730 |
| 09/06/2025 | 5.25p | 5.44p | 5.19p | 5.25p | 964854 |
| 06/06/2025 | 5.25p | 5.47p | 5.16p | 5.25p | 231061 |
| 05/06/2025 | 5.25p | 5.50p | 5.05p | 5.25p | 349343 |
| 04/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 559837 |
| 03/06/2025 | 5.35p | 5.50p | 5.00p | 5.25p | 424708 |
| 02/06/2025 | 5.35p | 5.50p | 5.22p | 5.35p | 488054 |
| 30/05/2025 | 5.35p | 5.70p | 5.20p | 5.35p | 4702495 |
| 29/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 287529 |
| 28/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 378339 |
| 27/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 1011245 |
| 23/05/2025 | 5.35p | 5.38p | 5.00p | 5.35p | 1050994 |
| 22/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 466215 |
| 21/05/2025 | 5.70p | 5.90p | 5.20p | 5.45p | 1217410 |
| 20/05/2025 | 5.35p | 5.90p | 5.20p | 5.70p | 2109546 |
| 19/05/2025 | 6.00p | 6.20p | 5.30p | 5.35p | 2218380 |
| 16/05/2025 | 6.30p | 7.10p | 5.60p | 6.00p | 9971919 |
| 15/05/2025 | 4.95p | 5.10p | 4.83p | 4.95p | 375678 |
| 14/05/2025 | 4.65p | 5.10p | 4.50p | 4.95p | 2785002 |
| 13/05/2025 | 4.60p | 4.80p | 4.30p | 4.60p | 1325274 |
| 12/05/2025 | 4.20p | 4.80p | 4.20p | 4.40p | 1509857 |
| 09/05/2025 | 4.10p | 4.40p | 4.00p | 4.20p | 245855 |
| 08/05/2025 | 4.15p | 4.29p | 4.08p | 4.10p | 255666 |
| 07/05/2025 | 4.10p | 4.30p | 4.04p | 4.15p | 173088 |
| 06/05/2025 | 4.25p | 4.50p | 4.00p | 4.20p | 574724 |
| 02/05/2025 | 4.15p | 4.34p | 4.02p | 4.25p | 1408628 |
| 01/05/2025 | 4.35p | 4.50p | 4.02p | 4.15p | 867294 |
| 30/04/2025 | 4.25p | 4.50p | 4.20p | 4.35p | 583183 |
| 29/04/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 603195 |
| 28/04/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 205024 |
| 25/04/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 310728 |
| 24/04/2025 | 4.30p | 4.40p | 4.20p | 4.25p | 704362 |
| 23/04/2025 | 4.30p | 4.40p | 4.20p | 4.30p | 555941 |
| 22/04/2025 | 4.30p | 4.40p | 4.20p | 4.30p | 801057 |
| 17/04/2025 | 4.50p | 4.50p | 4.20p | 4.30p | 330131 |
| 16/04/2025 | 4.50p | 4.70p | 4.31p | 4.50p | 235377 |
| 15/04/2025 | 4.50p | 4.70p | 4.34p | 4.50p | 48177 |
| 14/04/2025 | 4.60p | 4.70p | 4.34p | 4.50p | 355978 |
| 11/04/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 96340 |
| 10/04/2025 | 4.35p | 4.70p | 4.20p | 4.60p | 1083901 |
| 09/04/2025 | 4.40p | 4.50p | 4.10p | 4.20p | 980364 |
| 08/04/2025 | 4.60p | 4.80p | 4.25p | 4.45p | 1525272 |
| 07/04/2025 | 4.35p | 4.80p | 4.30p | 4.60p | 1505997 |
| 04/04/2025 | 4.75p | 4.90p | 4.30p | 4.40p | 1103325 |
| 03/04/2025 | 4.75p | 4.90p | 4.60p | 4.75p | 1334362 |
| 02/04/2025 | 5.20p | 5.27p | 4.75p | 4.85p | 1758953 |
| 01/04/2025 | 5.20p | 5.40p | 5.00p | 5.20p | 818490 |
