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 |
|---|---|---|---|---|---|
| 04/10/2007 | 5,625.00p | 5,625.00p | 5,550.00p | 5,550.00p | 1147 |
| 03/10/2007 | 5,775.00p | 5,670.00p | 5,550.00p | 5,625.00p | 195 |
| 02/10/2007 | 5,775.00p | 5,775.00p | 5,775.00p | 5,775.00p | 117 |
| 01/10/2007 | 5,775.00p | 5,775.00p | 5,775.00p | 5,775.00p | 45 |
| 28/09/2007 | 5,775.00p | 5,775.00p | 5,775.00p | 5,775.00p | 177 |
| 27/09/2007 | 5,700.00p | 5,775.00p | 5,700.00p | 5,775.00p | 10069 |
| 26/09/2007 | 5,700.00p | 5,700.00p | 5,700.00p | 5,700.00p | 632 |
| 25/09/2007 | 5,700.00p | 0.00p | 5,700.00p | 5,700.00p | 11496 |
| 24/09/2007 | 5,700.00p | 5,700.00p | 5,700.00p | 5,700.00p | 23 |
| 21/09/2007 | 5,775.00p | 5,775.00p | 5,700.00p | 5,700.00p | 467 |
| 20/09/2007 | 5,775.00p | 5,775.00p | 5,775.00p | 5,775.00p | 8736 |
| 19/09/2007 | 5,850.00p | 5,970.00p | 5,625.00p | 5,775.00p | 3759 |
| 18/09/2007 | 6,150.00p | 6,150.00p | 5,775.00p | 5,775.00p | 3767 |
| 17/09/2007 | 6,000.00p | 6,075.00p | 5,925.00p | 6,075.00p | 826 |
| 14/09/2007 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 947 |
| 13/09/2007 | 6,075.00p | 6,075.00p | 6,000.00p | 6,000.00p | 1406 |
| 12/09/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 916 |
| 11/09/2007 | 5,400.00p | 6,075.00p | 5,400.00p | 6,075.00p | 7674 |
| 10/09/2007 | 5,250.00p | 5,325.00p | 5,250.00p | 5,250.00p | 969 |
| 07/09/2007 | 5,400.00p | 5,400.00p | 5,250.00p | 5,325.00p | 611 |
| 06/09/2007 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 59 |
| 05/09/2007 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 22 |
| 04/09/2007 | 5,550.00p | 5,550.00p | 5,400.00p | 5,400.00p | 83 |
| 03/09/2007 | 5,550.00p | 5,550.00p | 5,550.00p | 5,550.00p | 0 |
| 31/08/2007 | 5,475.00p | 5,550.00p | 5,475.00p | 5,550.00p | 41 |
| 30/08/2007 | 5,400.00p | 5,475.00p | 5,400.00p | 5,475.00p | 938 |
| 29/08/2007 | 5,475.00p | 5,475.00p | 5,400.00p | 5,400.00p | 183 |
| 28/08/2007 | 5,475.00p | 5,475.00p | 5,475.00p | 5,475.00p | 0 |
| 24/08/2007 | 5,475.00p | 5,475.00p | 5,475.00p | 5,475.00p | 74 |
| 23/08/2007 | 5,475.00p | 5,475.00p | 5,475.00p | 5,475.00p | 87 |
| 22/08/2007 | 5,475.00p | 5,475.00p | 5,475.00p | 5,475.00p | 669 |
| 21/08/2007 | 5,475.00p | 5,475.00p | 5,475.00p | 5,475.00p | 25 |
| 20/08/2007 | 5,475.00p | 5,475.00p | 5,325.00p | 5,475.00p | 937 |
| 17/08/2007 | 5,475.00p | 5,475.00p | 5,400.00p | 5,475.00p | 123 |
| 16/08/2007 | 5,625.00p | 5,625.00p | 5,475.00p | 5,475.00p | 291 |
| 15/08/2007 | 5,700.00p | 5,700.00p | 5,625.00p | 5,625.00p | 108 |
| 14/08/2007 | 5,925.00p | 5,925.00p | 5,700.00p | 5,700.00p | 463 |
| 13/08/2007 | 5,925.00p | 5,925.00p | 5,925.00p | 5,925.00p | 97 |
| 10/08/2007 | 5,925.00p | 5,925.00p | 5,925.00p | 5,925.00p | 56 |
| 09/08/2007 | 5,925.00p | 5,925.00p | 5,925.00p | 5,925.00p | 281 |
| 08/08/2007 | 5,925.00p | 5,925.00p | 5,925.00p | 5,925.00p | 194 |
| 07/08/2007 | 5,775.00p | 5,925.00p | 5,775.00p | 5,925.00p | 143 |
| 06/08/2007 | 5,850.00p | 5,850.00p | 5,775.00p | 5,775.00p | 1903 |
| 03/08/2007 | 5,850.00p | 5,925.00p | 5,850.00p | 5,925.00p | 624 |
| 02/08/2007 | 6,075.00p | 6,075.00p | 5,850.00p | 5,850.00p | 982 |
| 01/08/2007 | 6,150.00p | 6,150.00p | 6,075.00p | 6,075.00p | 188 |
| 31/07/2007 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 334 |
| 30/07/2007 | 6,450.00p | 6,450.00p | 6,225.00p | 6,225.00p | 469 |
| 27/07/2007 | 6,450.00p | 0.00p | 6,450.00p | 6,450.00p | 1249 |
| 26/07/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 114 |
