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:
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2025 | 4.75p | 5.00p | 4.55p | 4.80p | 1296441 |
| 19/12/2025 | 4.80p | 5.00p | 4.50p | 4.75p | 135133 |
| 18/12/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 132099 |
| 17/12/2025 | 4.65p | 4.90p | 4.56p | 4.75p | 876719 |
| 16/12/2025 | 4.10p | 4.79p | 4.10p | 4.30p | 1172410 |
| 15/12/2025 | 4.05p | 4.20p | 3.80p | 4.10p | 2416624 |
| 12/12/2025 | 4.40p | 4.50p | 4.37p | 4.45p | 577758 |
| 11/12/2025 | 4.35p | 4.50p | 4.20p | 4.40p | 25829 |
| 10/12/2025 | 4.40p | 4.40p | 4.20p | 4.35p | 308052 |
| 09/12/2025 | 4.40p | 4.40p | 4.33p | 4.40p | 36953 |
| 08/12/2025 | 4.35p | 4.50p | 4.27p | 4.40p | 683791 |
| 05/12/2025 | 4.15p | 4.44p | 4.10p | 4.35p | 3292655 |
| 04/12/2025 | 4.25p | 4.30p | 4.12p | 4.15p | 959012 |
| 03/12/2025 | 4.40p | 4.50p | 4.20p | 4.25p | 2593345 |
| 02/12/2025 | 4.45p | 4.50p | 4.30p | 4.40p | 497244 |
| 01/12/2025 | 4.45p | 4.50p | 4.40p | 4.45p | 63711 |
| 28/11/2025 | 4.55p | 4.55p | 4.41p | 4.45p | 2519583 |
| 27/11/2025 | 4.55p | 4.55p | 4.49p | 4.55p | 1344830 |
| 26/11/2025 | 4.60p | 4.70p | 4.51p | 4.55p | 1191780 |
| 25/11/2025 | 4.65p | 4.80p | 4.50p | 4.60p | 564770 |
| 24/11/2025 | 4.60p | 4.80p | 4.50p | 4.65p | 310211 |
| 21/11/2025 | 4.65p | 4.74p | 4.50p | 4.60p | 2121730 |
| 20/11/2025 | 4.65p | 4.70p | 4.65p | 4.65p | 56125 |
| 19/11/2025 | 4.70p | 4.75p | 4.60p | 4.65p | 1583002 |
| 18/11/2025 | 4.70p | 4.80p | 4.60p | 4.70p | 667801 |
| 17/11/2025 | 4.65p | 4.80p | 4.52p | 4.70p | 1110436 |
| 14/11/2025 | 4.80p | 5.00p | 4.50p | 4.50p | 856945 |
| 13/11/2025 | 5.00p | 5.20p | 4.68p | 4.80p | 2820693 |
| 12/11/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 62789 |
| 11/11/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 767844 |
| 10/11/2025 | 4.90p | 4.96p | 4.80p | 4.90p | 453751 |
| 07/11/2025 | 5.15p | 5.20p | 4.80p | 4.90p | 1460926 |
| 06/11/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 164133 |
| 05/11/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 1163877 |
| 04/11/2025 | 5.20p | 5.30p | 5.00p | 5.15p | 1974454 |
| 03/11/2025 | 5.20p | 5.30p | 5.10p | 5.20p | 52097 |
| 31/10/2025 | 5.20p | 5.30p | 5.10p | 5.20p | 98818 |
| 30/10/2025 | 5.35p | 5.35p | 5.11p | 5.20p | 622614 |
| 29/10/2025 | 5.40p | 5.50p | 5.20p | 5.35p | 413775 |
| 28/10/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 45073 |
| 27/10/2025 | 5.85p | 6.00p | 5.15p | 5.40p | 2993483 |
| 24/10/2025 | 5.80p | 6.00p | 5.04p | 5.80p | 13930824 |
| 23/10/2025 | 5.65p | 5.96p | 5.50p | 5.80p | 977388 |
| 22/10/2025 | 5.65p | 5.80p | 5.50p | 5.50p | 782859 |
| 21/10/2025 | 5.25p | 5.72p | 5.00p | 5.65p | 79959888 |
| 20/10/2025 | 5.10p | 5.40p | 5.00p | 5.25p | 996202 |
| 17/10/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 560454 |
| 16/10/2025 | 5.05p | 5.20p | 5.00p | 5.10p | 1310351 |
