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 Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Buy Convatec Group (CTEC) by Deutsche Bank
- Avoid Lords Group Trading (LORD) by Steve Moore in ShareProphets
- Speculative Buy CT Private Equity Trust (CTPE) by Canaccord Genuity
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Unilever (ULVR) by DZ Bank
- Neutral Harbour Energy (HBR) by JP Morgan
- Overweight EnQuest (ENQ) by JP Morgan
- Sector Perform Shell (SHEL) by RBC Capital
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by Dr. James Fox in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Close Brothers Group (CBG) by Shore Capital
- Neutral Next (NXT) by Citi
- Hold Unilever (ULVR) by LBBW
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy Solid State (SOLI) by Berenberg
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 1239078 |
| 06/02/2023 | 3.45p | 3.60p | 3.10p | 3.15p | 2720159 |
| 03/02/2023 | 3.45p | 3.60p | 3.30p | 3.45p | 366462 |
| 02/02/2023 | 3.40p | 3.60p | 3.30p | 3.45p | 1852679 |
| 01/02/2023 | 3.60p | 3.70p | 3.30p | 3.40p | 3839067 |
| 31/01/2023 | 3.45p | 3.70p | 3.30p | 3.60p | 1726992 |
| 30/01/2023 | 3.25p | 3.70p | 3.20p | 3.45p | 8781525 |
| 27/01/2023 | 2.75p | 3.40p | 2.75p | 3.25p | 16575061 |
| 26/01/2023 | 3.15p | 3.20p | 2.70p | 2.75p | 45967192 |
| 25/01/2023 | 3.75p | 3.80p | 3.13p | 3.15p | 14193501 |
| 24/01/2023 | 3.50p | 3.60p | 3.40p | 3.50p | 604931 |
| 23/01/2023 | 3.50p | 3.60p | 3.46p | 3.50p | 267706 |
| 20/01/2023 | 3.75p | 3.90p | 3.43p | 3.50p | 2325095 |
| 19/01/2023 | 3.45p | 3.89p | 3.45p | 3.75p | 3304853 |
| 18/01/2023 | 3.35p | 3.50p | 3.35p | 3.45p | 1814608 |
| 17/01/2023 | 3.35p | 3.45p | 3.30p | 3.35p | 443269 |
| 16/01/2023 | 3.20p | 3.49p | 3.10p | 3.35p | 6626661 |
| 13/01/2023 | 3.25p | 3.40p | 3.10p | 3.20p | 2695959 |
| 12/01/2023 | 3.25p | 3.40p | 3.10p | 3.25p | 252250 |
| 11/01/2023 | 3.25p | 3.32p | 3.10p | 3.25p | 607923 |
| 10/01/2023 | 3.25p | 3.40p | 3.25p | 3.25p | 427914 |
| 09/01/2023 | 3.30p | 3.39p | 3.20p | 3.28p | 1335616 |
| 06/01/2023 | 3.30p | 3.46p | 3.26p | 3.30p | 723495 |
| 05/01/2023 | 3.30p | 3.37p | 3.20p | 3.30p | 1127300 |
| 04/01/2023 | 3.40p | 3.50p | 3.20p | 3.30p | 4349561 |
| 03/01/2023 | 3.35p | 3.50p | 3.28p | 3.50p | 4134580 |
| 30/12/2022 | 3.35p | 3.50p | 3.20p | 3.35p | 142806 |
| 29/12/2022 | 3.35p | 3.50p | 3.22p | 3.35p | 566192 |
| 28/12/2022 | 3.30p | 3.50p | 3.20p | 3.35p | 10525368 |
| 23/12/2022 | 3.20p | 3.50p | 3.10p | 3.30p | 2010237 |
| 22/12/2022 | 3.20p | 3.30p | 3.10p | 3.20p | 222476 |
| 21/12/2022 | 3.20p | 3.30p | 3.10p | 3.20p | 1270116 |
| 20/12/2022 | 3.40p | 3.50p | 3.10p | 3.31p | 932123 |
| 19/12/2022 | 3.15p | 3.50p | 3.15p | 3.38p | 2025507 |
| 16/12/2022 | 3.20p | 3.90p | 3.11p | 3.15p | 1807332 |
| 15/12/2022 | 3.70p | 3.80p | 3.15p | 3.20p | 2736107 |
| 14/12/2022 | 3.70p | 3.80p | 3.60p | 3.70p | 771478 |
| 13/12/2022 | 3.80p | 3.88p | 3.60p | 3.70p | 423905 |
