eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 7.00p 7.20p 6.98p 7.15p 677743
30/09/2022 7.00p 7.20p 6.80p 7.10p 226069
29/09/2022 6.90p 7.20p 6.80p 7.00p 433030
28/09/2022 6.90p 7.00p 6.85p 6.90p 187498
27/09/2022 7.75p 8.00p 6.80p 6.90p 3291200
26/09/2022 7.75p 7.85p 7.50p 7.75p 159156
23/09/2022 7.85p 8.00p 7.50p 7.75p 196267
22/09/2022 8.10p 8.20p 7.70p 7.85p 475794
21/09/2022 8.35p 8.46p 7.92p 8.10p 967288
20/09/2022 8.35p 8.50p 8.20p 8.35p 200273
16/09/2022 8.30p 8.50p 8.26p 8.35p 364072
15/09/2022 8.30p 8.50p 8.11p 8.30p 567780
14/09/2022 8.20p 8.40p 8.20p 8.30p 308944
13/09/2022 7.75p 8.40p 7.65p 8.20p 1111759
12/09/2022 7.65p 8.00p 7.60p 7.75p 339028
09/09/2022 7.65p 7.78p 7.50p 7.65p 630702
08/09/2022 7.65p 7.89p 7.55p 7.65p 662592
07/09/2022 7.85p 7.85p 7.56p 7.65p 224683
06/09/2022 8.00p 8.20p 7.62p 7.80p 587713
05/09/2022 8.10p 8.20p 7.82p 8.00p 584994
02/09/2022 8.10p 8.20p 8.00p 8.10p 225941
01/09/2022 8.45p 8.45p 8.01p 8.10p 371579
31/08/2022 8.65p 9.00p 8.30p 8.45p 649274
30/08/2022 8.65p 8.65p 8.36p 8.65p 759379
26/08/2022 8.65p 9.00p 8.36p 8.65p 910242
25/08/2022 8.75p 9.00p 8.36p 8.65p 430889
24/08/2022 8.70p 8.80p 8.51p 8.75p 1446479
23/08/2022 8.25p 8.84p 8.20p 8.70p 2439149
22/08/2022 8.25p 8.50p 8.00p 8.25p 916524
19/08/2022 8.00p 8.50p 7.93p 8.25p 1590092
18/08/2022 8.00p 8.13p 7.80p 8.00p 967461
17/08/2022 7.85p 8.20p 7.85p 8.00p 846822
16/08/2022 7.75p 8.20p 7.72p 7.85p 1136748
15/08/2022 7.55p 8.00p 7.30p 7.75p 1250294
12/08/2022 7.55p 8.00p 7.30p 7.55p 2444467
11/08/2022 7.60p 7.80p 7.30p 7.55p 1132539
10/08/2022 7.65p 7.80p 7.40p 7.60p 666299
09/08/2022 7.85p 8.00p 7.50p 7.65p 936922
08/08/2022 7.75p 7.99p 7.55p 7.85p 935234
05/08/2022 7.75p 8.00p 7.51p 7.75p 1025442
04/08/2022 7.60p 7.94p 7.45p 7.75p 589813
03/08/2022 7.60p 7.82p 7.40p 7.82p 664630
02/08/2022 8.10p 8.20p 7.00p 7.30p 2223607
01/08/2022 8.15p 8.20p 8.06p 8.10p 193945
29/07/2022 8.25p 8.50p 8.00p 8.15p 628534
28/07/2022 8.40p 8.40p 8.10p 8.40p 263186
27/07/2022 9.10p 9.30p 7.75p 8.40p 6286614
26/07/2022 9.15p 9.90p 9.00p 9.10p 656974
25/07/2022 8.85p 9.50p 8.70p 9.15p 501743
22/07/2022 7.75p 9.00p 7.60p 8.85p 3608255
21/07/2022 7.75p 8.00p 7.11p 7.75p 2946206
20/07/2022 7.65p 7.65p 7.00p 7.25p 1078616
19/07/2022 7.75p 7.75p 7.50p 7.65p 458779
18/07/2022 7.75p 8.00p 7.53p 7.75p 552644
15/07/2022 7.60p 8.00p 7.26p 7.75p 661944
14/07/2022 7.75p 8.00p 7.30p 7.60p 405390
13/07/2022 7.75p 8.00p 7.50p 7.75p 179391
12/07/2022 7.75p 7.96p 7.53p 7.75p 608347
11/07/2022 7.90p 8.08p 7.75p 7.75p 346702
08/07/2022 8.15p 8.30p 7.96p 8.30p 758549
07/07/2022 8.15p 8.15p 8.15p 8.15p 0
06/07/2022 8.15p 8.17p 8.00p 8.15p 81104
05/07/2022 8.25p 8.50p 8.05p 8.15p 128453
04/07/2022 8.35p 8.36p 8.23p 8.25p 352338
01/07/2022 8.35p 8.50p 8.30p 8.35p 133832
30/06/2022 8.65p 8.78p 8.00p 8.35p 643188
29/06/2022 8.40p 8.78p 8.36p 8.65p 588976
28/06/2022 9.00p 9.00p 8.00p 8.40p 1813495
27/06/2022 9.25p 9.89p 8.68p 9.00p 1134220
