eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/07/2008 1,687.50p 1,687.50p 1,687.50p 1,687.50p 40
18/07/2008 1,687.50p 1,687.50p 1,687.50p 1,687.50p 257
17/07/2008 1,687.50p 1,687.50p 1,687.50p 1,687.50p 63
16/07/2008 1,650.00p 1,650.00p 1,650.00p 1,650.00p 250
15/07/2008 1,650.00p 1,650.00p 1,650.00p 1,650.00p 10
14/07/2008 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
11/07/2008 1,650.00p 1,650.00p 1,650.00p 1,650.00p 108
10/07/2008 1,650.00p 1,650.00p 1,612.50p 1,650.00p 53
09/07/2008 1,612.50p 1,650.00p 1,500.00p 1,650.00p 597
08/07/2008 1,687.50p 1,687.50p 1,612.50p 1,612.50p 2733
07/07/2008 1,725.00p 1,725.00p 1,687.50p 1,687.50p 377
04/07/2008 1,725.00p 1,725.00p 1,725.00p 1,725.00p 478
03/07/2008 1,800.00p 1,875.00p 1,725.00p 1,725.00p 1906
02/07/2008 1,875.00p 1,875.00p 1,762.50p 1,800.00p 1797
01/07/2008 1,912.50p 1,912.50p 1,912.50p 1,912.50p 418
30/06/2008 1,912.50p 1,912.50p 1,912.50p 1,912.50p 30
27/06/2008 2,025.00p 2,025.00p 1,912.50p 1,912.50p 317
26/06/2008 2,100.00p 2,100.00p 1,987.50p 2,025.00p 382
25/06/2008 2,100.00p 2,100.00p 2,100.00p 2,100.00p 229
24/06/2008 2,175.00p 2,175.00p 2,100.00p 2,100.00p 133
23/06/2008 2,175.00p 2,175.00p 2,025.00p 2,175.00p 228
20/06/2008 2,025.00p 2,175.00p 2,025.00p 2,175.00p 1252
19/06/2008 2,025.00p 2,025.00p 1,950.00p 2,025.00p 1688
18/06/2008 2,212.50p 2,212.50p 1,950.00p 2,025.00p 1812
17/06/2008 2,325.00p 2,325.00p 2,175.00p 2,175.00p 1403
16/06/2008 2,250.00p 2,475.00p 2,250.00p 2,325.00p 3922
13/06/2008 1,912.50p 2,212.50p 1,912.50p 2,212.50p 3941
12/06/2008 1,912.50p 1,912.50p 1,912.50p 1,912.50p 3214
11/06/2008 2,100.00p 2,100.00p 1,912.50p 1,912.50p 1750
10/06/2008 2,025.00p 2,100.00p 2,025.00p 2,100.00p 753
09/06/2008 2,325.00p 2,325.00p 2,025.00p 2,025.00p 1014
06/06/2008 2,437.50p 2,437.50p 2,325.00p 2,325.00p 278
05/06/2008 2,475.00p 2,475.00p 2,437.50p 2,437.50p 167
04/06/2008 2,475.00p 2,475.00p 2,400.00p 2,475.00p 26
03/06/2008 2,475.00p 2,475.00p 2,475.00p 2,475.00p 376
02/06/2008 2,475.00p 2,475.00p 2,400.00p 2,475.00p 105
30/05/2008 2,512.50p 2,512.50p 2,475.00p 2,475.00p 432
29/05/2008 2,512.50p 2,512.50p 2,512.50p 2,512.50p 469
28/05/2008 2,587.50p 2,587.50p 2,512.50p 2,512.50p 191
27/05/2008 2,812.50p 2,812.50p 2,587.50p 2,587.50p 563
23/05/2008 2,925.00p 2,925.00p 2,812.50p 2,812.50p 422
22/05/2008 2,925.00p 2,925.00p 2,925.00p 2,925.00p 1
21/05/2008 3,000.00p 3,000.00p 2,925.00p 2,925.00p 1151
20/05/2008 3,000.00p 3,000.00p 3,000.00p 3,000.00p 243
19/05/2008 2,850.00p 3,000.00p 2,850.00p 3,000.00p 1923
16/05/2008 2,437.50p 2,887.50p 2,437.50p 2,850.00p 2250
15/05/2008 2,437.50p 2,437.50p 2,437.50p 2,437.50p 6
14/05/2008 2,400.00p 2,437.50p 2,400.00p 2,437.50p 355
13/05/2008 2,325.00p 2,400.00p 2,325.00p 2,400.00p 340
