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:
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Sell InterContinental Hotels Group (IHG) by Deutsche Bank
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Discoverie Group (DSCV) by Deutsche Bank
- Hold Serco Group (SRP) by Deutsche Bank
- Hold Bunzl (BNZL) by Deutsche Bank
- Hold De La Rue (DLAR) by Deutsche Bank
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Hold Ashtead Technology Holdings (AT.) by Deutsche Bank
- Buy RS Group (RS1) by Deutsche Bank
- Buy RWS Holdings (RWS) by Deutsche Bank
- Buy SThree (STEM) by Deutsche Bank
- Buy Redde Northgate (REDD) by Deutsche Bank
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 242234 |
| 21/05/2020 | 5.25p | 5.25p | 5.11p | 5.25p | 88763 |
| 20/05/2020 | 5.25p | 5.30p | 5.00p | 5.25p | 190400 |
| 19/05/2020 | 5.25p | 5.30p | 5.25p | 5.25p | 10500 |
| 18/05/2020 | 5.25p | 5.78p | 4.61p | 5.25p | 874950 |
| 15/05/2020 | 5.15p | 5.15p | 4.90p | 5.00p | 63750 |
| 14/05/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 124187 |
| 13/05/2020 | 5.15p | 5.15p | 4.90p | 5.15p | 251265 |
| 12/05/2020 | 5.15p | 5.35p | 5.15p | 5.15p | 1758 |
| 11/05/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 9251 |
| 07/05/2020 | 5.15p | 5.40p | 4.90p | 5.15p | 117387 |
| 06/05/2020 | 5.15p | 5.50p | 4.87p | 5.15p | 270081 |
| 05/05/2020 | 5.15p | 5.50p | 5.15p | 5.15p | 156362 |
| 01/05/2020 | 5.01p | 5.50p | 5.00p | 5.01p | 194459 |
| 30/04/2020 | 5.01p | 5.25p | 4.67p | 5.01p | 37378 |
| 29/04/2020 | 5.01p | 5.50p | 5.01p | 5.01p | 177618 |
| 28/04/2020 | 5.01p | 5.20p | 4.67p | 5.01p | 22976 |
| 27/04/2020 | 5.01p | 5.25p | 5.01p | 5.01p | 106000 |
| 24/04/2020 | 5.01p | 5.01p | 4.67p | 5.01p | 3000 |
| 23/04/2020 | 5.01p | 5.01p | 4.67p | 5.01p | 11491 |
| 22/04/2020 | 5.25p | 5.35p | 5.00p | 5.01p | 16831 |
| 21/04/2020 | 5.25p | 5.40p | 5.10p | 5.25p | 141208 |
| 20/04/2020 | 5.75p | 5.75p | 5.10p | 5.25p | 175519 |
| 17/04/2020 | 6.00p | 6.00p | 5.55p | 5.75p | 281050 |
| 16/04/2020 | 5.88p | 5.88p | 5.55p | 5.88p | 105750 |
| 15/04/2020 | 4.35p | 6.00p | 4.15p | 5.75p | 627498 |
| 14/04/2020 | 4.10p | 4.50p | 4.00p | 4.35p | 368142 |
| 09/04/2020 | 4.10p | 4.10p | 3.70p | 4.10p | 511 |
| 08/04/2020 | 4.00p | 4.50p | 4.00p | 4.10p | 218000 |
| 07/04/2020 | 4.00p | 4.14p | 4.00p | 4.00p | 185689 |
| 06/04/2020 | 4.10p | 4.30p | 3.70p | 4.00p | 253457 |
| 03/04/2020 | 3.55p | 4.00p | 3.55p | 3.85p | 315201 |
| 02/04/2020 | 3.55p | 3.55p | 3.50p | 3.55p | 213 |
| 01/04/2020 | 3.55p | 3.70p | 3.50p | 3.55p | 15749 |
| 31/03/2020 | 3.40p | 3.70p | 3.40p | 3.55p | 7585 |
| 30/03/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 27/03/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/03/2020 | 3.35p | 3.60p | 3.35p | 3.40p | 85519 |
| 25/03/2020 | 3.35p | 3.45p | 3.35p | 3.35p | 150000 |
