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
- 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
- Buy IMI (IMI) by Jefferies
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2024 | 6.40p | 6.50p | 6.10p | 6.15p | 1056292 |
| 04/09/2024 | 6.70p | 6.90p | 6.10p | 6.40p | 3033034 |
| 03/09/2024 | 6.30p | 6.80p | 6.20p | 6.60p | 3740194 |
| 02/09/2024 | 5.85p | 6.50p | 5.80p | 6.30p | 4150316 |
| 30/08/2024 | 5.70p | 5.97p | 5.60p | 5.85p | 1510688 |
| 29/08/2024 | 5.70p | 5.80p | 5.61p | 5.70p | 117198 |
| 28/08/2024 | 5.65p | 5.80p | 5.60p | 5.70p | 732035 |
| 27/08/2024 | 5.60p | 5.74p | 5.50p | 5.65p | 865292 |
| 23/08/2024 | 5.60p | 5.70p | 5.55p | 5.60p | 429367 |
| 22/08/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 321817 |
| 21/08/2024 | 5.65p | 5.70p | 5.51p | 5.60p | 1425682 |
| 20/08/2024 | 5.75p | 5.80p | 5.53p | 5.65p | 857828 |
| 19/08/2024 | 5.85p | 5.90p | 5.70p | 5.75p | 358878 |
| 16/08/2024 | 5.85p | 5.89p | 5.52p | 5.85p | 664256 |
| 15/08/2024 | 5.90p | 5.94p | 5.80p | 5.90p | 282499 |
| 14/08/2024 | 5.85p | 6.00p | 5.81p | 5.90p | 2363413 |
| 13/08/2024 | 5.50p | 5.88p | 5.40p | 5.85p | 913928 |
| 12/08/2024 | 5.45p | 5.60p | 5.40p | 5.50p | 432287 |
| 09/08/2024 | 5.40p | 5.50p | 5.34p | 5.45p | 632491 |
| 08/08/2024 | 5.55p | 5.60p | 5.30p | 5.40p | 583093 |
| 07/08/2024 | 5.50p | 5.65p | 5.33p | 5.55p | 313120 |
| 06/08/2024 | 5.50p | 5.70p | 5.32p | 5.50p | 1640657 |
| 05/08/2024 | 5.60p | 5.70p | 5.30p | 5.50p | 520602 |
| 02/08/2024 | 5.55p | 5.70p | 5.50p | 5.58p | 4264910 |
| 01/08/2024 | 5.70p | 5.90p | 5.50p | 5.60p | 419537 |
| 31/07/2024 | 5.75p | 5.90p | 5.56p | 5.70p | 879216 |
| 30/07/2024 | 5.70p | 5.90p | 5.62p | 5.75p | 443225 |
| 29/07/2024 | 5.70p | 6.00p | 5.61p | 5.70p | 3247952 |
| 26/07/2024 | 5.40p | 5.85p | 5.30p | 5.70p | 2335060 |
| 25/07/2024 | 5.15p | 5.70p | 5.00p | 5.34p | 2237749 |
| 24/07/2024 | 5.35p | 5.38p | 5.00p | 5.10p | 1036161 |
| 23/07/2024 | 5.40p | 5.40p | 5.30p | 5.35p | 508632 |
| 22/07/2024 | 5.45p | 5.50p | 5.30p | 5.40p | 561750 |
| 19/07/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 191366 |
| 18/07/2024 | 5.45p | 5.50p | 5.25p | 5.45p | 904402 |
| 17/07/2024 | 5.45p | 5.50p | 5.30p | 5.45p | 110300 |
| 16/07/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 531317 |
| 15/07/2024 | 5.50p | 5.60p | 5.44p | 5.50p | 615821 |
| 12/07/2024 | 5.60p | 5.70p | 5.50p | 5.50p | 369241 |
| 11/07/2024 | 5.60p | 5.70p | 5.58p | 5.60p | 388730 |
| 10/07/2024 | 5.60p | 5.68p | 5.55p | 5.60p | 871748 |
| 09/07/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 338609 |
| 08/07/2024 | 5.60p | 5.69p | 5.50p | 5.60p | 944764 |
| 05/07/2024 | 5.50p | 5.60p | 5.49p | 5.60p | 344896 |
| 04/07/2024 | 5.50p | 5.60p | 5.44p | 5.50p | 299244 |
| 03/07/2024 | 5.70p | 5.80p | 5.50p | 5.50p | 808906 |
| 02/07/2024 | 5.85p | 6.00p | 5.62p | 5.70p | 1129622 |
| 01/07/2024 | 5.85p | 5.85p | 5.75p | 5.85p | 6441 |
