Energiser Investments (ENGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Energiser Investments

Date Open High Low Close* Volume
21/07/2020 0.68p 0.68p 0.61p 0.65p 1600031
20/07/2020 0.70p 0.74p 0.63p 0.68p 4295184
17/07/2020 0.65p 0.75p 0.63p 0.70p 7015687
16/07/2020 0.65p 0.70p 0.60p 0.65p 7684599
15/07/2020 0.65p 0.70p 0.63p 0.65p 6972119
14/07/2020 0.78p 0.78p 0.61p 0.65p 12568731
13/07/2020 0.70p 0.85p 0.70p 0.78p 18424600
10/07/2020 0.65p 0.75p 0.63p 0.70p 11227856
09/07/2020 0.65p 0.68p 0.62p 0.65p 2297535
08/07/2020 0.70p 0.70p 0.61p 0.65p 4481152
07/07/2020 0.70p 0.73p 0.67p 0.70p 7277230
06/07/2020 0.73p 0.80p 0.68p 0.70p 13390091
03/07/2020 0.60p 0.77p 0.60p 0.73p 38799944
02/07/2020 0.60p 0.65p 0.55p 0.60p 7250159
01/07/2020 0.53p 0.70p 0.50p 0.60p 37355776
30/06/2020 0.73p 0.75p 0.50p 0.55p 21435952
26/06/2020 0.70p 0.70p 0.70p 0.70p 0
25/06/2020 0.70p 0.70p 0.70p 0.70p 0
24/06/2020 0.70p 0.72p 0.70p 0.70p 137229
23/06/2020 0.70p 0.73p 0.70p 0.70p 15000
22/06/2020 0.70p 0.70p 0.70p 0.70p 0
19/06/2020 0.70p 0.75p 0.65p 0.70p 427032
18/06/2020 0.70p 0.70p 0.70p 0.70p 300000
17/06/2020 0.75p 0.75p 0.68p 0.68p 50000
16/06/2020 0.83p 0.83p 0.71p 0.75p 334948
15/06/2020 0.70p 0.83p 0.70p 0.83p 1375872
12/06/2020 0.85p 0.85p 0.70p 0.70p 746991
11/06/2020 0.85p 0.85p 0.85p 0.85p 0
10/06/2020 0.85p 0.85p 0.85p 0.85p 0
09/06/2020 0.85p 0.85p 0.80p 0.85p 250000
08/06/2020 0.85p 0.90p 0.80p 0.85p 1719933
05/06/2020 0.78p 0.90p 0.78p 0.85p 6341216
04/06/2020 0.63p 0.80p 0.63p 0.78p 4576837
03/06/2020 0.68p 0.69p 0.56p 0.63p 2812516
02/06/2020 0.68p 0.68p 0.68p 0.68p 0
01/06/2020 0.68p 0.68p 0.60p 0.68p 908
28/05/2020 0.68p 0.68p 0.60p 0.68p 20380
27/05/2020 0.68p 0.68p 0.68p 0.68p 0
26/05/2020 0.68p 0.68p 0.68p 0.68p 0
22/05/2020 0.68p 0.68p 0.68p 0.68p 0
21/05/2020 0.68p 0.68p 0.68p 0.68p 0
20/05/2020 0.68p 0.68p 0.68p 0.68p 0
19/05/2020 0.68p 0.68p 0.68p 0.68p 0
15/05/2020 0.68p 0.68p 0.68p 0.68p 0
14/05/2020 0.68p 0.68p 0.60p 0.68p 1964
13/05/2020 0.68p 0.68p 0.68p 0.68p 0
12/05/2020 0.68p 0.68p 0.68p 0.68p 0
11/05/2020 0.68p 0.68p 0.65p 0.68p 115000
07/05/2020 0.68p 0.68p 0.68p 0.68p 0
06/05/2020 0.68p 0.68p 0.68p 0.68p 0
05/05/2020 0.68p 0.68p 0.68p 0.68p 0
01/05/2020 0.68p 0.68p 0.68p 0.68p 0
30/04/2020 0.68p 0.68p 0.60p 0.68p 332
29/04/2020 0.68p 0.68p 0.68p 0.68p 0
28/04/2020 0.68p 0.68p 0.68p 0.68p 0
27/04/2020 0.68p 0.68p 0.68p 0.68p 0
24/04/2020 0.68p 0.68p 0.68p 0.68p 0
23/04/2020 0.68p 0.68p 0.60p 0.68p 30671
22/04/2020 0.68p 0.68p 0.68p 0.68p 0
21/04/2020 0.68p 0.68p 0.68p 0.68p 0
20/04/2020 0.68p 0.68p 0.68p 0.68p 0
17/04/2020 0.68p 0.70p 0.68p 0.68p 292
16/04/2020 0.68p 0.68p 0.68p 0.68p 0