| 25/07/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 1315 |
| 24/07/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 361 |
| 23/07/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 2317 |
| 20/07/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 1371 |
| 19/07/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 1916 |
| 18/07/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 127 |
| 17/07/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 119 |
| 16/07/2007 | 6,375.00p | 6,450.00p | 6,375.00p | 6,450.00p | 1547 |
| 13/07/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 183 |
| 12/07/2007 | 6,150.00p | 6,225.00p | 6,150.00p | 6,225.00p | 878 |
| 11/07/2007 | 6,375.00p | 6,375.00p | 6,075.00p | 6,150.00p | 156 |
| 10/07/2007 | 6,600.00p | 6,600.00p | 6,375.00p | 6,375.00p | 1271 |
| 09/07/2007 | 6,525.00p | 6,600.00p | 6,525.00p | 6,600.00p | 188 |
| 06/07/2007 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 0 |
| 05/07/2007 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 187 |
| 04/07/2007 | 6,375.00p | 6,450.00p | 6,375.00p | 6,450.00p | 2758 |
| 03/07/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 890 |
| 02/07/2007 | 6,375.00p | 6,450.00p | 6,375.00p | 6,375.00p | 6147 |
| 29/06/2007 | 6,450.00p | 6,450.00p | 6,375.00p | 6,375.00p | 285 |
| 28/06/2007 | 6,300.00p | 6,450.00p | 6,300.00p | 6,450.00p | 83 |
| 27/06/2007 | 6,300.00p | 6,300.00p | 6,300.00p | 6,300.00p | 858 |
| 26/06/2007 | 6,375.00p | 6,375.00p | 6,300.00p | 6,300.00p | 948 |
| 25/06/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 47 |
| 22/06/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 169 |
| 21/06/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 219 |
| 20/06/2007 | 6,450.00p | 6,450.00p | 6,375.00p | 6,375.00p | 10779 |
| 19/06/2007 | 6,525.00p | 6,525.00p | 6,375.00p | 6,450.00p | 426 |
| 18/06/2007 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 145 |
| 15/06/2007 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 187 |
| 14/06/2007 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 245 |
| 13/06/2007 | 6,225.00p | 6,525.00p | 6,225.00p | 6,525.00p | 2467 |
| 12/06/2007 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 304 |
| 11/06/2007 | 6,225.00p | 6,300.00p | 6,225.00p | 6,225.00p | 814 |
| 08/06/2007 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 300 |
| 07/06/2007 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 21 |
| 06/06/2007 | 6,375.00p | 6,375.00p | 6,225.00p | 6,225.00p | 155 |
| 05/06/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 181 |
| 04/06/2007 | 6,450.00p | 6,450.00p | 6,375.00p | 6,375.00p | 108 |
| 01/06/2007 | 6,525.00p | 6,525.00p | 6,450.00p | 6,450.00p | 414 |
| 31/05/2007 | 6,600.00p | 6,600.00p | 6,375.00p | 6,525.00p | 800 |
| 30/05/2007 | 6,600.00p | 0.00p | 6,600.00p | 6,600.00p | 303 |
| 29/05/2007 | 6,675.00p | 6,675.00p | 6,600.00p | 6,600.00p | 128 |
| 25/05/2007 | 6,825.00p | 6,825.00p | 6,675.00p | 6,675.00p | 422 |
| 24/05/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 23 |
| 23/05/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 126 |
| 22/05/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 213 |
| 21/05/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 617 |
| 18/05/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 118 |
| 17/05/2007 | 6,975.00p | 6,975.00p | 6,900.00p | 6,900.00p | 351 |
| 16/05/2007 | 7,050.00p | 7,050.00p | 6,975.00p | 6,975.00p | 487 |