12/05/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
09/05/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 499
08/05/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 34
07/05/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 350
06/05/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 51
02/05/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 21
01/05/2008 2,325.00p 2,325.00p 2,250.00p 2,325.00p 0
30/04/2008 2,325.00p 2,400.00p 2,325.00p 2,325.00p 750
29/04/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 187
28/04/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 357
25/04/2008 2,287.50p 2,325.00p 2,287.50p 2,325.00p 0
24/04/2008 2,325.00p 2,325.00p 2,250.00p 2,325.00p 0
23/04/2008 2,325.00p 2,325.00p 2,250.00p 2,325.00p 11
22/04/2008 2,325.00p 2,400.00p 2,325.00p 2,325.00p 33
21/04/2008 2,287.50p 2,325.00p 2,287.50p 2,325.00p 296
18/04/2008 2,362.50p 2,362.50p 2,325.00p 2,362.50p 389
17/04/2008 2,400.00p 2,400.00p 2,325.00p 2,362.50p 0
16/04/2008 2,437.50p 2,437.50p 2,400.00p 2,400.00p 82
15/04/2008 2,512.50p 2,512.50p 2,437.50p 2,437.50p 83
14/04/2008 2,512.50p 2,512.50p 2,512.50p 2,512.50p 0
11/04/2008 2,512.50p 2,512.50p 2,475.00p 2,512.50p 0
10/04/2008 2,512.50p 2,512.50p 2,512.50p 2,512.50p 227
09/04/2008 2,512.50p 2,550.00p 2,512.50p 2,512.50p 667
08/04/2008 2,512.50p 2,512.50p 2,512.50p 2,512.50p 656
07/04/2008 2,475.00p 2,512.50p 2,475.00p 2,512.50p 868
04/04/2008 2,025.00p 2,475.00p 2,025.00p 2,475.00p 4381
03/04/2008 1,987.50p 2,025.00p 1,987.50p 2,025.00p 909
02/04/2008 1,987.50p 1,987.50p 1,987.50p 1,987.50p 1870
01/04/2008 1,987.50p 1,987.50p 1,987.50p 1,987.50p 187
31/03/2008 2,062.50p 2,062.50p 1,912.50p 1,987.50p 1714
28/03/2008 2,175.00p 2,175.00p 2,062.50p 2,062.50p 770
27/03/2008 2,362.50p 2,362.50p 2,175.00p 2,175.00p 1029
26/03/2008 2,325.00p 2,362.50p 2,325.00p 2,362.50p 88
25/03/2008 2,325.00p 2,325.00p 2,325.00p 2,325.00p 117
20/03/2008 2,362.50p 2,362.50p 2,325.00p 2,325.00p 0
19/03/2008 2,362.50p 2,362.50p 2,362.50p 2,362.50p 104
18/03/2008 2,437.50p 2,437.50p 2,362.50p 2,362.50p 33
17/03/2008 2,475.00p 2,475.00p 2,437.50p 2,437.50p 1204
14/03/2008 2,475.00p 2,625.00p 2,475.00p 2,475.00p 208
13/03/2008 2,400.00p 2,512.50p 2,400.00p 2,475.00p 453
12/03/2008 2,362.50p 2,400.00p 2,362.50p 2,400.00p 439
11/03/2008 2,362.50p 2,362.50p 2,100.00p 2,362.50p 63
10/03/2008 2,362.50p 2,362.50p 2,362.50p 2,362.50p 13
07/03/2008 2,362.50p 2,550.00p 2,362.50p 2,362.50p 46
06/03/2008 2,362.50p 2,362.50p 2,287.50p 2,362.50p 83
05/03/2008 2,250.00p 2,400.00p 2,250.00p 2,362.50p 1387
04/03/2008 2,437.50p 2,437.50p 2,175.00p 2,250.00p 11439
03/03/2008 2,550.00p 2,550.00p 2,325.00p 2,437.50p 1773
29/02/2008 2,587.50p 2,587.50p 2,550.00p 2,550.00p 505
28/02/2008 2,587.50p 2,587.50p 2,587.50p 2,587.50p 46