15/04/2020 0.73p 0.73p 0.68p 0.68p 11150
14/04/2020 0.73p 0.73p 0.70p 0.73p 139721
09/04/2020 0.90p 0.90p 0.60p 0.73p 2000000
08/04/2020 0.90p 0.90p 0.90p 0.90p 0
07/04/2020 0.90p 0.90p 0.90p 0.90p 0
06/04/2020 0.90p 0.90p 0.90p 0.90p 0
03/04/2020 0.90p 0.90p 0.90p 0.90p 0
02/04/2020 0.90p 0.90p 0.90p 0.90p 0
01/04/2020 0.90p 0.90p 0.90p 0.90p 0
31/03/2020 0.90p 0.90p 0.90p 0.90p 0
30/03/2020 0.90p 0.90p 0.90p 0.90p 0
27/03/2020 0.90p 0.90p 0.90p 0.90p 0
26/03/2020 0.90p 0.90p 0.90p 0.90p 0
25/03/2020 0.90p 0.90p 0.90p 0.90p 0
24/03/2020 0.90p 0.90p 0.90p 0.90p 0
23/03/2020 1.05p 1.05p 0.80p 0.90p 300000
20/03/2020 1.05p 1.05p 1.05p 1.05p 0
19/03/2020 1.05p 1.05p 0.90p 1.05p 175
18/03/2020 1.05p 1.05p 1.05p 1.05p 0
17/03/2020 1.05p 1.05p 0.90p 1.05p 25000
16/03/2020 1.05p 1.05p 1.05p 1.05p 0
13/03/2020 1.05p 1.05p 1.05p 1.05p 0
12/03/2020 1.05p 1.05p 1.05p 1.05p 0
11/03/2020 1.05p 1.05p 1.05p 1.05p 0
10/03/2020 1.05p 1.05p 0.90p 1.05p 500
09/03/2020 1.05p 1.05p 1.05p 1.05p 0
06/03/2020 1.05p 1.05p 1.05p 1.05p 0
05/03/2020 1.05p 1.05p 0.90p 1.05p 750
04/03/2020 1.05p 1.05p 1.05p 1.05p 0
03/03/2020 1.05p 1.05p 1.05p 1.05p 0
02/03/2020 1.05p 1.05p 1.05p 1.05p 0
28/02/2020 1.05p 1.05p 1.05p 1.05p 0
27/02/2020 1.05p 1.05p 1.05p 1.05p 0
26/02/2020 1.05p 1.05p 0.90p 1.05p 156
25/02/2020 1.05p 1.05p 1.05p 1.05p 0
24/02/2020 1.05p 1.05p 1.05p 1.05p 0
21/02/2020 1.05p 1.05p 1.05p 1.05p 0
20/02/2020 1.05p 1.05p 1.05p 1.05p 0
19/02/2020 1.05p 1.05p 1.05p 1.05p 0
18/02/2020 1.05p 1.05p 1.05p 1.05p 0
17/02/2020 1.05p 1.05p 1.05p 1.05p 0
14/02/2020 1.05p 1.05p 1.05p 1.05p 0
13/02/2020 1.05p 1.05p 1.05p 1.05p 0
12/02/2020 1.05p 1.05p 1.05p 1.05p 0
11/02/2020 1.05p 1.05p 1.05p 1.05p 0
10/02/2020 1.05p 1.05p 1.05p 1.05p 0
07/02/2020 1.05p 1.05p 1.05p 1.05p 0
06/02/2020 1.05p 1.05p 0.75p 1.05p 480000
05/02/2020 1.05p 1.05p 1.05p 1.05p 0
04/02/2020 1.05p 1.05p 1.05p 1.05p 0
03/02/2020 1.05p 1.05p 1.05p 1.05p 0
31/01/2020 1.05p 1.05p 1.05p 1.05p 0
30/01/2020 1.05p 1.05p 1.05p 1.05p 0
29/01/2020 1.05p 1.05p 1.05p 1.05p 0
28/01/2020 1.05p 1.05p 1.05p 1.05p 0
27/01/2020 1.05p 1.05p 1.05p 1.05p 0
24/01/2020 1.05p 1.20p 1.05p 1.05p 30000
23/01/2020 1.05p 1.05p 1.05p 1.05p 0
22/01/2020 1.05p 1.05p 1.05p 1.05p 0
21/01/2020 1.05p 1.05p 1.05p 1.05p 0
20/01/2020 1.05p 1.05p 1.05p 1.05p 0
17/01/2020 1.05p 1.05p 1.05p 1.05p 0
16/01/2020 1.05p 1.05p 1.05p 1.05p 0
15/01/2020 1.05p 1.05p 1.05p 1.05p 0
14/01/2020 1.05p 1.05p 0.96p 1.05p 348
13/01/2020 1.05p 1.05p 1.05p 1.05p 0
10/01/2020 1.05p 1.05p 1.05p 1.05p 0
09/01/2020 1.05p 1.05p 1.05p 1.05p 0
08/01/2020 1.05p 1.05p 1.05p 1.05p 0
07/01/2020 1.05p 1.05p 1.05p 1.05p 0