| 15/05/2007 | 7,125.00p | 7,125.00p | 7,050.00p | 7,050.00p | 327 |
| 14/05/2007 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 437 |
| 11/05/2007 | 6,825.00p | 7,125.00p | 6,825.00p | 7,125.00p | 346 |
| 10/05/2007 | 7,200.00p | 7,200.00p | 6,825.00p | 6,825.00p | 329 |
| 09/05/2007 | 7,425.00p | 7,425.00p | 7,200.00p | 7,200.00p | 261 |
| 08/05/2007 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 16 |
| 04/05/2007 | 7,500.00p | 7,500.00p | 7,425.00p | 7,425.00p | 369 |
| 03/05/2007 | 7,575.00p | 7,575.00p | 7,500.00p | 7,500.00p | 227 |
| 02/05/2007 | 7,725.00p | 7,725.00p | 7,575.00p | 7,575.00p | 1746 |
| 01/05/2007 | 8,250.00p | 8,250.00p | 7,725.00p | 7,725.00p | 3235 |
| 30/04/2007 | 6,975.00p | 7,425.00p | 6,975.00p | 7,425.00p | 973 |
| 27/04/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 196 |
| 26/04/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 486 |
| 25/04/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 428 |
| 24/04/2007 | 6,825.00p | 6,825.00p | 6,750.00p | 6,825.00p | 358 |
| 23/04/2007 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 884 |
| 20/04/2007 | 7,050.00p | 7,050.00p | 6,825.00p | 6,825.00p | 378 |
| 19/04/2007 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 232 |
| 18/04/2007 | 7,650.00p | 7,650.00p | 6,900.00p | 7,050.00p | 1038 |
| 17/04/2007 | 7,800.00p | 7,950.00p | 7,650.00p | 7,650.00p | 1219 |
| 16/04/2007 | 7,800.00p | 8,025.00p | 7,725.00p | 7,800.00p | 4062 |
| 13/04/2007 | 6,975.00p | 7,425.00p | 6,975.00p | 7,425.00p | 1653 |
| 12/04/2007 | 6,525.00p | 6,975.00p | 6,525.00p | 6,975.00p | 1129 |
| 11/04/2007 | 6,600.00p | 6,600.00p | 6,525.00p | 6,525.00p | 109 |
| 10/04/2007 | 6,600.00p | 6,600.00p | 6,525.00p | 6,600.00p | 731 |
| 05/04/2007 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 269 |
| 04/04/2007 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 1892 |
| 03/04/2007 | 6,675.00p | 6,675.00p | 6,600.00p | 6,600.00p | 838 |
| 02/04/2007 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 366 |
| 30/03/2007 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 139 |
| 29/03/2007 | 6,675.00p | 6,750.00p | 6,675.00p | 6,675.00p | 1759 |
| 28/03/2007 | 6,075.00p | 6,675.00p | 6,075.00p | 6,675.00p | 1459 |
| 27/03/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 90 |
| 26/03/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 62 |
| 23/03/2007 | 6,075.00p | 6,075.00p | 6,000.00p | 6,075.00p | 196 |
| 22/03/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 13 |
| 21/03/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 428 |
| 20/03/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 40 |
| 19/03/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 254 |
| 16/03/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 7 |
| 15/03/2007 | 6,000.00p | 6,075.00p | 6,000.00p | 6,075.00p | 103 |
| 14/03/2007 | 6,075.00p | 6,075.00p | 6,000.00p | 6,000.00p | 203 |
| 13/03/2007 | 6,075.00p | 6,150.00p | 6,075.00p | 6,075.00p | 70 |
| 12/03/2007 | 6,150.00p | 6,150.00p | 5,925.00p | 6,075.00p | 450 |
| 09/03/2007 | 5,625.00p | 5,850.00p | 5,625.00p | 5,850.00p | 1977 |
| 08/03/2007 | 5,325.00p | 5,625.00p | 5,400.00p | 5,625.00p | 683 |
| 07/03/2007 | 5,325.00p | 5,325.00p | 5,325.00p | 5,325.00p | 67 |
| 06/03/2007 | 5,325.00p | 5,325.00p | 5,325.00p | 5,325.00p | 419 |
| 05/03/2007 | 5,700.00p | 5,700.00p | 5,325.00p | 5,325.00p | 391 |
| 02/03/2007 | 5,850.00p | 5,850.00p | 5,700.00p | 5,700.00p | 303 |
| 01/03/2007 | 5,850.00p | 5,850.00p | 5,850.00p | 5,850.00p | 164 |