| 24/03/2020 | 3.35p | 3.35p | 3.20p | 3.35p | 415 |
| 23/03/2020 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 20/03/2020 | 4.10p | 4.10p | 3.20p | 3.35p | 132146 |
| 19/03/2020 | 4.10p | 4.15p | 4.10p | 4.10p | 12937 |
| 18/03/2020 | 4.50p | 4.50p | 4.00p | 4.10p | 118396 |
| 17/03/2020 | 5.25p | 5.25p | 4.50p | 4.60p | 105194 |
| 16/03/2020 | 5.75p | 5.75p | 5.00p | 5.25p | 61203 |
| 13/03/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 2075 |
| 12/03/2020 | 6.10p | 6.10p | 5.70p | 5.75p | 84100 |
| 11/03/2020 | 6.15p | 6.15p | 5.80p | 6.15p | 117227 |
| 10/03/2020 | 5.75p | 6.40p | 5.63p | 6.15p | 312250 |
| 09/03/2020 | 5.60p | 5.75p | 5.60p | 5.75p | 274397 |
| 06/03/2020 | 5.60p | 5.64p | 5.60p | 5.60p | 28794 |
| 05/03/2020 | 5.60p | 5.60p | 5.36p | 5.60p | 102500 |
| 04/03/2020 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 03/03/2020 | 5.75p | 5.75p | 5.50p | 5.60p | 68881 |
| 02/03/2020 | 5.75p | 5.84p | 5.75p | 5.75p | 85333 |
| 28/02/2020 | 5.75p | 5.85p | 5.50p | 5.75p | 26921 |
| 27/02/2020 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 26/02/2020 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 25/02/2020 | 5.90p | 5.90p | 5.85p | 5.90p | 3250 |
| 24/02/2020 | 5.90p | 5.93p | 5.80p | 5.90p | 49876 |
| 21/02/2020 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 20/02/2020 | 6.15p | 6.15p | 5.90p | 5.90p | 18000 |
| 19/02/2020 | 6.15p | 6.15p | 6.00p | 6.15p | 1357 |
| 18/02/2020 | 6.25p | 6.30p | 6.00p | 6.15p | 88250 |
| 17/02/2020 | 6.40p | 6.40p | 6.30p | 6.35p | 98993 |
| 14/02/2020 | 6.40p | 6.48p | 6.30p | 6.40p | 87147 |
| 13/02/2020 | 6.65p | 6.65p | 6.40p | 6.40p | 44036 |
| 12/02/2020 | 6.85p | 6.85p | 6.70p | 6.70p | 2142 |
| 11/02/2020 | 6.95p | 6.95p | 6.80p | 6.85p | 11985 |
| 10/02/2020 | 6.95p | 6.95p | 6.70p | 6.95p | 52788 |
| 07/02/2020 | 6.95p | 6.95p | 6.80p | 6.95p | 6500 |
| 06/02/2020 | 6.95p | 6.95p | 6.70p | 6.95p | 15000 |
| 05/02/2020 | 6.95p | 7.10p | 6.95p | 6.95p | 1300 |
| 04/02/2020 | 6.95p | 7.10p | 6.95p | 6.95p | 10549 |
| 03/02/2020 | 6.95p | 6.95p | 6.75p | 6.95p | 135500 |
| 31/01/2020 | 6.95p | 7.15p | 6.76p | 6.95p | 23314 |
| 30/01/2020 | 6.95p | 7.00p | 6.70p | 6.95p | 179823 |
| 29/01/2020 | 6.85p | 7.20p | 6.80p | 6.95p | 138823 |
| 28/01/2020 | 6.65p | 7.10p | 6.57p | 6.85p | 92385 |
| 27/01/2020 | 6.65p | 6.95p | 6.55p | 6.65p | 56746 |
| 24/01/2020 | 6.65p | 6.95p | 6.51p | 6.65p | 60459 |
| 23/01/2020 | 6.65p | 6.65p | 6.51p | 6.65p | 3277 |
| 22/01/2020 | 6.65p | 6.95p | 6.50p | 6.65p | 35381 |
| 21/01/2020 | 7.15p | 7.15p | 6.65p | 6.65p | 81751 |
| 20/01/2020 | 7.75p | 7.75p | 7.03p | 7.20p | 235667 |
| 17/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 21826 |
| 16/01/2020 | 8.00p | 8.00p | 7.60p | 7.75p | 190302 |
| 15/01/2020 | 8.25p | 8.25p | 7.66p | 8.00p | 129842 |