| 31/03/2025 | 4.85p | 5.30p | 4.70p | 5.20p | 2569329 |
| 28/03/2025 | 4.80p | 5.00p | 4.71p | 4.85p | 843904 |
| 27/03/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 2379042 |
| 26/03/2025 | 4.50p | 5.00p | 4.50p | 4.80p | 2070594 |
| 25/03/2025 | 4.35p | 4.50p | 4.20p | 4.35p | 167558 |
| 24/03/2025 | 4.20p | 4.50p | 4.10p | 4.35p | 785112 |
| 21/03/2025 | 4.00p | 4.10p | 3.93p | 4.10p | 796771 |
| 20/03/2025 | 4.00p | 4.07p | 3.92p | 4.00p | 29591 |
| 19/03/2025 | 4.00p | 4.07p | 3.92p | 4.00p | 56352 |
| 18/03/2025 | 3.95p | 4.10p | 3.90p | 4.00p | 718590 |
| 17/03/2025 | 3.95p | 4.10p | 3.84p | 3.95p | 349134 |
| 14/03/2025 | 3.95p | 4.10p | 3.80p | 3.95p | 50642 |
| 13/03/2025 | 4.00p | 4.10p | 3.92p | 3.95p | 838219 |
| 12/03/2025 | 3.95p | 4.07p | 3.90p | 4.00p | 869262 |
| 11/03/2025 | 4.25p | 4.40p | 3.95p | 3.95p | 380227 |
| 10/03/2025 | 4.10p | 4.20p | 3.90p | 4.04p | 607602 |
| 07/03/2025 | 3.95p | 4.10p | 3.95p | 4.10p | 2095543 |
| 06/03/2025 | 3.95p | 4.00p | 3.90p | 3.95p | 771451 |
| 05/03/2025 | 4.15p | 4.20p | 3.90p | 3.95p | 1337653 |
| 04/03/2025 | 4.25p | 4.25p | 4.09p | 4.15p | 466409 |
| 03/03/2025 | 4.35p | 4.35p | 4.12p | 4.25p | 507247 |
| 28/02/2025 | 4.40p | 4.50p | 4.20p | 4.35p | 687102 |
| 27/02/2025 | 4.40p | 4.82p | 4.30p | 4.40p | 1444232 |
| 26/02/2025 | 4.30p | 4.49p | 4.20p | 4.40p | 1184325 |
| 25/02/2025 | 4.50p | 4.70p | 4.20p | 4.30p | 711900 |
| 24/02/2025 | 4.60p | 4.70p | 4.30p | 4.50p | 1067342 |
| 21/02/2025 | 4.40p | 4.70p | 4.37p | 4.60p | 349224 |
| 20/02/2025 | 4.15p | 4.50p | 4.14p | 4.40p | 2909904 |
| 19/02/2025 | 4.25p | 4.25p | 4.10p | 4.20p | 958656 |
| 18/02/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 766573 |
| 17/02/2025 | 4.50p | 4.70p | 4.22p | 4.25p | 753187 |
| 14/02/2025 | 4.60p | 4.70p | 4.50p | 4.50p | 777169 |
| 13/02/2025 | 4.40p | 4.67p | 4.30p | 4.60p | 917830 |
| 12/02/2025 | 4.40p | 4.46p | 4.30p | 4.40p | 526525 |
| 11/02/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 1166877 |
| 10/02/2025 | 4.55p | 4.70p | 4.30p | 4.40p | 1486039 |
| 07/02/2025 | 4.50p | 4.60p | 4.40p | 4.55p | 1419056 |
| 06/02/2025 | 4.60p | 4.70p | 4.43p | 4.50p | 1194615 |
| 05/02/2025 | 4.65p | 4.70p | 4.50p | 4.60p | 253796 |
| 04/02/2025 | 4.80p | 4.90p | 4.60p | 4.65p | 1441776 |
| 03/02/2025 | 4.80p | 5.10p | 4.60p | 4.80p | 2488247 |
| 31/01/2025 | 4.70p | 5.10p | 4.62p | 5.10p | 5340638 |
| 30/01/2025 | 4.45p | 4.90p | 4.30p | 4.70p | 4219921 |
| 29/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 366190 |
| 28/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 128507 |
| 27/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 51697 |
| 24/01/2025 | 4.20p | 4.26p | 4.10p | 4.15p | 474628 |
| 23/01/2025 | 4.20p | 4.30p | 4.13p | 4.20p | 366940 |