24/06/2022 8.90p 9.50p 8.86p 9.25p 626247
23/06/2022 8.90p 9.22p 8.50p 8.90p 607249
22/06/2022 8.75p 9.18p 8.50p 8.90p 1353503
21/06/2022 9.05p 9.40p 8.10p 8.70p 3273522
20/06/2022 8.40p 9.50p 8.40p 9.05p 954200
17/06/2022 7.80p 8.80p 7.80p 8.40p 366734
16/06/2022 7.60p 8.00p 7.30p 7.80p 329990
15/06/2022 7.60p 7.80p 7.40p 7.50p 193880
14/06/2022 7.80p 7.89p 7.40p 7.60p 1850432
13/06/2022 8.15p 8.22p 7.66p 7.80p 423723
10/06/2022 8.10p 8.23p 7.80p 8.15p 322707
09/06/2022 8.10p 8.18p 7.83p 8.10p 326552
08/06/2022 8.35p 8.35p 7.84p 8.10p 429676
07/06/2022 8.50p 8.52p 8.20p 8.35p 1609198
06/06/2022 8.45p 8.80p 8.27p 8.50p 1010789
01/06/2022 8.45p 8.68p 8.31p 8.45p 2771492
31/05/2022 8.25p 8.70p 8.25p 8.45p 1564608
27/05/2022 8.25p 8.50p 7.91p 8.15p 838684
26/05/2022 7.60p 8.40p 7.50p 8.25p 1623367
25/05/2022 7.25p 7.85p 7.00p 7.60p 930373
24/05/2022 7.10p 7.45p 7.02p 7.25p 254521
23/05/2022 7.10p 7.20p 7.00p 7.10p 372834
20/05/2022 7.10p 7.20p 7.00p 7.10p 528431
19/05/2022 6.90p 7.20p 6.68p 7.10p 142999
18/05/2022 6.90p 7.00p 6.67p 6.90p 239638
17/05/2022 6.90p 7.20p 6.60p 6.90p 317287
16/05/2022 7.10p 7.11p 6.67p 6.90p 474692
13/05/2022 6.85p 7.20p 6.85p 7.10p 641297
12/05/2022 8.00p 8.00p 6.60p 6.85p 1336400
11/05/2022 8.15p 8.15p 7.80p 8.15p 119519
10/05/2022 8.15p 8.15p 7.83p 8.15p 518788
09/05/2022 7.90p 8.50p 7.85p 8.15p 605168
06/05/2022 8.35p 8.50p 7.81p 7.90p 740084
05/05/2022 8.25p 8.80p 8.25p 8.35p 2372133
04/05/2022 9.50p 9.80p 8.10p 8.25p 4434023
03/05/2022 11.50p 11.70p 11.25p 11.50p 233522
29/04/2022 12.00p 12.00p 11.11p 11.50p 607389
28/04/2022 12.00p 12.00p 11.50p 12.00p 455056
27/04/2022 12.00p 12.00p 11.63p 12.00p 105374
26/04/2022 12.00p 12.00p 11.50p 12.00p 468929
25/04/2022 12.25p 12.25p 11.50p 12.00p 217221
22/04/2022 11.75p 12.44p 11.75p 12.25p 696741
21/04/2022 11.70p 11.95p 11.55p 11.75p 244888
20/04/2022 11.70p 11.95p 11.41p 11.70p 624239
19/04/2022 11.25p 12.00p 11.00p 11.70p 296227
14/04/2022 11.13p 11.37p 10.91p 11.25p 455108
13/04/2022 11.50p 11.50p 10.75p 11.13p 173064
12/04/2022 11.50p 11.58p 10.75p 11.13p 505617
11/04/2022 10.93p 11.84p 10.81p 11.50p 567244
08/04/2022 10.88p 11.11p 10.50p 10.93p 946470
07/04/2022 10.03p 11.00p 10.00p 10.88p 670176
06/04/2022 10.13p 10.25p 9.63p 10.03p 1046445
05/04/2022 10.25p 10.25p 10.00p 10.13p 526803
04/04/2022 10.75p 11.00p 9.83p 10.25p 968077
01/04/2022 10.60p 11.00p 10.10p 10.75p 500785
31/03/2022 11.05p 11.50p 10.20p 10.60p 578410
30/03/2022 10.50p 11.39p 10.00p 11.30p 1556409
29/03/2022 10.25p 10.40p 9.96p 10.25p 122171
28/03/2022 10.25p 10.44p 10.00p 10.25p 270463
25/03/2022 10.25p 10.38p 10.02p 10.25p 186215
24/03/2022 10.40p 10.41p 10.30p 10.40p 144461
23/03/2022 10.75p 11.00p 10.10p 10.40p 283952
22/03/2022 10.75p 10.75p 10.53p 10.75p 171079
21/03/2022 10.75p 11.00p 10.50p 10.70p 949525
18/03/2022 11.65p 11.80p 10.00p 10.60p 923795
17/03/2022 12.05p 12.05p 11.50p 11.65p 289066
16/03/2022 11.75p 12.50p 11.75p 12.05p 366184
15/03/2022 11.75p 11.97p 11.69p 11.75p 33693