| 28/02/2007 | 5,850.00p | 6,000.00p | 5,775.00p | 5,850.00p | 330 |
| 27/02/2007 | 6,000.00p | 6,000.00p | 5,850.00p | 6,000.00p | 668 |
| 26/02/2007 | 5,925.00p | 6,000.00p | 5,925.00p | 6,000.00p | 336 |
| 23/02/2007 | 5,925.00p | 5,925.00p | 5,925.00p | 5,925.00p | 266 |
| 22/02/2007 | 5,925.00p | 5,925.00p | 5,925.00p | 5,925.00p | 11 |
| 21/02/2007 | 5,925.00p | 5,925.00p | 5,925.00p | 5,925.00p | 13 |
| 20/02/2007 | 6,075.00p | 6,075.00p | 5,925.00p | 5,925.00p | 178 |
| 19/02/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 17 |
| 16/02/2007 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 3 |
| 15/02/2007 | 6,075.00p | 6,075.00p | 6,000.00p | 6,075.00p | 10 |
| 14/02/2007 | 6,000.00p | 6,075.00p | 6,000.00p | 6,075.00p | 74 |
| 13/02/2007 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 129 |
| 12/02/2007 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 233 |
| 09/02/2007 | 6,150.00p | 6,150.00p | 6,075.00p | 6,075.00p | 953 |
| 08/02/2007 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 167 |
| 07/02/2007 | 6,300.00p | 6,300.00p | 6,150.00p | 6,150.00p | 108 |
| 06/02/2007 | 6,300.00p | 6,300.00p | 6,225.00p | 6,225.00p | 139 |
| 05/02/2007 | 6,450.00p | 6,450.00p | 6,300.00p | 6,300.00p | 613 |
| 02/02/2007 | 6,375.00p | 6,450.00p | 6,375.00p | 6,450.00p | 195 |
| 01/02/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 20 |
| 31/01/2007 | 6,375.00p | 6,375.00p | 6,375.00p | 6,375.00p | 340 |
| 30/01/2007 | 6,600.00p | 6,600.00p | 6,375.00p | 6,375.00p | 10002 |
| 29/01/2007 | 6,675.00p | 6,675.00p | 6,600.00p | 6,600.00p | 1155 |
| 26/01/2007 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 250 |
| 25/01/2007 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 31 |
| 24/01/2007 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 2050 |
| 23/01/2007 | 6,600.00p | 6,675.00p | 6,600.00p | 6,675.00p | 1091 |
| 22/01/2007 | 6,450.00p | 6,600.00p | 6,375.00p | 6,600.00p | 1290 |
| 19/01/2007 | 6,300.00p | 6,375.00p | 6,300.00p | 6,375.00p | 355 |
| 18/01/2007 | 6,300.00p | 6,300.00p | 6,300.00p | 6,300.00p | 12 |
| 17/01/2007 | 6,150.00p | 6,300.00p | 6,150.00p | 6,300.00p | 980 |
| 16/01/2007 | 6,000.00p | 6,150.00p | 6,000.00p | 6,150.00p | 4411 |
| 15/01/2007 | 6,150.00p | 6,150.00p | 5,925.00p | 6,000.00p | 840 |
| 12/01/2007 | 6,225.00p | 6,225.00p | 6,150.00p | 6,150.00p | 235 |
| 11/01/2007 | 6,450.00p | 6,450.00p | 6,225.00p | 6,225.00p | 293 |
| 10/01/2007 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 17 |
| 09/01/2007 | 6,525.00p | 6,525.00p | 6,450.00p | 6,450.00p | 0 |
| 08/01/2007 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 343 |
| 05/01/2007 | 6,525.00p | 6,600.00p | 6,375.00p | 6,525.00p | 154 |
| 04/01/2007 | 6,675.00p | 6,675.00p | 6,525.00p | 6,525.00p | 384 |
| 03/01/2007 | 6,600.00p | 6,675.00p | 6,600.00p | 6,675.00p | 350 |
| 02/01/2007 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 88 |
| 29/12/2006 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 11 |
| 28/12/2006 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 3790 |
| 27/12/2006 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 18 |
| 22/12/2006 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 26 |
| 21/12/2006 | 6,675.00p | 6,675.00p | 6,525.00p | 6,600.00p | 1182 |
| 20/12/2006 | 6,675.00p | 6,750.00p | 6,675.00p | 6,675.00p | 33 |
| 19/12/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 271 |
*Close Price adjusted for both dividends and splits