eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2009 900.00p 900.00p 862.50p 862.50p 308
05/05/2009 900.00p 900.00p 900.00p 900.00p 650
01/05/2009 900.00p 975.00p 900.00p 900.00p 6742
30/04/2009 862.50p 900.00p 862.50p 900.00p 9997
29/04/2009 787.50p 862.50p 787.50p 862.50p 1484
28/04/2009 825.00p 825.00p 787.50p 787.50p 1580
27/04/2009 937.50p 937.50p 862.50p 862.50p 4445
24/04/2009 712.50p 937.50p 712.50p 937.50p 18183
23/04/2009 712.50p 712.50p 712.50p 712.50p 2713
22/04/2009 712.50p 712.50p 712.50p 712.50p 300
21/04/2009 712.50p 712.50p 712.50p 712.50p 783
20/04/2009 712.50p 712.50p 712.50p 712.50p 0
17/04/2009 712.50p 712.50p 712.50p 712.50p 166
16/04/2009 712.50p 712.50p 712.50p 712.50p 0
15/04/2009 712.50p 712.50p 712.50p 712.50p 500
14/04/2009 712.50p 712.50p 712.50p 712.50p 871
09/04/2009 712.50p 712.50p 712.50p 712.50p 679
08/04/2009 712.50p 712.50p 712.50p 712.50p 17
07/04/2009 712.50p 712.50p 712.50p 712.50p 974
06/04/2009 712.50p 712.50p 712.50p 712.50p 70
03/04/2009 712.50p 712.50p 712.50p 712.50p 250
02/04/2009 712.50p 712.50p 712.50p 712.50p 28
01/04/2009 712.50p 712.50p 712.50p 712.50p 280
31/03/2009 712.50p 712.50p 712.50p 712.50p 861
30/03/2009 712.50p 712.50p 712.50p 712.50p 212
27/03/2009 712.50p 712.50p 712.50p 712.50p 0
26/03/2009 712.50p 712.50p 712.50p 712.50p 200
25/03/2009 712.50p 712.50p 712.50p 712.50p 333
24/03/2009 712.50p 712.50p 712.50p 712.50p 0
23/03/2009 712.50p 712.50p 712.50p 712.50p 48
20/03/2009 712.50p 712.50p 712.50p 712.50p 123
19/03/2009 712.50p 712.50p 712.50p 712.50p 37
18/03/2009 712.50p 712.50p 712.50p 712.50p 167
17/03/2009 712.50p 712.50p 712.50p 712.50p 27
16/03/2009 712.50p 712.50p 712.50p 712.50p 0
13/03/2009 787.50p 787.50p 712.50p 712.50p 3420
12/03/2009 787.50p 787.50p 786.00p 787.50p 839
11/03/2009 862.50p 862.50p 787.50p 787.50p 2298
10/03/2009 787.50p 862.50p 787.50p 862.50p 3679
09/03/2009 712.50p 712.50p 712.50p 712.50p 540
06/03/2009 712.50p 712.50p 712.50p 712.50p 319
05/03/2009 712.50p 712.50p 712.50p 712.50p 27
04/03/2009 712.50p 712.50p 712.50p 712.50p 0
03/03/2009 750.00p 750.00p 712.50p 712.50p 69
02/03/2009 787.50p 787.50p 675.00p 750.00p 585
27/02/2009 787.50p 787.50p 787.50p 787.50p 215
26/02/2009 787.50p 787.50p 787.50p 787.50p 374
25/02/2009 787.50p 787.50p 787.50p 787.50p 33
24/02/2009 787.50p 787.50p 787.50p 787.50p 233
23/02/2009 900.00p 900.00p 787.50p 787.50p 283
20/02/2009 900.00p 937.50p 900.00p 900.00p 1083
19/02/2009 825.00p 900.00p 825.00p 900.00p 3523
18/02/2009 825.00p 825.00p 825.00p 825.00p 737
17/02/2009 750.00p 825.00p 750.00p 825.00p 557
16/02/2009 750.00p 750.00p 750.00p 750.00p 632
13/02/2009 750.00p 750.00p 750.00p 750.00p 0
12/02/2009 750.00p 750.00p 750.00p 750.00p 85
11/02/2009 750.00p 750.00p 750.00p 750.00p 667
10/02/2009 787.50p 787.50p 750.00p 750.00p 167
09/02/2009 787.50p 787.50p 787.50p 787.50p 10
06/02/2009 750.00p 787.50p 750.00p 787.50p 964
05/02/2009 675.00p 750.00p 675.00p 750.00p 333
04/02/2009 675.00p 675.00p 675.00p 675.00p 67
03/02/2009 750.00p 750.00p 675.00p 675.00p 833
02/02/2009 750.00p 750.00p 750.00p 750.00p 514
30/01/2009 712.50p 825.00p 712.50p 750.00p 1324
29/01/2009 675.00p 712.50p 675.00p 712.50p 42459
28/01/2009 637.50p 675.00p 637.50p 675.00p 217
27/01/2009 637.50p 637.50p 637.50p 637.50p 0