14/03/2022 11.50p 12.00p 11.10p 11.75p 161948
11/03/2022 10.40p 11.95p 10.40p 11.50p 567179
10/03/2022 10.40p 10.72p 10.38p 10.40p 9437
09/03/2022 10.35p 10.62p 10.30p 10.40p 213272
08/03/2022 10.75p 11.00p 10.22p 10.35p 326054
07/03/2022 10.75p 11.10p 10.50p 10.75p 363699
04/03/2022 11.15p 11.50p 10.50p 10.75p 91633
03/03/2022 11.15p 11.19p 11.00p 11.15p 102187
02/03/2022 11.15p 11.22p 10.80p 11.15p 75694
01/03/2022 11.05p 11.50p 10.80p 11.15p 114700
28/02/2022 11.25p 11.50p 10.65p 11.05p 160012
25/02/2022 11.00p 11.40p 10.50p 11.25p 513812
24/02/2022 11.75p 11.83p 10.63p 11.00p 375649
23/02/2022 11.85p 12.00p 11.50p 11.75p 345018
22/02/2022 12.60p 12.60p 11.40p 11.85p 284308
21/02/2022 12.10p 12.70p 11.71p 12.60p 633995
18/02/2022 12.25p 12.35p 11.40p 12.10p 1097443
17/02/2022 12.25p 12.50p 11.50p 11.75p 184904
16/02/2022 11.40p 12.50p 11.30p 12.30p 942663
15/02/2022 11.40p 11.50p 11.30p 11.40p 704071
14/02/2022 12.25p 12.50p 11.33p 11.40p 788710
11/02/2022 12.25p 12.50p 11.80p 12.25p 696288
10/02/2022 12.80p 13.00p 12.16p 12.25p 917210
09/02/2022 13.25p 13.50p 12.65p 12.80p 1149946
08/02/2022 14.25p 14.50p 13.10p 13.25p 867482
07/02/2022 14.25p 14.48p 14.00p 14.25p 298525
04/02/2022 14.25p 14.48p 14.23p 14.25p 77448
03/02/2022 14.25p 14.48p 14.15p 14.25p 130594
02/02/2022 14.75p 14.75p 14.00p 14.50p 394197
01/02/2022 14.75p 14.93p 14.55p 14.75p 303047
31/01/2022 15.00p 15.00p 14.50p 14.75p 260806
28/01/2022 15.00p 15.00p 14.61p 15.00p 326473
27/01/2022 15.00p 15.19p 14.50p 15.00p 367511
26/01/2022 15.00p 15.19p 14.50p 15.00p 263975
25/01/2022 15.05p 15.50p 14.50p 15.00p 109910
24/01/2022 15.50p 15.50p 14.71p 15.00p 335799
21/01/2022 16.00p 16.50p 15.03p 15.50p 446947
20/01/2022 14.75p 16.35p 14.50p 16.00p 1570210
19/01/2022 14.75p 15.00p 14.73p 14.75p 218490
18/01/2022 15.00p 15.40p 14.58p 14.75p 406321
17/01/2022 15.25p 15.40p 14.50p 15.00p 414658
14/01/2022 16.00p 16.22p 15.00p 15.25p 409002
13/01/2022 16.00p 16.25p 15.00p 15.10p 373657
12/01/2022 16.00p 16.07p 15.66p 16.00p 142894
10/01/2022 15.75p 17.00p 15.50p 16.25p 1169172
07/01/2022 15.00p 16.50p 15.00p 15.75p 852088
06/01/2022 14.65p 15.30p 14.60p 15.00p 882265
05/01/2022 14.65p 14.70p 14.30p 14.65p 531354
04/01/2022 13.15p 15.00p 13.11p 14.65p 2423858
03/01/2022 13.25p 13.25p 12.80p 13.15p 252987
31/12/2021 13.25p 13.25p 12.80p 13.15p 252987
30/12/2021 13.10p 13.50p 12.78p 13.25p 1254477
29/12/2021 13.10p 13.10p 12.74p 13.10p 399903
28/12/2021 13.10p 13.10p 12.70p 13.10p 8907
27/12/2021 13.10p 13.10p 12.70p 13.10p 8907
24/12/2021 13.10p 13.10p 12.70p 13.10p 8907
23/12/2021 13.10p 13.10p 12.70p 13.10p 43072
22/12/2021 13.35p 13.50p 12.70p 13.10p 979119
21/12/2021 13.10p 13.70p 12.86p 13.35p 1318703
20/12/2021 13.10p 13.18p 12.86p 13.10p 42645
17/12/2021 13.25p 13.50p 12.63p 13.10p 583041
16/12/2021 13.25p 13.25p 13.00p 13.25p 192775
15/12/2021 13.25p 13.25p 13.09p 13.25p 49287

*Close Price adjusted for both dividends and splits