| 28/06/2024 | 5.95p | 6.10p | 5.71p | 5.85p | 1411488 |
| 27/06/2024 | 5.45p | 6.10p | 5.45p | 5.95p | 2826748 |
| 26/06/2024 | 5.45p | 5.50p | 5.40p | 5.45p | 182319 |
| 25/06/2024 | 5.45p | 5.50p | 5.45p | 5.45p | 263768 |
| 24/06/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 194649 |
| 21/06/2024 | 5.60p | 5.70p | 5.40p | 5.50p | 459524 |
| 20/06/2024 | 5.50p | 5.70p | 5.40p | 5.70p | 501490 |
| 19/06/2024 | 5.60p | 5.70p | 5.42p | 5.50p | 1579529 |
| 18/06/2024 | 5.65p | 5.70p | 5.40p | 5.60p | 1046315 |
| 17/06/2024 | 5.75p | 5.90p | 5.61p | 5.65p | 1265133 |
| 14/06/2024 | 5.80p | 5.90p | 5.60p | 5.75p | 1370496 |
| 13/06/2024 | 6.00p | 6.00p | 5.60p | 5.80p | 1850251 |
| 12/06/2024 | 6.00p | 6.10p | 5.91p | 6.00p | 780955 |
| 11/06/2024 | 6.25p | 6.29p | 5.91p | 6.00p | 634914 |
| 10/06/2024 | 6.25p | 6.40p | 6.12p | 6.25p | 142266 |
| 07/06/2024 | 6.25p | 6.31p | 6.10p | 6.25p | 608281 |
| 06/06/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 338348 |
| 05/06/2024 | 6.25p | 6.50p | 6.10p | 6.25p | 534485 |
| 04/06/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 251414 |
| 03/06/2024 | 6.25p | 6.40p | 6.12p | 6.25p | 261694 |
| 31/05/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 93042 |
| 30/05/2024 | 6.20p | 6.40p | 6.00p | 6.25p | 512714 |
| 29/05/2024 | 6.20p | 6.40p | 6.00p | 6.20p | 380666 |
| 28/05/2024 | 6.05p | 6.40p | 5.90p | 6.20p | 2325126 |
| 24/05/2024 | 6.10p | 6.20p | 5.93p | 6.05p | 1077921 |
| 23/05/2024 | 6.25p | 6.30p | 6.00p | 6.10p | 1360669 |
| 22/05/2024 | 6.35p | 6.40p | 6.20p | 6.25p | 413361 |
| 21/05/2024 | 6.40p | 6.50p | 6.30p | 6.35p | 912793 |
| 20/05/2024 | 6.35p | 6.50p | 6.30p | 6.40p | 1253499 |
| 17/05/2024 | 6.45p | 6.50p | 6.33p | 6.35p | 323395 |
| 16/05/2024 | 6.60p | 6.70p | 6.40p | 6.40p | 1150182 |
| 15/05/2024 | 6.75p | 6.80p | 6.40p | 6.60p | 1435428 |
| 14/05/2024 | 6.75p | 6.77p | 6.70p | 6.75p | 261781 |
| 13/05/2024 | 6.90p | 7.00p | 6.70p | 6.75p | 1472493 |
| 10/05/2024 | 6.90p | 7.10p | 6.80p | 6.90p | 411477 |
| 09/05/2024 | 6.90p | 7.35p | 6.80p | 6.95p | 3293305 |
| 08/05/2024 | 6.85p | 7.10p | 6.80p | 6.90p | 2524643 |
| 07/05/2024 | 6.95p | 7.10p | 6.80p | 6.85p | 2851657 |
| 03/05/2024 | 6.90p | 7.20p | 6.80p | 6.95p | 3209979 |
| 02/05/2024 | 6.65p | 7.00p | 6.59p | 6.90p | 1325022 |
| 01/05/2024 | 6.10p | 7.00p | 6.10p | 6.65p | 9382927 |
| 30/04/2024 | 6.35p | 6.35p | 5.76p | 6.10p | 5272166 |
| 29/04/2024 | 6.35p | 6.50p | 6.30p | 6.40p | 657368 |
| 26/04/2024 | 6.65p | 6.70p | 6.30p | 6.35p | 971455 |
| 25/04/2024 | 6.80p | 6.82p | 6.60p | 6.65p | 231123 |
| 24/04/2024 | 6.45p | 7.00p | 6.40p | 6.80p | 1611292 |
| 23/04/2024 | 6.55p | 6.70p | 6.43p | 6.45p | 1616096 |
| 22/04/2024 | 6.50p | 6.90p | 6.31p | 6.55p | 6304997 |
| 19/04/2024 | 6.05p | 6.10p | 6.00p | 6.00p | 824339 |
| 18/04/2024 | 6.20p | 6.20p | 6.05p | 6.05p | 333532 |
| 17/04/2024 | 6.20p | 6.21p | 6.10p | 6.20p | 179353 |