27/02/2008 2,587.50p 2,775.00p 2,587.50p 2,587.50p 82
26/02/2008 2,550.00p 2,587.50p 2,325.00p 2,587.50p 1715
25/02/2008 2,962.50p 3,150.00p 2,850.00p 2,850.00p 209
22/02/2008 3,075.00p 3,075.00p 2,962.50p 2,962.50p 624
21/02/2008 3,075.00p 3,300.00p 3,075.00p 3,075.00p 14
20/02/2008 3,075.00p 3,075.00p 3,075.00p 3,075.00p 70
19/02/2008 3,075.00p 3,075.00p 3,075.00p 3,075.00p 1040
18/02/2008 2,962.50p 3,075.00p 2,962.50p 3,075.00p 173
15/02/2008 3,525.00p 3,525.00p 2,962.50p 2,962.50p 1866
14/02/2008 3,525.00p 3,525.00p 3,375.00p 3,525.00p 35
13/02/2008 3,675.00p 3,675.00p 3,525.00p 3,525.00p 117
12/02/2008 3,675.00p 3,675.00p 3,675.00p 3,675.00p 92
11/02/2008 3,675.00p 3,675.00p 3,675.00p 3,675.00p 170
08/02/2008 3,675.00p 3,675.00p 3,675.00p 3,675.00p 110
07/02/2008 3,675.00p 3,675.00p 3,675.00p 3,675.00p 971
06/02/2008 4,200.00p 4,200.00p 3,600.00p 3,675.00p 631
05/02/2008 4,200.00p 4,200.00p 4,200.00p 4,200.00p 20
04/02/2008 4,200.00p 4,200.00p 4,200.00p 4,200.00p 7
01/02/2008 4,200.00p 4,200.00p 3,975.00p 4,200.00p 30
31/01/2008 4,275.00p 4,275.00p 4,200.00p 4,200.00p 133
30/01/2008 4,275.00p 4,275.00p 4,275.00p 4,275.00p 10
29/01/2008 4,125.00p 4,275.00p 4,125.00p 4,275.00p 567
28/01/2008 4,125.00p 4,350.00p 4,125.00p 4,125.00p 13
25/01/2008 4,125.00p 4,350.00p 4,125.00p 4,125.00p 69
24/01/2008 4,125.00p 4,125.00p 4,125.00p 4,125.00p 246
23/01/2008 4,200.00p 4,200.00p 4,125.00p 4,125.00p 120
22/01/2008 4,425.00p 4,425.00p 4,275.00p 4,275.00p 243
21/01/2008 4,575.00p 4,575.00p 4,425.00p 4,425.00p 7
18/01/2008 4,575.00p 4,650.00p 4,500.00p 4,575.00p 0
17/01/2008 4,650.00p 4,650.00p 4,650.00p 4,650.00p 0
16/01/2008 4,800.00p 4,950.00p 4,650.00p 4,650.00p 400
15/01/2008 4,800.00p 4,800.00p 4,800.00p 4,800.00p 26
14/01/2008 4,650.00p 4,800.00p 4,650.00p 4,800.00p 1523
11/01/2008 4,725.00p 4,800.00p 4,650.00p 4,650.00p 3
10/01/2008 4,725.00p 4,725.00p 4,650.00p 4,725.00p 117
09/01/2008 4,725.00p 4,725.00p 4,725.00p 4,725.00p 87
08/01/2008 4,950.00p 4,950.00p 4,725.00p 4,725.00p 407
07/01/2008 4,950.00p 4,950.00p 4,950.00p 4,950.00p 31
04/01/2008 4,950.00p 4,950.00p 4,950.00p 4,950.00p 91
03/01/2008 4,950.00p 4,950.00p 4,950.00p 4,950.00p 16
02/01/2008 4,950.00p 4,950.00p 4,950.00p 4,950.00p 19
31/12/2007 4,950.00p 4,950.00p 4,950.00p 4,950.00p 0
28/12/2007 5,100.00p 5,100.00p 4,950.00p 4,950.00p 290
27/12/2007 5,175.00p 5,175.00p 5,100.00p 5,100.00p 95
24/12/2007 5,175.00p 5,175.00p 5,175.00p 5,175.00p 69
21/12/2007 5,175.00p 5,175.00p 5,175.00p 5,175.00p 0
20/12/2007 5,175.00p 5,250.00p 5,175.00p 5,175.00p 183
19/12/2007 5,175.00p 5,175.00p 5,175.00p 5,175.00p 350
18/12/2007 5,250.00p 5,250.00p 5,175.00p 5,175.00p 50
17/12/2007 5,325.00p 5,325.00p 5,250.00p 5,325.00p 56
14/12/2007 5,325.00p 5,325.00p 5,325.00p 5,325.00p 89