26/01/2009 637.50p 637.50p 637.50p 637.50p 527
23/01/2009 637.50p 637.50p 637.50p 637.50p 274
22/01/2009 637.50p 637.50p 637.50p 637.50p 1183
21/01/2009 637.50p 637.50p 637.50p 637.50p 40
20/01/2009 637.50p 637.50p 637.50p 637.50p 2375
19/01/2009 637.50p 637.50p 637.50p 637.50p 33
16/01/2009 637.50p 637.50p 637.50p 637.50p 167
15/01/2009 637.50p 637.50p 637.50p 637.50p 496
14/01/2009 637.50p 637.50p 637.50p 637.50p 12
13/01/2009 637.50p 637.50p 637.50p 637.50p 0
12/01/2009 675.00p 675.00p 637.50p 637.50p 488
09/01/2009 637.50p 675.00p 637.50p 675.00p 267
08/01/2009 675.00p 675.00p 675.00p 675.00p 1927
07/01/2009 562.50p 712.50p 562.50p 675.00p 730
06/01/2009 562.50p 562.50p 562.50p 562.50p 0
05/01/2009 562.50p 562.50p 562.50p 562.50p 38
02/01/2009 562.50p 562.50p 562.50p 562.50p 0
31/12/2008 562.50p 562.50p 562.50p 562.50p 770
30/12/2008 562.50p 562.50p 562.50p 562.50p 0
29/12/2008 562.50p 562.50p 562.50p 562.50p 250
24/12/2008 525.00p 562.50p 525.00p 562.50p 409
23/12/2008 562.50p 562.50p 562.50p 562.50p 0
22/12/2008 562.50p 562.50p 562.50p 562.50p 0
19/12/2008 562.50p 562.50p 562.50p 562.50p 7
18/12/2008 562.50p 562.50p 562.50p 562.50p 87
17/12/2008 562.50p 562.50p 562.50p 562.50p 1133
16/12/2008 562.50p 562.50p 562.50p 562.50p 85
15/12/2008 562.50p 562.50p 562.50p 562.50p 0
12/12/2008 562.50p 562.50p 562.50p 562.50p 1333
11/12/2008 562.50p 562.50p 561.00p 562.50p 93
10/12/2008 562.50p 562.50p 561.00p 562.50p 438
09/12/2008 562.50p 562.50p 562.50p 562.50p 111
08/12/2008 562.50p 562.50p 562.50p 562.50p 5
05/12/2008 562.50p 562.50p 562.50p 562.50p 24
04/12/2008 562.50p 562.50p 562.50p 562.50p 0
03/12/2008 562.50p 562.50p 562.50p 562.50p 894
02/12/2008 562.50p 562.50p 562.50p 562.50p 48
01/12/2008 562.50p 562.50p 562.50p 562.50p 667
28/11/2008 562.50p 562.50p 562.50p 562.50p 1270
27/11/2008 562.50p 562.50p 562.50p 562.50p 150
26/11/2008 562.50p 562.50p 562.50p 562.50p 1667
25/11/2008 562.50p 562.50p 562.50p 562.50p 0
24/11/2008 525.00p 562.50p 525.00p 562.50p 402
21/11/2008 487.50p 525.00p 487.50p 525.00p 0
20/11/2008 487.50p 487.50p 450.00p 487.50p 2160
19/11/2008 487.50p 525.00p 487.50p 487.50p 459
18/11/2008 525.00p 525.00p 487.50p 487.50p 103
17/11/2008 600.00p 600.00p 525.00p 525.00p 849
14/11/2008 600.00p 600.00p 600.00p 600.00p 368
13/11/2008 675.00p 675.00p 600.00p 600.00p 380
12/11/2008 562.50p 675.00p 562.50p 675.00p 176
11/11/2008 562.50p 562.50p 562.50p 562.50p 251
10/11/2008 562.50p 562.50p 562.50p 562.50p 1579
07/11/2008 637.50p 637.50p 562.50p 562.50p 985
06/11/2008 637.50p 675.00p 637.50p 637.50p 3142
05/11/2008 825.00p 862.50p 637.50p 637.50p 5895
04/11/2008 412.50p 1,014.00p 414.00p 787.50p 32868
03/11/2008 412.50p 412.50p 412.50p 412.50p 1860
31/10/2008 412.50p 414.00p 412.50p 412.50p 383
30/10/2008 412.50p 412.50p 412.50p 412.50p 22
29/10/2008 412.50p 414.00p 412.50p 412.50p 44
28/10/2008 562.50p 562.50p 375.00p 450.00p 4455
27/10/2008 600.00p 600.00p 561.00p 562.50p 0
24/10/2008 562.50p 562.50p 561.00p 562.50p 3
23/10/2008 562.50p 562.50p 562.50p 562.50p 0
22/10/2008 600.00p 600.00p 562.50p 562.50p 0
21/10/2008 600.00p 600.00p 600.00p 600.00p 2333
20/10/2008 562.50p 600.00p 562.50p 600.00p 776
17/10/2008 600.00p 600.00p 562.50p 562.50p 722
16/10/2008 600.00p 600.00p 600.00p 600.00p 98
15/10/2008 637.50p 637.50p 600.00p 600.00p 0