| 16/04/2024 | 6.20p | 6.23p | 6.16p | 6.20p | 120835 |
| 15/04/2024 | 6.25p | 6.30p | 6.10p | 6.20p | 1094492 |
| 12/04/2024 | 6.40p | 6.50p | 6.10p | 6.25p | 663853 |
| 11/04/2024 | 6.50p | 6.60p | 6.30p | 6.40p | 795269 |
| 10/04/2024 | 6.40p | 6.59p | 6.36p | 6.50p | 1219393 |
| 09/04/2024 | 6.55p | 6.60p | 6.30p | 6.40p | 640328 |
| 08/04/2024 | 6.25p | 6.63p | 6.20p | 6.55p | 1154079 |
| 05/04/2024 | 6.35p | 6.40p | 6.20p | 6.25p | 1093557 |
| 04/04/2024 | 6.30p | 6.50p | 6.30p | 6.36p | 912154 |
| 03/04/2024 | 6.60p | 6.70p | 6.27p | 6.40p | 1274223 |
| 02/04/2024 | 6.70p | 6.80p | 6.50p | 6.60p | 1343368 |
| 28/03/2024 | 6.95p | 7.00p | 6.54p | 6.70p | 1956039 |
| 27/03/2024 | 6.95p | 7.10p | 6.80p | 6.80p | 856154 |
| 26/03/2024 | 7.10p | 7.14p | 6.84p | 6.95p | 1160555 |
| 25/03/2024 | 7.15p | 7.29p | 6.94p | 7.10p | 1888000 |
| 22/03/2024 | 6.95p | 7.35p | 6.90p | 7.15p | 1942344 |
| 21/03/2024 | 7.00p | 7.10p | 6.90p | 6.95p | 911135 |
| 20/03/2024 | 7.15p | 7.15p | 7.10p | 7.00p | 864075 |
| 19/03/2024 | 7.15p | 7.20p | 7.00p | 7.10p | 860260 |
| 18/03/2024 | 7.40p | 7.50p | 7.12p | 7.12p | 998510 |
| 15/03/2024 | 7.30p | 7.45p | 7.10p | 7.40p | 746997 |
| 14/03/2024 | 7.35p | 7.44p | 7.10p | 7.20p | 2666669 |
| 13/03/2024 | 7.40p | 7.50p | 7.20p | 7.40p | 1162870 |
| 12/03/2024 | 7.50p | 7.80p | 7.20p | 7.36p | 1053817 |
| 11/03/2024 | 7.25p | 7.70p | 7.20p | 7.50p | 2878256 |
| 08/03/2024 | 7.40p | 7.50p | 7.10p | 7.25p | 2434533 |
| 07/03/2024 | 7.55p | 7.70p | 7.30p | 7.40p | 1918336 |
| 06/03/2024 | 7.40p | 7.80p | 7.36p | 7.46p | 4142099 |
| 05/03/2024 | 7.25p | 7.57p | 6.90p | 7.40p | 3256567 |
| 04/03/2024 | 7.55p | 7.60p | 7.10p | 7.25p | 1885350 |
| 01/03/2024 | 7.00p | 8.79p | 7.00p | 7.55p | 23286320 |
| 29/02/2024 | 6.60p | 6.70p | 6.50p | 6.60p | 564443 |
| 28/02/2024 | 6.45p | 6.68p | 6.45p | 6.60p | 672989 |
| 27/02/2024 | 6.55p | 6.60p | 6.30p | 6.45p | 438968 |
| 26/02/2024 | 6.75p | 7.00p | 6.50p | 6.55p | 1055048 |
| 23/02/2024 | 6.35p | 6.80p | 6.30p | 6.75p | 3072851 |
| 22/02/2024 | 6.60p | 6.70p | 6.28p | 6.35p | 2103958 |
| 21/02/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 1104917 |
| 20/02/2024 | 6.80p | 6.90p | 6.65p | 6.65p | 1331464 |
| 19/02/2024 | 7.20p | 7.40p | 6.72p | 6.80p | 2955999 |
| 16/02/2024 | 7.25p | 7.53p | 7.14p | 7.28p | 1772663 |
| 15/02/2024 | 7.30p | 7.50p | 7.00p | 7.25p | 3109458 |
| 14/02/2024 | 7.85p | 8.00p | 7.27p | 7.40p | 4480601 |
| 13/02/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 1077727 |
| 12/02/2024 | 7.90p | 8.20p | 7.71p | 7.85p | 4590729 |
| 09/02/2024 | 7.75p | 8.33p | 7.63p | 7.90p | 8046214 |
| 08/02/2024 | 7.40p | 7.50p | 7.32p | 7.46p | 974217 |
| 07/02/2024 | 7.75p | 8.08p | 7.25p | 7.40p | 6723980 |
| 06/02/2024 | 7.75p | 8.10p | 7.65p | 7.75p | 3503762 |
| 05/02/2024 | 6.85p | 8.26p | 6.85p | 7.56p | 7632239 |
| 02/02/2024 | 7.10p | 7.20p | 6.72p | 6.74p | 3134940 |
| 01/02/2024 | 6.55p | 7.18p | 6.46p | 7.10p | 3028067 |