13/12/2007 5,325.00p 5,400.00p 5,325.00p 5,325.00p 17
12/12/2007 5,325.00p 5,325.00p 5,250.00p 5,325.00p 72
11/12/2007 5,625.00p 5,625.00p 5,250.00p 5,325.00p 569
10/12/2007 5,925.00p 5,925.00p 5,700.00p 5,700.00p 404
07/12/2007 5,925.00p 5,925.00p 5,925.00p 5,925.00p 14
06/12/2007 5,925.00p 5,925.00p 5,925.00p 5,925.00p 13
05/12/2007 5,925.00p 5,925.00p 5,925.00p 5,925.00p 50
04/12/2007 6,000.00p 6,000.00p 5,925.00p 5,925.00p 96
03/12/2007 6,000.00p 6,000.00p 6,000.00p 6,000.00p 8
30/11/2007 6,075.00p 6,075.00p 6,000.00p 6,000.00p 198
29/11/2007 6,225.00p 6,225.00p 6,075.00p 6,075.00p 250
28/11/2007 6,150.00p 6,450.00p 6,150.00p 6,225.00p 816
27/11/2007 6,300.00p 6,300.00p 6,150.00p 6,150.00p 463
26/11/2007 6,450.00p 6,450.00p 6,300.00p 6,300.00p 2197
23/11/2007 6,450.00p 6,450.00p 6,450.00p 6,450.00p 4933
22/11/2007 6,450.00p 6,450.00p 6,450.00p 6,450.00p 217
21/11/2007 6,450.00p 6,450.00p 6,300.00p 6,450.00p 614
20/11/2007 6,450.00p 6,450.00p 6,450.00p 6,450.00p 219
19/11/2007 6,450.00p 6,450.00p 6,450.00p 6,450.00p 1182
16/11/2007 6,450.00p 6,450.00p 6,450.00p 6,450.00p 5
15/11/2007 6,375.00p 6,450.00p 6,375.00p 6,450.00p 644
14/11/2007 6,375.00p 6,375.00p 6,375.00p 6,375.00p 957
13/11/2007 6,300.00p 6,375.00p 6,300.00p 6,375.00p 1578
12/11/2007 6,300.00p 6,375.00p 6,300.00p 6,375.00p 46773
09/11/2007 6,300.00p 6,300.00p 6,300.00p 6,300.00p 770
08/11/2007 6,525.00p 6,525.00p 6,300.00p 6,300.00p 1904
07/11/2007 6,525.00p 6,525.00p 6,525.00p 6,525.00p 264
06/11/2007 6,525.00p 6,525.00p 6,525.00p 6,525.00p 3157
05/11/2007 6,525.00p 6,525.00p 6,525.00p 6,525.00p 373
02/11/2007 6,600.00p 6,600.00p 6,600.00p 6,600.00p 494
01/11/2007 6,600.00p 6,600.00p 6,600.00p 6,600.00p 442
31/10/2007 6,525.00p 6,600.00p 6,525.00p 6,600.00p 9307
30/10/2007 6,675.00p 6,750.00p 6,525.00p 6,525.00p 3533
29/10/2007 6,450.00p 6,675.00p 6,450.00p 6,675.00p 8833
26/10/2007 6,375.00p 6,450.00p 6,375.00p 6,450.00p 1829
25/10/2007 6,300.00p 6,375.00p 6,300.00p 6,375.00p 552
24/10/2007 6,150.00p 6,300.00p 6,150.00p 6,300.00p 14679
23/10/2007 6,150.00p 6,150.00p 6,150.00p 6,150.00p 67
22/10/2007 6,150.00p 6,243.00p 5,850.00p 6,075.00p 415
19/10/2007 6,300.00p 6,300.00p 6,150.00p 6,300.00p 7
18/10/2007 6,300.00p 6,300.00p 6,300.00p 6,300.00p 262
17/10/2007 6,150.00p 6,300.00p 6,150.00p 6,300.00p 208
16/10/2007 6,225.00p 6,225.00p 6,150.00p 6,150.00p 833
15/10/2007 6,225.00p 6,300.00p 6,225.00p 6,225.00p 5765
12/10/2007 6,450.00p 6,450.00p 6,225.00p 6,225.00p 3626
11/10/2007 6,450.00p 6,600.00p 6,300.00p 6,450.00p 3244
10/10/2007 6,225.00p 6,450.00p 6,225.00p 6,450.00p 2132
09/10/2007 6,000.00p 6,300.00p 6,000.00p 6,225.00p 499
08/10/2007 5,550.00p 6,000.00p 5,550.00p 6,000.00p 2099
05/10/2007 5,550.00p 5,550.00p 5,550.00p 5,550.00p 222

*Close Price adjusted for both dividends and splits