| 15/10/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 116530 |
| 14/10/2025 | 5.15p | 5.30p | 5.00p | 5.15p | 1520774 |
| 13/10/2025 | 5.35p | 5.40p | 5.00p | 5.15p | 930046 |
| 10/10/2025 | 5.15p | 5.47p | 5.02p | 5.35p | 1922213 |
| 09/10/2025 | 5.15p | 5.15p | 5.00p | 5.15p | 224738 |
| 08/10/2025 | 5.10p | 5.28p | 5.00p | 5.15p | 664676 |
| 07/10/2025 | 4.95p | 5.30p | 4.80p | 5.10p | 1206085 |
| 06/10/2025 | 4.95p | 5.10p | 4.90p | 4.95p | 1017185 |
| 03/10/2025 | 4.90p | 5.10p | 4.88p | 4.95p | 2208819 |
| 02/10/2025 | 4.85p | 5.00p | 4.70p | 4.90p | 390520 |
| 01/10/2025 | 4.90p | 5.00p | 4.80p | 4.85p | 1289691 |
| 30/09/2025 | 5.00p | 5.20p | 4.80p | 4.90p | 606140 |
| 29/09/2025 | 5.00p | 5.20p | 4.92p | 5.00p | 243145 |
| 26/09/2025 | 5.00p | 5.20p | 4.92p | 5.00p | 83217 |
| 25/09/2025 | 4.80p | 5.20p | 4.80p | 5.00p | 2147239 |
| 24/09/2025 | 4.95p | 5.00p | 4.78p | 4.80p | 818527 |
| 23/09/2025 | 5.10p | 5.20p | 4.92p | 4.95p | 1138643 |
| 22/09/2025 | 5.15p | 5.30p | 4.99p | 5.10p | 1072972 |
| 19/09/2025 | 5.15p | 5.15p | 5.00p | 5.15p | 226 |
| 18/09/2025 | 5.25p | 5.40p | 5.00p | 5.15p | 1185739 |
| 17/09/2025 | 5.25p | 5.40p | 5.14p | 5.25p | 417121 |
| 16/09/2025 | 5.45p | 5.45p | 5.30p | 5.25p | 596157 |
| 15/09/2025 | 5.45p | 5.50p | 5.23p | 5.30p | 1139512 |
| 12/09/2025 | 5.55p | 5.70p | 5.40p | 5.45p | 728548 |
| 11/09/2025 | 5.85p | 5.85p | 5.65p | 5.55p | 1147804 |
| 10/09/2025 | 5.85p | 5.90p | 5.50p | 5.65p | 1159195 |
| 09/09/2025 | 5.85p | 5.90p | 5.80p | 5.85p | 429975 |
| 08/09/2025 | 6.00p | 6.20p | 5.80p | 5.85p | 1688474 |
| 05/09/2025 | 6.00p | 6.20p | 5.91p | 6.00p | 940960 |
| 04/09/2025 | 6.00p | 6.20p | 5.80p | 6.00p | 1274246 |
| 03/09/2025 | 6.00p | 6.20p | 5.80p | 6.00p | 620916 |
| 02/09/2025 | 6.05p | 6.20p | 5.80p | 6.00p | 1623820 |
| 01/09/2025 | 5.95p | 6.50p | 5.80p | 6.05p | 3824327 |
| 29/08/2025 | 5.45p | 5.99p | 5.30p | 5.80p | 2393997 |
| 28/08/2025 | 5.85p | 6.00p | 5.30p | 5.54p | 2742529 |
| 27/08/2025 | 5.65p | 6.10p | 5.50p | 5.85p | 3675887 |
| 26/08/2025 | 5.50p | 5.80p | 5.38p | 5.65p | 2955301 |
| 22/08/2025 | 5.10p | 5.64p | 5.00p | 5.50p | 4462302 |
| 21/08/2025 | 4.50p | 5.48p | 4.25p | 5.10p | 54640928 |
| 20/08/2025 | 4.70p | 4.77p | 4.46p | 4.50p | 1286383 |
| 19/08/2025 | 4.55p | 4.90p | 4.50p | 4.70p | 3915925 |
| 18/08/2025 | 4.20p | 5.00p | 4.10p | 4.55p | 9264687 |
| 15/08/2025 | 4.10p | 4.30p | 4.00p | 4.20p | 1962225 |
| 14/08/2025 | 3.90p | 4.30p | 3.80p | 4.10p | 6296173 |
| 13/08/2025 | 3.85p | 3.99p | 3.73p | 3.90p | 1253810 |
| 12/08/2025 | 3.80p | 4.00p | 3.69p | 3.85p | 931905 |
| 11/08/2025 | 3.85p | 4.00p | 3.60p | 3.80p | 3056602 |
| 08/08/2025 | 3.70p | 4.00p | 3.50p | 3.85p | 5813474 |
| 07/08/2025 | 3.75p | 3.80p | 3.62p | 3.70p | 1554885 |
| 06/08/2025 | 3.85p | 4.03p | 3.64p | 3.65p | 7070344 |
| 05/08/2025 | 3.85p | 3.90p | 3.77p | 3.85p | 957497 |
| 04/08/2025 | 3.90p | 3.90p | 3.80p | 3.85p | 737855 |