06/01/2020 1.05p 1.05p 1.05p 1.05p 0
03/01/2020 1.00p 1.10p 1.00p 1.05p 20000
02/01/2020 1.00p 1.00p 1.00p 1.00p 0
31/12/2019 1.00p 1.10p 1.00p 1.00p 25000
30/12/2019 0.95p 1.10p 0.95p 1.00p 90000
27/12/2019 0.95p 0.95p 0.86p 0.95p 479
24/12/2019 0.95p 0.95p 0.95p 0.95p 0
23/12/2019 0.95p 0.95p 0.95p 0.95p 0
20/12/2019 0.95p 0.95p 0.95p 0.95p 0
19/12/2019 0.95p 0.95p 0.95p 0.95p 0
18/12/2019 0.95p 0.95p 0.95p 0.95p 0
17/12/2019 0.95p 1.09p 0.95p 0.95p 15000
16/12/2019 0.95p 0.95p 0.95p 0.95p 0
13/12/2019 0.95p 0.95p 0.85p 0.95p 145000
12/12/2019 0.85p 1.00p 0.85p 0.95p 100000
11/12/2019 0.80p 0.90p 0.70p 0.85p 195000
10/12/2019 0.75p 0.90p 0.75p 0.80p 100000
09/12/2019 0.70p 0.90p 0.68p 0.75p 85035
06/12/2019 0.70p 0.70p 0.70p 0.70p 0
05/12/2019 0.70p 0.70p 0.70p 0.70p 0
04/12/2019 0.65p 0.80p 0.60p 0.70p 101045
03/12/2019 0.65p 0.65p 0.65p 0.65p 0
02/12/2019 0.65p 0.65p 0.65p 0.65p 0
29/11/2019 0.65p 0.65p 0.65p 0.65p 0
28/11/2019 0.65p 0.80p 0.65p 0.65p 200000
27/11/2019 0.65p 0.65p 0.65p 0.65p 0
26/11/2019 0.65p 0.65p 0.65p 0.65p 0
25/11/2019 0.65p 0.65p 0.65p 0.65p 0
22/11/2019 0.65p 0.65p 0.65p 0.65p 0
21/11/2019 0.65p 0.75p 0.65p 0.65p 200000
20/11/2019 0.65p 0.65p 0.65p 0.65p 0
19/11/2019 0.65p 0.70p 0.50p 0.65p 162500
18/11/2019 0.65p 0.73p 0.65p 0.65p 12671
15/11/2019 0.65p 0.65p 0.65p 0.65p 0
14/11/2019 0.60p 0.70p 0.50p 0.65p 580000
13/11/2019 0.60p 0.60p 0.59p 0.60p 100000
12/11/2019 0.60p 0.60p 0.59p 0.60p 150000
11/11/2019 0.60p 0.60p 0.52p 0.60p 250000
08/11/2019 0.60p 0.60p 0.50p 0.60p 150250
07/11/2019 0.60p 0.60p 0.50p 0.60p 500
06/11/2019 0.60p 0.60p 0.60p 0.60p 0
05/11/2019 0.60p 0.60p 0.60p 0.60p 0
04/11/2019 0.60p 0.60p 0.60p 0.60p 0
01/11/2019 0.60p 0.60p 0.60p 0.60p 0
31/10/2019 0.60p 0.60p 0.50p 0.60p 750
30/10/2019 0.60p 0.60p 0.60p 0.60p 0
29/10/2019 0.60p 0.60p 0.60p 0.60p 0
28/10/2019 0.60p 0.60p 0.50p 0.60p 68473
25/10/2019 0.60p 0.60p 0.60p 0.60p 0
24/10/2019 0.60p 0.60p 0.60p 0.60p 0
23/10/2019 0.60p 0.60p 0.60p 0.60p 0
22/10/2019 0.60p 0.60p 0.60p 0.60p 0
21/10/2019 0.60p 0.60p 0.60p 0.60p 0
18/10/2019 0.60p 0.60p 0.60p 0.60p 0
17/10/2019 0.60p 0.60p 0.60p 0.60p 0
16/10/2019 0.60p 0.60p 0.60p 0.60p 0
15/10/2019 0.60p 0.60p 0.60p 0.60p 0
14/10/2019 0.60p 0.60p 0.60p 0.60p 0
11/10/2019 0.55p 0.60p 0.55p 0.60p 325099
10/10/2019 0.55p 0.55p 0.55p 0.55p 0
09/10/2019 0.55p 0.55p 0.50p 0.55p 42000
08/10/2019 0.60p 0.60p 0.50p 0.55p 86268
07/10/2019 0.60p 0.60p 0.50p 0.60p 4301
04/10/2019 0.60p 0.60p 0.60p 0.60p 0
03/10/2019 0.60p 0.60p 0.60p 0.60p 0
02/10/2019 0.60p 0.60p 0.60p 0.60p 0
01/10/2019 0.60p 0.60p 0.60p 0.60p 0

*Close Price adjusted for both dividends and splits