14/10/2008 675.00p 675.00p 637.50p 637.50p 6026
13/10/2008 675.00p 675.00p 675.00p 675.00p 67
10/10/2008 712.50p 714.00p 675.00p 675.00p 18
09/10/2008 712.50p 712.50p 712.50p 712.50p 0
08/10/2008 712.50p 712.50p 712.50p 712.50p 0
07/10/2008 787.50p 787.50p 712.50p 712.50p 75
06/10/2008 787.50p 787.50p 787.50p 787.50p 3333
03/10/2008 862.50p 864.00p 786.00p 787.50p 867
02/10/2008 862.50p 864.00p 862.50p 862.50p 135
01/10/2008 862.50p 862.50p 862.50p 862.50p 2052
30/09/2008 900.00p 900.00p 862.50p 862.50p 837
29/09/2008 937.50p 937.50p 936.00p 937.50p 976
26/09/2008 937.50p 975.00p 937.50p 937.50p 1314
25/09/2008 975.00p 975.00p 862.50p 975.00p 4784
24/09/2008 1,012.50p 1,014.00p 975.00p 975.00p 137
23/09/2008 1,012.50p 1,014.00p 1,012.50p 1,012.50p 780
22/09/2008 1,012.50p 1,012.50p 1,012.50p 1,012.50p 618
19/09/2008 1,050.00p 1,050.00p 1,012.50p 1,012.50p 1919
18/09/2008 1,087.50p 1,086.00p 1,050.00p 1,050.00p 33
17/09/2008 1,087.50p 1,125.00p 1,086.00p 1,087.50p 1015
16/09/2008 1,087.50p 1,087.50p 1,087.50p 1,087.50p 191
15/09/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 200
12/09/2008 1,087.50p 1,125.00p 1,087.50p 1,125.00p 1024
11/09/2008 1,087.50p 1,087.50p 1,086.00p 1,087.50p 0
10/09/2008 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
09/09/2008 1,125.00p 1,162.50p 1,087.50p 1,087.50p 996
08/09/2008 1,125.00p 1,162.50p 1,125.00p 1,125.00p 0
05/09/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 297
04/09/2008 1,162.50p 1,162.50p 1,087.50p 1,125.00p 1523
03/09/2008 1,162.50p 1,162.50p 1,162.50p 1,162.50p 22
02/09/2008 1,312.50p 1,312.50p 1,162.50p 1,162.50p 690
01/09/2008 1,312.50p 1,312.50p 1,311.00p 1,312.50p 667
29/08/2008 1,312.50p 1,312.50p 1,311.00p 1,312.50p 1
28/08/2008 1,312.50p 1,312.50p 1,311.00p 1,312.50p 49
27/08/2008 1,312.50p 1,312.50p 1,311.00p 1,312.50p 282
26/08/2008 1,312.50p 1,312.50p 1,312.50p 1,312.50p 59
22/08/2008 1,312.50p 1,386.00p 1,311.00p 1,312.50p 633
21/08/2008 1,425.00p 1,425.00p 1,312.50p 1,312.50p 2871
20/08/2008 1,425.00p 1,425.00p 1,425.00p 1,425.00p 21715
19/08/2008 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
18/08/2008 1,575.00p 1,575.00p 1,237.50p 1,425.00p 3099
15/08/2008 1,575.00p 1,575.00p 1,500.00p 1,575.00p 4243
14/08/2008 1,612.50p 1,611.00p 1,575.00p 1,575.00p 0
13/08/2008 1,575.00p 1,612.50p 1,575.00p 1,612.50p 280
12/08/2008 1,575.00p 1,575.00p 1,575.00p 1,575.00p 67
11/08/2008 1,537.50p 1,575.00p 1,536.00p 1,575.00p 5217
08/08/2008 1,500.00p 1,537.50p 1,500.00p 1,537.50p 494
07/08/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 458
06/08/2008 1,537.50p 1,537.50p 1,500.00p 1,500.00p 141
05/08/2008 1,537.50p 1,537.50p 1,537.50p 1,537.50p 123
04/08/2008 1,575.00p 1,575.00p 1,537.50p 1,537.50p 330
01/08/2008 1,575.00p 1,575.00p 1,575.00p 1,575.00p 100
31/07/2008 1,387.50p 1,575.00p 1,387.50p 1,575.00p 4189
30/07/2008 1,537.50p 1,537.50p 1,387.50p 1,387.50p 7641
29/07/2008 1,537.50p 1,537.50p 1,536.00p 1,537.50p 0
28/07/2008 1,575.00p 1,575.00p 1,425.00p 1,537.50p 1148
25/07/2008 1,650.00p 1,650.00p 1,575.00p 1,575.00p 183
24/07/2008 1,687.50p 1,687.50p 1,612.50p 1,650.00p 133
23/07/2008 1,687.50p 1,687.50p 1,687.50p 1,687.50p 65
22/07/2008 1,687.50p 1,687.50p 1,687.50p 1,687.50p 138

*Close Price adjusted for both dividends and splits