| 14/01/2020 | 8.60p | 8.77p | 8.05p | 8.25p | 141421 |
| 13/01/2020 | 8.50p | 8.99p | 8.25p | 8.63p | 293671 |
| 10/01/2020 | 8.00p | 8.85p | 8.00p | 8.50p | 449363 |
| 09/01/2020 | 8.00p | 8.50p | 7.50p | 8.00p | 115183 |
| 08/01/2020 | 10.50p | 11.10p | 8.25p | 8.25p | 184246 |
| 07/01/2020 | 12.00p | 12.00p | 9.00p | 10.50p | 18808 |
| 06/01/2020 | 12.00p | 12.27p | 9.00p | 12.00p | 2327 |
| 03/01/2020 | 12.00p | 12.54p | 9.00p | 12.00p | 13898 |
| 02/01/2020 | 12.00p | 12.60p | 9.00p | 12.00p | 15949 |
| 31/12/2019 | 12.00p | 12.54p | 9.00p | 12.00p | 24070 |
| 30/12/2019 | 12.00p | 12.00p | 9.00p | 12.00p | 73836 |
| 27/12/2019 | 12.00p | 12.00p | 9.00p | 9.00p | 29755 |
| 24/12/2019 | 10.50p | 12.00p | 9.00p | 12.00p | 181086 |
| 23/12/2019 | 10.50p | 11.70p | 7.50p | 10.50p | 37150 |
| 20/12/2019 | 9.00p | 23.10p | 6.03p | 10.50p | 218843 |
| 19/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/11/2019 | 8.25p | 8.82p | 8.25p | 8.25p | 2733 |
| 27/11/2019 | 8.25p | 8.85p | 7.65p | 8.25p | 937 |
| 26/11/2019 | 8.25p | 8.82p | 7.56p | 8.25p | 2905 |
| 25/11/2019 | 8.25p | 8.97p | 7.68p | 8.25p | 33462 |
| 22/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/11/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 1626 |
| 20/11/2019 | 8.25p | 8.25p | 7.56p | 8.25p | 3822 |
| 19/11/2019 | 8.25p | 8.25p | 7.56p | 8.25p | 2430 |
| 18/11/2019 | 8.25p | 8.40p | 8.25p | 8.25p | 3667 |
| 15/11/2019 | 8.25p | 8.40p | 7.56p | 8.25p | 10798 |
| 14/11/2019 | 8.25p | 8.70p | 7.50p | 8.25p | 5939 |
| 13/11/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 1041 |
| 12/11/2019 | 8.25p | 8.70p | 7.50p | 8.25p | 6667 |
| 11/11/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 9329 |
| 08/11/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 4678 |
| 07/11/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 697 |
| 06/11/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 1480 |
| 05/11/2019 | 8.25p | 8.25p | 8.22p | 8.25p | 6132 |
| 04/11/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 2678 |
| 01/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/10/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 3072 |
| 30/10/2019 | 8.25p | 8.87p | 8.25p | 8.25p | 7614 |
| 29/10/2019 | 8.25p | 9.00p | 7.50p | 8.25p | 31568 |
| 28/10/2019 | 9.00p | 10.20p | 7.50p | 8.25p | 30256 |
| 25/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/10/2019 | 9.00p | 9.75p | 7.98p | 9.00p | 4093 |
| 23/10/2019 | 9.75p | 9.75p | 7.50p | 9.00p | 5608 |
| 22/10/2019 | 9.75p | 9.75p | 9.00p | 9.75p | 4256 |
| 21/10/2019 | 9.75p | 9.75p | 8.25p | 9.75p | 5389 |
| 18/10/2019 | 9.75p | 9.75p | 9.00p | 9.75p | 4877 |
| 17/10/2019 | 9.75p | 10.20p | 9.00p | 9.75p | 17168 |
| 16/10/2019 | 9.75p | 10.20p | 9.33p | 9.75p | 7612 |
| 15/10/2019 | 9.75p | 9.75p | 9.33p | 9.75p | 950 |
| 14/10/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/10/2019 | 10.50p | 10.50p | 9.33p | 9.75p | 13649 |
| 10/10/2019 | 10.50p | 11.25p | 9.33p | 10.50p | 12585 |
| 09/10/2019 | 10.50p | 11.36p | 9.00p | 10.50p | 51333 |
| 08/10/2019 | 10.50p | 11.85p | 9.03p | 10.50p | 25214 |
| 07/10/2019 | 9.75p | 13.50p | 9.39p | 10.50p | 97094 |
| 04/10/2019 | 8.25p | 10.41p | 8.25p | 9.75p | 30000 |
| 03/10/2019 | 8.25p | 8.67p | 7.50p | 8.25p | 13669 |
| 02/10/2019 | 8.25p | 8.25p | 7.65p | 8.25p | 6880 |
| 01/10/2019 | 9.00p | 9.00p | 6.60p | 8.25p | 129725 |
| 30/09/2019 | 9.00p | 9.60p | 6.51p | 9.00p | 38526 |
| 27/09/2019 | 7.50p | 10.47p | 7.07p | 9.00p | 97959 |
| 26/09/2019 | 7.50p | 8.70p | 6.96p | 7.50p | 42276 |
| 25/09/2019 | 10.50p | 10.50p | 6.30p | 7.50p | 445120 |
| 24/09/2019 | 11.25p | 11.31p | 10.50p | 11.25p | 3403 |
| 23/09/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/09/2019 | 11.25p | 11.25p | 10.50p | 11.25p | 2481 |
| 19/09/2019 | 11.25p | 11.40p | 10.50p | 11.25p | 23230 |
| 18/09/2019 | 11.25p | 11.25p | 10.50p | 11.25p | 14106 |
| 17/09/2019 | 11.25p | 11.55p | 11.25p | 11.25p | 4209 |
| 16/09/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/09/2019 | 11.25p | 11.25p | 10.50p | 11.25p | 34491 |
| 12/09/2019 | 11.25p | 11.25p | 10.95p | 11.25p | 2805 |
| 11/09/2019 | 11.25p | 12.00p | 10.89p | 11.25p | 19105 |
| 10/09/2019 | 11.25p | 12.00p | 10.95p | 11.25p | 27234 |
| 09/09/2019 | 11.25p | 12.00p | 10.89p | 11.25p | 3704 |
| 06/09/2019 | 11.25p | 12.00p | 11.25p | 11.25p | 4875 |
| 05/09/2019 | 10.50p | 12.00p | 10.50p | 11.25p | 38481 |
| 04/09/2019 | 13.50p | 13.50p | 12.30p | 13.50p | 744 |
| 03/09/2019 | 13.50p | 13.50p | 12.00p | 13.50p | 167 |
| 02/09/2019 | 13.50p | 13.50p | 12.48p | 13.50p | 36778 |
| 30/08/2019 | 13.50p | 14.85p | 12.63p | 13.50p | 38110 |
| 29/08/2019 | 13.50p | 13.50p | 12.48p | 13.50p | 3674 |
| 28/08/2019 | 13.50p | 13.50p | 12.42p | 13.50p | 145 |
| 27/08/2019 | 13.50p | 13.50p | 12.42p | 13.50p | 2269 |
| 23/08/2019 | 13.50p | 14.70p | 11.40p | 13.50p | 73064 |
| 22/08/2019 | 13.50p | 13.50p | 12.69p | 13.50p | 8306 |
| 21/08/2019 | 14.25p | 15.90p | 12.30p | 13.50p | 33005 |
| 20/08/2019 | 10.50p | 18.00p | 10.50p | 14.25p | 152785 |
| 19/08/2019 | 10.50p | 11.73p | 10.11p | 10.50p | 945 |
| 16/08/2019 | 10.50p | 10.50p | 9.00p | 10.50p | 1100000 |
| 15/08/2019 | 10.50p | 11.73p | 10.05p | 10.50p | 5093 |
| 14/08/2019 | 10.50p | 11.85p | 10.05p | 10.50p | 2457 |
| 13/08/2019 | 10.50p | 10.95p | 10.50p | 10.50p | 3333 |
| 12/08/2019 | 11.25p | 11.25p | 9.99p | 10.50p | 10501 |
| 09/08/2019 | 8.25p | 12.00p | 8.25p | 11.25p | 135995 |
| 08/08/2019 | 12.75p | 14.34p | 12.75p | 12.75p | 12617 |
| 07/08/2019 | 12.75p | 14.70p | 12.75p | 12.75p | 3783 |
*Close Price adjusted for both dividends and splits