| 12/12/2022 | 3.90p | 4.15p | 3.72p | 3.80p | 2348976 |
| 09/12/2022 | 3.40p | 4.00p | 3.40p | 3.90p | 5062242 |
| 08/12/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 626559 |
| 07/12/2022 | 3.65p | 3.65p | 3.30p | 3.40p | 1141157 |
| 06/12/2022 | 3.95p | 4.00p | 3.51p | 3.70p | 3221895 |
| 05/12/2022 | 4.10p | 4.20p | 3.90p | 3.95p | 1475703 |
| 02/12/2022 | 4.40p | 5.01p | 4.06p | 4.10p | 1844385 |
| 01/12/2022 | 4.40p | 4.50p | 4.32p | 4.40p | 2131429 |
| 30/11/2022 | 4.50p | 4.80p | 4.22p | 4.40p | 2738721 |
| 29/11/2022 | 4.75p | 4.90p | 4.45p | 4.50p | 1652997 |
| 28/11/2022 | 6.00p | 6.24p | 4.61p | 4.75p | 11315827 |
| 25/11/2022 | 6.00p | 6.47p | 5.81p | 6.00p | 2682445 |
| 24/11/2022 | 5.95p | 6.20p | 5.55p | 6.00p | 3731186 |
| 23/11/2022 | 6.40p | 6.50p | 5.62p | 5.90p | 4788260 |
| 22/11/2022 | 6.35p | 6.60p | 6.20p | 6.40p | 4792797 |
| 21/11/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 119430 |
| 18/11/2022 | 6.55p | 6.60p | 6.20p | 6.40p | 469715 |
| 17/11/2022 | 6.60p | 6.60p | 6.50p | 6.55p | 738107 |
| 16/11/2022 | 6.70p | 6.70p | 6.50p | 6.60p | 421452 |
| 15/11/2022 | 6.70p | 6.80p | 6.60p | 6.70p | 245478 |
| 14/11/2022 | 7.20p | 7.20p | 6.60p | 6.70p | 726329 |
| 11/11/2022 | 7.05p | 7.20p | 6.90p | 7.20p | 717640 |
| 10/11/2022 | 6.90p | 7.05p | 6.81p | 7.05p | 994633 |
| 09/11/2022 | 7.10p | 7.13p | 6.80p | 6.80p | 464953 |
| 08/11/2022 | 7.60p | 7.60p | 7.00p | 7.10p | 659018 |
| 07/11/2022 | 7.65p | 7.80p | 7.40p | 7.60p | 337067 |
| 04/11/2022 | 7.80p | 7.80p | 7.50p | 7.65p | 131925 |
| 03/11/2022 | 7.90p | 8.00p | 7.63p | 7.80p | 467968 |
| 02/11/2022 | 8.05p | 8.20p | 7.80p | 7.90p | 203095 |
| 01/11/2022 | 7.90p | 8.05p | 7.85p | 8.05p | 131451 |
| 31/10/2022 | 7.90p | 8.00p | 7.80p | 7.80p | 609356 |
| 28/10/2022 | 7.90p | 8.00p | 7.75p | 8.00p | 434016 |
| 27/10/2022 | 8.10p | 8.18p | 7.85p | 7.90p | 187871 |
| 26/10/2022 | 8.00p | 8.20p | 8.00p | 8.10p | 193966 |
| 25/10/2022 | 8.00p | 8.20p | 7.81p | 8.00p | 835025 |
| 24/10/2022 | 7.90p | 8.20p | 7.85p | 8.00p | 175690 |
| 21/10/2022 | 7.90p | 7.92p | 7.80p | 7.90p | 634255 |
| 20/10/2022 | 7.90p | 8.00p | 7.80p | 7.90p | 278087 |
| 19/10/2022 | 8.00p | 8.00p | 7.80p | 7.90p | 315984 |
| 18/10/2022 | 8.00p | 8.20p | 7.83p | 8.00p | 240242 |
| 17/10/2022 | 7.80p | 8.18p | 7.80p | 8.00p | 632569 |
| 14/10/2022 | 7.65p | 8.00p | 7.65p | 7.80p | 272748 |
| 13/10/2022 | 7.85p | 8.00p | 7.50p | 7.65p | 179302 |
| 12/10/2022 | 7.85p | 8.00p | 7.85p | 7.85p | 30592 |
| 11/10/2022 | 7.65p | 8.00p | 7.60p | 7.85p | 593373 |
| 10/10/2022 | 7.10p | 7.72p | 6.96p | 7.65p | 1740796 |
| 07/10/2022 | 6.95p | 7.30p | 6.90p | 7.10p | 212513 |
| 06/10/2022 | 7.10p | 7.15p | 6.90p | 6.95p | 265382 |
| 05/10/2022 | 7.05p | 7.17p | 6.90p | 7.10p | 221494 |
| 04/10/2022 | 7.25p | 7.50p | 6.80p | 6.95p | 595388 |
| 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 |
*Close Price adjusted for both dividends and splits