| 01/08/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 702650 |
| 31/07/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 161215 |
| 30/07/2025 | 3.95p | 4.00p | 3.80p | 3.85p | 1166472 |
| 29/07/2025 | 3.95p | 4.00p | 3.93p | 4.00p | 1001532 |
| 28/07/2025 | 4.05p | 4.20p | 3.90p | 3.95p | 1121544 |
| 25/07/2025 | 4.05p | 4.14p | 3.97p | 4.10p | 2061466 |
| 24/07/2025 | 4.05p | 4.20p | 3.97p | 4.05p | 1053730 |
| 23/07/2025 | 3.90p | 4.19p | 3.89p | 4.05p | 3226226 |
| 22/07/2025 | 3.83p | 4.30p | 3.81p | 3.90p | 3752144 |
| 21/07/2025 | 3.75p | 3.90p | 3.50p | 3.65p | 445481 |
| 18/07/2025 | 3.80p | 3.90p | 3.64p | 3.75p | 1409182 |
| 17/07/2025 | 3.85p | 3.90p | 3.76p | 3.80p | 534397 |
| 16/07/2025 | 3.80p | 3.90p | 3.70p | 3.85p | 374136 |
| 15/07/2025 | 4.00p | 4.10p | 3.72p | 3.80p | 1052027 |
| 14/07/2025 | 3.85p | 4.03p | 3.80p | 4.00p | 2590824 |
| 11/07/2025 | 3.95p | 4.10p | 3.70p | 3.85p | 3770644 |
| 10/07/2025 | 3.95p | 4.10p | 3.86p | 3.95p | 1480291 |
| 09/07/2025 | 4.05p | 4.09p | 3.80p | 3.95p | 888880 |
| 08/07/2025 | 3.90p | 4.20p | 3.85p | 4.05p | 1051589 |
| 07/07/2025 | 4.10p | 4.20p | 3.80p | 3.90p | 1971322 |
| 04/07/2025 | 4.15p | 4.50p | 3.80p | 4.10p | 2067196 |
| 03/07/2025 | 4.15p | 4.30p | 4.00p | 4.15p | 442374 |
| 02/07/2025 | 4.35p | 4.40p | 3.80p | 4.15p | 4666182 |
| 01/07/2025 | 4.70p | 4.90p | 4.21p | 4.51p | 3075233 |
| 30/06/2025 | 4.75p | 5.00p | 4.20p | 4.70p | 4554950 |
| 27/06/2025 | 4.80p | 5.00p | 4.51p | 4.75p | 2010896 |
| 26/06/2025 | 4.90p | 5.00p | 4.60p | 4.80p | 951652 |
| 25/06/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 208930 |
| 24/06/2025 | 5.00p | 5.10p | 4.80p | 4.90p | 441744 |
| 23/06/2025 | 5.00p | 5.20p | 4.80p | 5.00p | 799797 |
| 20/06/2025 | 5.00p | 5.17p | 4.80p | 5.00p | 550614 |
| 19/06/2025 | 5.00p | 5.19p | 4.83p | 5.00p | 646126 |
| 18/06/2025 | 5.00p | 5.20p | 4.80p | 5.00p | 856616 |
| 17/06/2025 | 5.00p | 5.20p | 4.80p | 5.00p | 282211 |
| 16/06/2025 | 4.95p | 5.20p | 4.80p | 5.00p | 240365 |
| 13/06/2025 | 4.95p | 5.18p | 4.95p | 4.95p | 459021 |
| 12/06/2025 | 5.25p | 5.50p | 4.72p | 4.85p | 1166684 |
| 11/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 331436 |
| 10/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 601730 |
| 09/06/2025 | 5.25p | 5.44p | 5.19p | 5.25p | 964854 |
| 06/06/2025 | 5.25p | 5.47p | 5.16p | 5.25p | 231061 |
| 05/06/2025 | 5.25p | 5.50p | 5.05p | 5.25p | 349343 |
| 04/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 559837 |
| 03/06/2025 | 5.35p | 5.50p | 5.00p | 5.25p | 424708 |
| 02/06/2025 | 5.35p | 5.50p | 5.22p | 5.35p | 488054 |
| 30/05/2025 | 5.35p | 5.70p | 5.20p | 5.35p | 4702495 |
| 29/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 287529 |
| 28/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 378339 |
| 27/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 1011245 |
| 23/05/2025 | 5.35p | 5.38p | 5.00p | 5.35p | 1050994 |
| 22/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 466215 |
| 21/05/2025 | 5.70p | 5.90p | 5.20p | 5.45p | 1217410 |
| 20/05/2025 | 5.35p | 5.90p | 5.20p | 5.70p | 2109546 |
| 19/05/2025 | 6.00p | 6.20p | 5.30p | 5.35p | 2218380 |
| 16/05/2025 | 6.30p | 7.10p | 5.60p | 6.00p | 9971919 |
| 15/05/2025 | 4.95p | 5.10p | 4.83p | 4.95p | 375678 |
| 14/05/2025 | 4.65p | 5.10p | 4.50p | 4.95p | 2785002 |
| 13/05/2025 | 4.60p | 4.80p | 4.30p | 4.60p | 1325274 |
| 12/05/2025 | 4.20p | 4.80p | 4.20p | 4.40p | 1509857 |
| 09/05/2025 | 4.10p | 4.40p | 4.00p | 4.20p | 245855 |
| 08/05/2025 | 4.15p | 4.29p | 4.08p | 4.10p | 255666 |
| 07/05/2025 | 4.10p | 4.30p | 4.04p | 4.15p | 173088 |
| 06/05/2025 | 4.25p | 4.50p | 4.00p | 4.20p | 574724 |
| 02/05/2025 | 4.15p | 4.34p | 4.02p | 4.25p | 1408628 |
| 01/05/2025 | 4.35p | 4.50p | 4.02p | 4.15p | 867294 |
| 30/04/2025 | 4.25p | 4.50p | 4.20p | 4.35p | 583183 |
| 29/04/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 603195 |
| 28/04/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 205024 |
| 25/04/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 310728 |
| 24/04/2025 | 4.30p | 4.40p | 4.20p | 4.25p | 704362 |
| 23/04/2025 | 4.30p | 4.40p | 4.20p | 4.30p | 555941 |
| 22/04/2025 | 4.30p | 4.40p | 4.20p | 4.30p | 801057 |
| 17/04/2025 | 4.50p | 4.50p | 4.20p | 4.30p | 330131 |
| 16/04/2025 | 4.50p | 4.70p | 4.31p | 4.50p | 235377 |
| 15/04/2025 | 4.50p | 4.70p | 4.34p | 4.50p | 48177 |
| 14/04/2025 | 4.60p | 4.70p | 4.34p | 4.50p | 355978 |
| 11/04/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 96340 |
| 10/04/2025 | 4.35p | 4.70p | 4.20p | 4.60p | 1083901 |
| 09/04/2025 | 4.40p | 4.50p | 4.10p | 4.20p | 980364 |
| 08/04/2025 | 4.60p | 4.80p | 4.25p | 4.45p | 1525272 |
| 07/04/2025 | 4.35p | 4.80p | 4.30p | 4.60p | 1505997 |
| 04/04/2025 | 4.75p | 4.90p | 4.30p | 4.40p | 1103325 |
| 03/04/2025 | 4.75p | 4.90p | 4.60p | 4.75p | 1334362 |
| 02/04/2025 | 5.20p | 5.27p | 4.75p | 4.85p | 1758953 |
| 01/04/2025 | 5.20p | 5.40p | 5.00p | 5.20p | 818490 |
| 31/03/2025 | 4.85p | 5.30p | 4.70p | 5.20p | 2569329 |
| 28/03/2025 | 4.80p | 5.00p | 4.71p | 4.85p | 843904 |
| 27/03/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 2379042 |
| 26/03/2025 | 4.50p | 5.00p | 4.50p | 4.80p | 2070594 |
| 25/03/2025 | 4.35p | 4.50p | 4.20p | 4.35p | 167558 |
| 24/03/2025 | 4.20p | 4.50p | 4.10p | 4.35p | 785112 |
| 21/03/2025 | 4.00p | 4.10p | 3.93p | 4.10p | 796771 |
| 20/03/2025 | 4.00p | 4.07p | 3.92p | 4.00p | 29591 |
| 19/03/2025 | 4.00p | 4.07p | 3.92p | 4.00p | 56352 |
| 18/03/2025 | 3.95p | 4.10p | 3.90p | 4.00p | 718590 |
| 17/03/2025 | 3.95p | 4.10p | 3.84p | 3.95p | 349134 |
| 14/03/2025 | 3.95p | 4.10p | 3.80p | 3.95p | 50642 |
| 13/03/2025 | 4.00p | 4.10p | 3.92p | 3.95p | 838219 |
| 12/03/2025 | 3.95p | 4.07p | 3.90p | 4.00p | 869262 |
| 11/03/2025 | 4.25p | 4.40p | 3.95p | 3.95p | 380227 |
*Close Price adjusted for both dividends and splits