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:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits