eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2018 39.75p 39.75p 37.50p 39.75p 10475
18/10/2018 39.75p 40.50p 36.33p 39.75p 22334
17/10/2018 36.00p 43.50p 34.65p 39.75p 133546
16/10/2018 33.75p 36.00p 33.75p 36.00p 29545
15/10/2018 36.75p 36.75p 33.21p 33.75p 68515
12/10/2018 40.50p 40.50p 34.53p 36.75p 106292
11/10/2018 42.00p 43.29p 39.00p 40.50p 28797
10/10/2018 38.25p 44.25p 36.00p 42.00p 170236
09/10/2018 30.75p 40.50p 30.60p 38.25p 96034
08/10/2018 32.25p 34.20p 30.00p 30.75p 118988
05/10/2018 32.25p 34.20p 31.23p 32.25p 66179
04/10/2018 32.25p 33.60p 31.05p 32.25p 40916
03/10/2018 37.28p 39.00p 30.90p 32.25p 154276
02/10/2018 33.00p 46.41p 30.00p 37.28p 542116
01/10/2018 33.00p 35.40p 30.60p 33.00p 9998
28/09/2018 31.50p 33.00p 30.00p 33.00p 39358
27/09/2018 33.00p 33.00p 30.00p 31.50p 13109
26/09/2018 33.00p 34.32p 30.75p 33.00p 1121
25/09/2018 32.25p 34.32p 30.66p 33.00p 23298
24/09/2018 33.23p 36.30p 30.63p 32.25p 19943
21/09/2018 33.00p 36.45p 33.00p 33.23p 39882
20/09/2018 33.00p 34.47p 30.30p 33.00p 30049
19/09/2018 33.00p 34.20p 30.00p 33.00p 3357
18/09/2018 33.00p 34.20p 30.00p 33.00p 1285
17/09/2018 33.00p 36.00p 30.00p 33.00p 38867
14/09/2018 33.00p 34.20p 30.00p 33.00p 13966
13/09/2018 33.00p 34.20p 30.00p 33.00p 2596
12/09/2018 33.00p 34.47p 30.00p 33.00p 4913
11/09/2018 33.00p 36.00p 30.60p 33.00p 29330
10/09/2018 30.38p 36.00p 30.38p 33.00p 17918
07/09/2018 30.00p 33.00p 28.97p 30.38p 18047
06/09/2018 28.50p 31.50p 28.50p 30.00p 9964
05/09/2018 28.50p 30.00p 28.50p 28.50p 40439
04/09/2018 28.50p 30.00p 27.36p 28.50p 33747
03/09/2018 29.25p 30.00p 28.05p 28.50p 37696
31/08/2018 29.25p 30.84p 28.05p 29.25p 19214
30/08/2018 27.75p 30.84p 27.00p 29.25p 131046
29/08/2018 36.00p 36.00p 27.45p 27.75p 197489
28/08/2018 36.00p 37.50p 35.25p 36.00p 10348
24/08/2018 36.00p 37.20p 35.16p 36.00p 21325
23/08/2018 36.00p 37.20p 34.80p 36.00p 49816
22/08/2018 35.25p 37.35p 35.13p 36.00p 39523
21/08/2018 35.25p 37.50p 35.13p 35.25p 4520
20/08/2018 35.25p 36.87p 34.83p 35.25p 24053
17/08/2018 36.75p 36.90p 35.25p 35.25p 12667
16/08/2018 36.75p 37.05p 36.00p 36.75p 1983
15/08/2018 36.75p 37.14p 36.00p 36.75p 8143
14/08/2018 38.25p 38.79p 36.30p 36.75p 36038
13/08/2018 38.25p 38.91p 37.50p 38.25p 14738
10/08/2018 38.25p 38.92p 38.25p 38.25p 4244
09/08/2018 39.00p 39.00p 38.19p 38.25p 24757
08/08/2018 39.75p 40.50p 39.00p 39.00p 22084
07/08/2018 39.75p 41.10p 39.30p 39.75p 33259
06/08/2018 39.75p 41.25p 38.10p 39.75p 20345
03/08/2018 39.00p 41.55p 39.00p 39.75p 27363
02/08/2018 39.00p 39.90p 39.00p 39.00p 20150
01/08/2018 38.25p 40.20p 37.68p 39.00p 55786
31/07/2018 35.25p 38.85p 34.50p 38.25p 74484
30/07/2018 37.50p 37.50p 34.80p 35.25p 116637
27/07/2018 39.75p 39.90p 36.90p 37.50p 10553
26/07/2018 39.75p 40.20p 39.06p 39.75p 27927
25/07/2018 42.75p 42.75p 39.12p 39.75p 14558
24/07/2018 42.75p 42.78p 40.50p 42.75p 14481
23/07/2018 43.50p 44.70p 40.53p 42.75p 37502
20/07/2018 43.50p 44.61p 42.45p 43.50p 39430
19/07/2018 43.50p 45.00p 42.00p 43.50p 67229
18/07/2018 45.75p 45.75p 42.00p 43.50p 89473
17/07/2018 43.50p 47.40p 42.33p 45.75p 93050
16/07/2018 42.75p 45.00p 42.03p 43.50p 71987
13/07/2018 40.50p 44.37p 40.50p 42.75p 41949
12/07/2018 39.75p 41.10p 39.75p 40.50p 4642
11/07/2018 39.75p 39.96p 37.80p 39.75p 24924
10/07/2018 39.75p 41.10p 38.25p 39.75p 18659
09/07/2018 39.75p 39.96p 38.46p 39.75p 10018
06/07/2018 39.75p 39.75p 37.50p 39.75p 13821
05/07/2018 39.75p 39.75p 37.50p 39.75p 13107
04/07/2018 39.75p 40.50p 37.50p 39.75p 21303
03/07/2018 37.50p 41.37p 36.60p 39.75p 54682
02/07/2018 37.50p 38.70p 37.20p 37.50p 15012
29/06/2018 37.50p 38.70p 36.00p 37.50p 40595
28/06/2018 37.50p 38.61p 34.62p 37.50p 114513
27/06/2018 34.50p 37.20p 33.63p 36.00p 38543
26/06/2018 34.50p 35.70p 33.00p 34.50p 52057
25/06/2018 38.25p 38.25p 33.60p 36.60p 74648
22/06/2018 39.00p 39.90p 36.90p 38.25p 27626
21/06/2018 39.00p 40.50p 37.50p 39.00p 8910
20/06/2018 39.00p 39.90p 38.55p 39.00p 16730
19/06/2018 39.00p 39.69p 39.00p 39.00p 3606
18/06/2018 39.00p 39.90p 37.95p 39.00p 16202
15/06/2018 39.00p 40.17p 37.80p 39.00p 22036
14/06/2018 39.75p 40.17p 37.80p 39.00p 21642
13/06/2018 38.25p 40.50p 38.25p 39.75p 66942
12/06/2018 39.75p 39.75p 37.80p 38.25p 17263
11/06/2018 38.25p 40.44p 38.25p 39.75p 44408
08/06/2018 39.00p 39.54p 37.80p 38.25p 69231
07/06/2018 40.50p 40.50p 37.83p 39.00p 16762
06/06/2018 40.50p 40.50p 39.00p 40.50p 1637
05/06/2018 40.50p 40.50p 39.00p 40.50p 2380
04/06/2018 40.50p 40.50p 39.00p 40.50p 7838
01/06/2018 40.50p 40.50p 39.00p 40.50p 8962
31/05/2018 40.50p 40.50p 39.00p 40.50p 243
30/05/2018 40.50p 40.50p 39.00p 40.50p 2442
29/05/2018 40.50p 40.50p 40.20p 40.50p 16138
25/05/2018 40.50p 40.50p 39.00p 40.50p 6912
24/05/2018 40.50p 40.59p 39.00p 40.50p 32291
23/05/2018 40.50p 43.20p 39.75p 40.50p 41119
22/05/2018 40.50p 42.00p 39.60p 40.50p 27382
21/05/2018 42.75p 42.90p 40.50p 40.50p 22435
18/05/2018 40.50p 43.20p 40.50p 42.75p 28773
17/05/2018 40.50p 41.04p 39.00p 40.50p 13669
16/05/2018 43.50p 43.50p 39.00p 40.50p 68604
15/05/2018 44.25p 48.87p 42.00p 43.50p 236698
14/05/2018 42.00p 46.17p 41.10p 44.25p 137291
11/05/2018 39.75p 44.10p 39.00p 42.00p 25590
10/05/2018 39.75p 41.70p 38.35p 39.75p 17359
09/05/2018 39.75p 41.70p 38.35p 39.75p 8293
08/05/2018 39.75p 41.76p 38.10p 39.75p 38220
04/05/2018 39.75p 41.77p 37.80p 39.75p 19352
03/05/2018 39.75p 41.55p 37.80p 39.75p 51969
02/05/2018 39.00p 41.10p 37.83p 39.75p 29944
01/05/2018 37.50p 39.00p 37.50p 39.00p 6485
30/04/2018 36.23p 38.97p 36.23p 37.50p 106275
27/04/2018 34.50p 37.78p 34.50p 36.23p 42345
26/04/2018 34.50p 36.00p 33.18p 34.50p 58023
25/04/2018 36.00p 39.00p 33.18p 34.50p 41206
24/04/2018 34.50p 36.00p 34.20p 34.50p 30772
23/04/2018 33.75p 35.67p 33.45p 34.50p 38359
20/04/2018 36.00p 36.00p 33.21p 33.75p 30935
19/04/2018 36.75p 36.75p 36.00p 36.00p 5833
18/04/2018 36.75p 37.44p 36.00p 36.75p 18166
17/04/2018 36.75p 36.75p 36.00p 36.75p 11256
16/04/2018 38.25p 40.98p 36.75p 36.75p 11058
13/04/2018 36.00p 39.00p 36.00p 38.25p 68226
12/04/2018 34.50p 37.50p 33.39p 36.00p 47879
11/04/2018 34.50p 35.61p 33.60p 34.50p 25910
10/04/2018 34.50p 35.64p 34.50p 34.50p 1173
09/04/2018 34.50p 35.70p 33.30p 34.50p 27339
06/04/2018 34.50p 35.70p 33.66p 34.50p 10522
05/04/2018 33.75p 34.50p 31.80p 34.50p 65674
04/04/2018 34.50p 34.50p 33.00p 33.75p 4264
03/04/2018 34.50p 35.40p 33.00p 34.50p 30681
29/03/2018 34.50p 35.40p 34.50p 34.50p 8009
28/03/2018 34.50p 35.40p 31.83p 34.50p 12986
27/03/2018 34.50p 35.67p 33.00p 34.50p 8828
26/03/2018 34.50p 35.67p 33.30p 34.50p 18052
23/03/2018 36.00p 36.60p 33.45p 34.50p 11028
22/03/2018 37.50p 37.50p 34.80p 36.00p 93666
21/03/2018 37.50p 37.50p 36.00p 37.50p 7529
20/03/2018 37.50p 37.50p 36.00p 37.50p 7654
19/03/2018 39.75p 40.20p 36.72p 37.50p 26334
16/03/2018 39.75p 40.20p 39.00p 39.75p 23140
15/03/2018 39.75p 40.20p 39.00p 39.75p 18028
14/03/2018 40.50p 41.40p 39.00p 39.75p 55403
13/03/2018 39.75p 42.00p 39.00p 40.50p 53574
12/03/2018 40.50p 40.50p 39.03p 39.75p 28628
09/03/2018 40.50p 41.97p 39.03p 40.50p 26013
08/03/2018 39.00p 41.37p 39.00p 40.50p 37134
07/03/2018 38.25p 40.50p 37.59p 39.00p 27421
06/03/2018 36.75p 39.00p 36.63p 38.25p 20686
05/03/2018 36.75p 38.70p 35.25p 36.75p 43031
02/03/2018 36.75p 36.90p 34.53p 36.75p 51268
01/03/2018 35.25p 37.17p 34.83p 36.75p 33039
28/02/2018 34.50p 35.64p 33.00p 35.25p 32921
27/02/2018 34.50p 35.25p 33.30p 34.50p 24863
26/02/2018 33.75p 35.94p 33.15p 34.50p 27323
23/02/2018 34.50p 34.50p 33.03p 33.75p 15441
22/02/2018 34.50p 36.00p 33.18p 34.50p 16041
21/02/2018 36.00p 37.50p 33.78p 34.50p 45932
20/02/2018 34.50p 35.40p 33.60p 34.50p 19481
19/02/2018 34.50p 35.25p 33.30p 34.50p 8050
16/02/2018 34.50p 35.40p 34.50p 34.50p 10932
15/02/2018 34.50p 36.00p 33.30p 34.50p 38143
14/02/2018 34.50p 35.97p 33.75p 34.50p 12137
13/02/2018 34.50p 35.40p 34.50p 34.50p 7240
12/02/2018 33.00p 35.40p 32.43p 34.50p 12762
09/02/2018 34.50p 35.70p 32.40p 33.00p 71319
08/02/2018 34.50p 36.00p 34.20p 34.50p 5819
07/02/2018 34.50p 35.97p 33.00p 34.50p 19591
06/02/2018 36.00p 36.00p 33.33p 34.50p 27410
05/02/2018 38.25p 38.25p 36.00p 36.75p 29538
02/02/2018 37.50p 39.00p 36.66p 38.25p 34685
01/02/2018 36.00p 38.76p 35.16p 37.50p 47250
31/01/2018 34.50p 37.50p 34.50p 36.00p 74373
30/01/2018 35.25p 35.25p 33.00p 34.50p 89998
29/01/2018 36.00p 38.70p 33.33p 35.25p 73529
26/01/2018 38.25p 38.25p 34.86p 36.00p 45916
25/01/2018 38.25p 38.70p 37.50p 38.25p 21862
24/01/2018 38.25p 38.70p 37.50p 38.25p 3213
23/01/2018 40.50p 40.50p 37.50p 38.25p 40784
22/01/2018 40.50p 41.67p 39.00p 40.50p 29095
19/01/2018 42.00p 42.00p 39.00p 40.50p 39623
18/01/2018 43.50p 43.86p 40.98p 42.00p 31833
17/01/2018 42.75p 44.10p 42.00p 43.50p 18880
16/01/2018 39.75p 44.37p 39.75p 42.75p 127091
15/01/2018 42.00p 42.54p 39.00p 39.75p 62569
12/01/2018 42.38p 42.54p 40.65p 42.00p 11333
11/01/2018 41.25p 43.47p 40.98p 42.38p 69554
10/01/2018 42.75p 46.17p 40.95p 41.25p 138716
09/01/2018 40.50p 44.67p 40.50p 42.75p 97529
08/01/2018 39.00p 44.67p 38.13p 40.50p 136201

*Close Price adjusted for both dividends and splits