| 31/01/2024 | 6.20p | 6.70p | 6.20p | 6.50p | 3885412 |
| 30/01/2024 | 6.30p | 6.60p | 6.06p | 6.30p | 5096098 |
| 29/01/2024 | 6.30p | 6.38p | 6.01p | 6.30p | 3629986 |
| 26/01/2024 | 6.40p | 6.42p | 6.24p | 6.30p | 762917 |
| 25/01/2024 | 6.45p | 6.50p | 6.30p | 6.42p | 2161971 |
| 24/01/2024 | 6.90p | 6.92p | 6.40p | 6.45p | 5112389 |
| 23/01/2024 | 7.65p | 8.00p | 6.83p | 6.90p | 9844453 |
| 22/01/2024 | 9.75p | 9.83p | 7.50p | 7.80p | 67610080 |
| 19/01/2024 | 7.00p | 7.40p | 6.50p | 7.40p | 16521685 |
| 18/01/2024 | 7.35p | 7.35p | 6.90p | 7.00p | 3826405 |
| 17/01/2024 | 7.55p | 7.55p | 7.20p | 7.20p | 871188 |
| 16/01/2024 | 7.25p | 7.69p | 7.10p | 7.60p | 836239 |
| 15/01/2024 | 7.40p | 7.60p | 7.20p | 7.25p | 2482566 |
| 12/01/2024 | 7.45p | 7.60p | 7.40p | 7.40p | 895442 |
| 11/01/2024 | 7.40p | 8.00p | 7.33p | 7.45p | 2078353 |
| 10/01/2024 | 6.80p | 7.44p | 6.70p | 7.40p | 1089423 |
| 09/01/2024 | 6.90p | 7.00p | 6.68p | 6.80p | 2725511 |
| 08/01/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 1674250 |
| 05/01/2024 | 6.90p | 7.20p | 6.75p | 6.90p | 1913449 |
| 04/01/2024 | 7.20p | 7.40p | 6.90p | 6.90p | 1522942 |
| 03/01/2024 | 7.30p | 7.40p | 7.00p | 7.20p | 1490694 |
| 02/01/2024 | 6.70p | 7.50p | 6.50p | 7.30p | 2175763 |
| 29/12/2023 | 7.35p | 7.35p | 6.70p | 6.70p | 1353000 |
| 28/12/2023 | 7.65p | 7.70p | 7.20p | 7.35p | 510710 |
| 27/12/2023 | 6.95p | 7.70p | 6.80p | 7.60p | 5177306 |
| 22/12/2023 | 6.50p | 7.00p | 6.40p | 6.95p | 1467587 |
| 21/12/2023 | 6.50p | 6.60p | 6.40p | 6.50p | 1824062 |
| 20/12/2023 | 6.50p | 6.80p | 6.33p | 6.50p | 740628 |
| 19/12/2023 | 6.40p | 6.60p | 6.20p | 6.50p | 5627746 |
| 18/12/2023 | 6.35p | 6.60p | 6.20p | 6.40p | 1028043 |
| 15/12/2023 | 6.15p | 6.50p | 6.00p | 6.35p | 3139424 |
| 14/12/2023 | 6.20p | 6.30p | 5.91p | 6.15p | 1428688 |
| 13/12/2023 | 6.75p | 6.80p | 6.10p | 6.20p | 2915513 |
| 12/12/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 865625 |
| 11/12/2023 | 6.65p | 7.10p | 6.40p | 6.78p | 6280570 |
| 08/12/2023 | 5.30p | 6.69p | 5.30p | 6.50p | 8053817 |
| 07/12/2023 | 5.10p | 5.30p | 5.08p | 5.20p | 1693556 |
| 06/12/2023 | 5.05p | 5.20p | 5.00p | 5.10p | 1260844 |
| 05/12/2023 | 5.15p | 5.20p | 5.00p | 5.05p | 1709037 |
| 04/12/2023 | 5.15p | 5.30p | 5.00p | 5.15p | 102477 |
| 01/12/2023 | 5.15p | 5.30p | 5.00p | 5.15p | 1026767 |
| 30/11/2023 | 5.15p | 5.30p | 5.05p | 5.15p | 161508 |
| 29/11/2023 | 5.20p | 5.30p | 5.03p | 5.15p | 630970 |
| 28/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 153732 |
| 27/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 226411 |
| 24/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 285531 |
| 23/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 141910 |
| 22/11/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 148481 |
| 21/11/2023 | 5.20p | 5.25p | 5.10p | 5.20p | 1526620 |
*Close Price adjusted for both dividends and splits