| 22/01/2025 | 4.10p | 4.30p | 4.00p | 4.20p | 944490 |
| 21/01/2025 | 4.10p | 4.19p | 4.00p | 4.10p | 521281 |
| 20/01/2025 | 4.20p | 4.30p | 4.10p | 4.15p | 609158 |
| 17/01/2025 | 4.15p | 4.30p | 4.13p | 4.20p | 348663 |
| 16/01/2025 | 4.25p | 4.30p | 4.10p | 4.15p | 1484278 |
| 15/01/2025 | 4.00p | 4.30p | 3.85p | 4.25p | 3070286 |
| 14/01/2025 | 4.10p | 4.20p | 3.80p | 4.00p | 1440841 |
| 13/01/2025 | 4.25p | 4.30p | 4.00p | 4.10p | 503783 |
| 10/01/2025 | 4.30p | 4.40p | 4.10p | 4.25p | 607309 |
| 09/01/2025 | 4.30p | 4.34p | 4.20p | 4.30p | 388030 |
| 08/01/2025 | 4.60p | 4.62p | 4.23p | 4.30p | 971240 |
| 07/01/2025 | 4.65p | 4.80p | 4.46p | 4.60p | 514227 |
| 06/01/2025 | 4.70p | 4.80p | 4.46p | 4.65p | 578486 |
| 03/01/2025 | 4.85p | 5.00p | 4.64p | 4.70p | 164574 |
| 02/01/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 573824 |
| 31/12/2024 | 4.85p | 5.00p | 4.64p | 4.85p | 125894 |
| 30/12/2024 | 4.60p | 5.00p | 4.50p | 4.85p | 623717 |
| 27/12/2024 | 4.50p | 4.80p | 4.50p | 4.60p | 537162 |
| 24/12/2024 | 4.45p | 4.54p | 4.40p | 4.50p | 335748 |
| 23/12/2024 | 4.50p | 4.54p | 4.40p | 4.45p | 718218 |
| 20/12/2024 | 4.55p | 4.60p | 4.48p | 4.50p | 581746 |
| 19/12/2024 | 4.55p | 4.60p | 4.50p | 4.55p | 289054 |
| 18/12/2024 | 4.50p | 4.60p | 4.50p | 4.55p | 676551 |
| 17/12/2024 | 4.35p | 4.60p | 4.30p | 4.50p | 1393489 |
| 16/12/2024 | 4.35p | 4.40p | 4.30p | 4.35p | 30788 |
| 13/12/2024 | 4.35p | 4.40p | 4.33p | 4.35p | 409259 |
| 12/12/2024 | 4.35p | 4.40p | 4.33p | 4.35p | 318549 |
| 11/12/2024 | 4.35p | 4.50p | 4.25p | 4.35p | 1098655 |
| 10/12/2024 | 4.45p | 4.50p | 4.30p | 4.35p | 758890 |
| 09/12/2024 | 4.80p | 4.80p | 4.33p | 4.45p | 1167087 |
| 06/12/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 153422 |
| 05/12/2024 | 4.65p | 5.00p | 4.50p | 4.80p | 658381 |
| 04/12/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 475551 |
| 03/12/2024 | 4.80p | 4.90p | 4.54p | 4.65p | 123854 |
| 02/12/2024 | 4.95p | 5.10p | 4.70p | 4.80p | 301513 |
| 29/11/2024 | 4.95p | 5.10p | 4.80p | 4.95p | 178052 |
| 28/11/2024 | 4.85p | 5.10p | 4.70p | 4.95p | 616884 |
| 27/11/2024 | 4.65p | 4.78p | 4.55p | 4.65p | 286173 |
| 26/11/2024 | 4.65p | 4.80p | 4.59p | 4.65p | 852055 |
| 25/11/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 248338 |
| 22/11/2024 | 4.70p | 4.74p | 4.50p | 4.65p | 1026139 |
| 21/11/2024 | 4.90p | 5.00p | 4.62p | 4.70p | 637910 |
| 20/11/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 23549 |
| 19/11/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 149159 |
| 18/11/2024 | 4.80p | 5.00p | 4.60p | 4.90p | 547237 |
| 15/11/2024 | 4.80p | 5.00p | 4.67p | 4.80p | 115253 |
*Close Price adjusted for both dividends and splits