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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Overweight Shell (SHEL) by JP Morgan
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits