eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/01/2018 39.00p 40.50p 37.50p 39.00p 34590
04/01/2018 39.00p 39.00p 37.53p 39.00p 7156
03/01/2018 37.50p 39.00p 36.60p 39.00p 52228
02/01/2018 36.75p 38.67p 36.45p 37.50p 23369
29/12/2017 37.50p 38.10p 36.45p 37.50p 1468
28/12/2017 38.25p 38.25p 36.33p 37.50p 10339
27/12/2017 38.25p 39.00p 37.50p 38.25p 23462
22/12/2017 38.25p 38.93p 37.50p 38.25p 22008
21/12/2017 36.75p 38.93p 36.45p 38.25p 47216
20/12/2017 35.25p 37.50p 34.99p 36.75p 36006
19/12/2017 35.25p 35.91p 35.25p 35.25p 7476
18/12/2017 35.25p 36.00p 34.53p 35.25p 26639
15/12/2017 35.25p 36.42p 34.50p 36.00p 42294
14/12/2017 34.50p 35.52p 33.63p 35.25p 62880
13/12/2017 38.25p 39.00p 33.45p 34.50p 301587
12/12/2017 38.25p 39.00p 37.95p 38.25p 67669
11/12/2017 39.00p 40.20p 37.50p 38.25p 65679
08/12/2017 38.25p 39.90p 37.65p 39.00p 73185
07/12/2017 37.50p 39.00p 36.90p 38.25p 50348
06/12/2017 38.25p 39.00p 36.30p 37.50p 61498
05/12/2017 38.25p 39.00p 37.50p 38.25p 37730
04/12/2017 39.75p 39.90p 37.50p 38.25p 53128
01/12/2017 39.00p 42.00p 37.80p 39.75p 184363
30/11/2017 43.50p 43.50p 37.89p 39.00p 248732
29/11/2017 44.25p 44.25p 42.00p 42.75p 32282
28/11/2017 49.50p 49.50p 42.75p 44.25p 141739
27/11/2017 43.50p 46.20p 43.20p 45.00p 72378
24/11/2017 43.50p 45.00p 43.50p 43.50p 59995
23/11/2017 45.00p 46.20p 43.20p 43.50p 55140
22/11/2017 49.50p 51.00p 42.60p 45.00p 416209
21/11/2017 42.00p 46.17p 40.83p 45.00p 333478
20/11/2017 41.25p 42.75p 40.89p 42.00p 49885
17/11/2017 42.75p 43.20p 40.50p 41.25p 126100
16/11/2017 52.50p 57.00p 41.25p 42.75p 736706
15/11/2017 52.50p 54.81p 51.00p 52.50p 214707
14/11/2017 53.25p 55.80p 48.90p 52.50p 253129
13/11/2017 48.00p 53.97p 45.30p 53.25p 215030
10/11/2017 43.50p 55.05p 43.50p 49.50p 842669
09/11/2017 38.25p 49.62p 38.25p 43.50p 217690
08/11/2017 38.25p 39.45p 38.25p 38.25p 9300
07/11/2017 38.25p 42.75p 37.50p 38.25p 9776
06/11/2017 38.25p 39.00p 37.50p 38.25p 6456
03/11/2017 38.25p 42.00p 37.50p 38.25p 23996
02/11/2017 39.00p 43.50p 37.50p 38.25p 13680
01/11/2017 36.75p 39.60p 36.75p 39.00p 34096
31/10/2017 36.75p 37.50p 36.00p 36.75p 7816
30/10/2017 37.50p 39.15p 36.60p 36.75p 80434
27/10/2017 37.50p 42.00p 36.54p 37.50p 3622
26/10/2017 36.75p 37.50p 36.51p 37.50p 8510
25/10/2017 36.75p 37.50p 36.45p 36.75p 11666
24/10/2017 36.75p 37.50p 36.54p 36.75p 8722
23/10/2017 36.75p 42.00p 36.54p 36.75p 6533
20/10/2017 36.75p 37.50p 36.45p 36.75p 35414
19/10/2017 36.75p 42.00p 36.00p 36.75p 30420
18/10/2017 34.50p 39.00p 34.50p 36.75p 88690
17/10/2017 34.50p 36.00p 34.50p 34.50p 1406
16/10/2017 36.00p 36.00p 35.28p 36.00p 9862
13/10/2017 38.25p 38.25p 38.25p 38.25p 14656
12/10/2017 38.25p 38.25p 38.25p 38.25p 16507
11/10/2017 38.25p 38.25p 38.25p 38.25p 10496
10/10/2017 38.25p 38.25p 38.25p 38.25p 7213
09/10/2017 38.25p 38.25p 38.25p 38.25p 8211
06/10/2017 38.25p 39.00p 36.00p 38.25p 5032
05/10/2017 38.25p 38.25p 38.25p 38.25p 16748
04/10/2017 39.00p 39.00p 36.00p 38.25p 25292
03/10/2017 39.00p 39.00p 39.00p 39.00p 667
02/10/2017 36.00p 39.75p 36.75p 39.00p 35637
29/09/2017 36.00p 41.25p 36.00p 39.00p 23375
28/09/2017 36.00p 41.25p 34.50p 41.25p 22841
27/09/2017 39.75p 39.75p 39.75p 39.75p 21561
26/09/2017 39.75p 39.75p 39.75p 39.75p 41663
25/09/2017 38.25p 39.75p 38.25p 39.75p 21779
22/09/2017 36.00p 38.25p 35.25p 38.25p 34894
21/09/2017 35.25p 36.00p 35.25p 36.00p 28451
20/09/2017 35.25p 38.25p 35.25p 35.25p 11292
19/09/2017 38.25p 38.25p 38.25p 38.25p 12771
18/09/2017 38.25p 38.25p 38.25p 38.25p 4248
15/09/2017 38.25p 38.25p 38.25p 38.25p 5264
14/09/2017 38.25p 38.25p 38.25p 38.25p 7500
13/09/2017 35.25p 38.25p 34.50p 38.25p 82938
12/09/2017 34.50p 35.25p 34.50p 35.25p 3693
11/09/2017 36.00p 36.00p 34.50p 34.50p 20066
08/09/2017 34.50p 39.00p 34.50p 36.00p 144451
07/09/2017 33.75p 34.50p 33.75p 34.50p 9737
06/09/2017 36.00p 36.00p 33.75p 33.75p 142248
05/09/2017 36.00p 39.00p 35.25p 36.00p 40363
04/09/2017 35.25p 36.00p 33.75p 36.00p 50258
01/09/2017 35.25p 35.25p 35.25p 35.25p 8810
31/08/2017 36.75p 36.75p 35.25p 35.25p 38892
30/08/2017 36.75p 36.75p 36.75p 36.75p 11226
29/08/2017 37.50p 42.00p 36.75p 36.75p 37461
25/08/2017 37.50p 42.00p 37.50p 42.00p 27732
24/08/2017 39.00p 40.50p 39.00p 40.50p 39701
23/08/2017 37.50p 39.00p 37.50p 39.00p 38901
22/08/2017 37.50p 37.50p 37.50p 37.50p 12987
21/08/2017 37.50p 39.00p 37.50p 37.50p 21911
18/08/2017 37.50p 37.50p 36.75p 37.50p 34820
17/08/2017 38.25p 41.25p 37.50p 37.50p 76829
16/08/2017 35.25p 42.00p 34.50p 41.25p 120671
15/08/2017 39.00p 44.25p 31.50p 38.25p 114480
14/08/2017 37.50p 39.00p 37.50p 39.00p 34622
11/08/2017 35.25p 39.00p 35.25p 37.50p 50078
10/08/2017 38.25p 38.25p 35.25p 35.25p 78476
09/08/2017 33.75p 38.25p 33.75p 38.25p 233069
08/08/2017 34.50p 36.75p 30.75p 33.75p 49082
07/08/2017 36.75p 36.75p 36.75p 36.75p 5289
04/08/2017 36.75p 36.75p 36.75p 36.75p 30118
03/08/2017 36.75p 36.75p 36.75p 36.75p 6511
02/08/2017 36.75p 36.75p 36.75p 36.75p 8280
01/08/2017 36.75p 36.75p 36.75p 36.75p 52609
31/07/2017 36.75p 36.75p 36.75p 36.75p 16584
28/07/2017 36.75p 36.75p 36.75p 36.75p 5241
27/07/2017 37.13p 37.13p 36.75p 36.75p 14537
26/07/2017 37.13p 37.13p 37.13p 37.13p 13285
25/07/2017 36.75p 37.13p 36.75p 37.13p 36661
24/07/2017 36.75p 36.75p 36.75p 36.75p 6428
21/07/2017 36.75p 36.75p 36.75p 36.75p 17436
20/07/2017 36.75p 36.75p 36.75p 36.75p 21910
19/07/2017 36.75p 36.75p 36.75p 36.75p 11659
18/07/2017 36.75p 36.75p 36.75p 36.75p 15134
17/07/2017 36.75p 36.75p 36.75p 36.75p 16194
14/07/2017 36.75p 36.75p 36.75p 36.75p 1192
13/07/2017 36.75p 36.75p 36.75p 36.75p 39811
12/07/2017 36.75p 36.75p 36.75p 36.75p 87286
11/07/2017 36.75p 36.75p 32.25p 36.75p 3148
10/07/2017 36.75p 36.75p 36.75p 36.75p 4991
07/07/2017 36.75p 36.75p 36.75p 36.75p 888
06/07/2017 36.75p 36.75p 32.25p 36.75p 40412
05/07/2017 36.75p 36.75p 36.75p 36.75p 16412
04/07/2017 36.75p 36.75p 36.75p 36.75p 6870
03/07/2017 36.75p 36.75p 36.75p 36.75p 39471
30/06/2017 36.75p 36.75p 31.50p 36.75p 35126
29/06/2017 36.75p 36.75p 36.75p 36.75p 58747
28/06/2017 33.75p 36.75p 33.75p 36.75p 45036
27/06/2017 35.25p 36.00p 33.75p 36.00p 91301
26/06/2017 37.50p 37.50p 35.25p 35.25p 89319
23/06/2017 34.50p 37.50p 33.75p 37.50p 118096
22/06/2017 36.75p 36.75p 33.75p 34.50p 0
21/06/2017 33.00p 42.75p 33.00p 36.75p 0
20/06/2017 33.75p 33.75p 33.00p 33.00p 0
19/06/2017 34.50p 34.50p 33.75p 33.75p 0
16/06/2017 34.50p 35.70p 33.30p 34.50p 33454
15/06/2017 36.75p 39.00p 33.00p 34.50p 29996
14/06/2017 36.75p 36.75p 34.50p 36.75p 21279
13/06/2017 35.25p 37.20p 35.25p 36.75p 11415
12/06/2017 35.25p 36.54p 33.30p 35.25p 62423
09/06/2017 35.25p 36.60p 33.30p 35.25p 78076
08/06/2017 36.75p 36.75p 36.00p 36.75p 32480
07/06/2017 36.75p 37.50p 36.30p 36.75p 19159
06/06/2017 39.00p 39.00p 36.00p 36.75p 87828
05/06/2017 39.00p 39.54p 37.50p 39.00p 12586
02/06/2017 39.00p 39.75p 38.25p 39.00p 43183
01/06/2017 39.75p 39.75p 37.80p 39.00p 7474
31/05/2017 39.75p 40.92p 38.25p 39.75p 52660
30/05/2017 40.50p 43.50p 38.10p 39.75p 38535
26/05/2017 43.50p 43.50p 39.30p 40.50p 34843
25/05/2017 43.50p 45.75p 40.80p 43.50p 32864
24/05/2017 40.50p 44.70p 39.75p 43.50p 122301
23/05/2017 40.50p 41.40p 39.75p 40.50p 49994
22/05/2017 37.50p 43.50p 36.48p 39.75p 47983
19/05/2017 37.50p 38.94p 36.00p 37.50p 120965
18/05/2017 35.25p 42.00p 33.00p 37.50p 253531
17/05/2017 36.75p 36.90p 34.50p 35.25p 42040
16/05/2017 36.75p 37.20p 36.00p 36.75p 32671
15/05/2017 36.75p 37.20p 36.06p 36.75p 28486
12/05/2017 36.75p 37.26p 36.30p 36.75p 24687
11/05/2017 36.75p 37.50p 36.30p 36.75p 12044
10/05/2017 36.75p 37.50p 36.00p 36.75p 29014
09/05/2017 38.25p 38.64p 36.00p 36.75p 71555
08/05/2017 38.25p 43.50p 37.80p 38.25p 23992
05/05/2017 38.25p 38.25p 37.80p 38.25p 5493
04/05/2017 38.25p 38.82p 37.50p 38.25p 19214
03/05/2017 39.75p 43.50p 37.50p 38.25p 60775
02/05/2017 39.00p 39.90p 37.80p 39.75p 19870
28/04/2017 39.00p 39.75p 37.89p 39.00p 3803
27/04/2017 39.00p 39.75p 37.89p 39.00p 16369
26/04/2017 39.00p 39.90p 37.80p 39.00p 3381
25/04/2017 38.25p 39.90p 37.68p 39.00p 66430
24/04/2017 39.00p 40.20p 38.10p 38.25p 13569
21/04/2017 38.25p 40.35p 37.70p 39.00p 34913
20/04/2017 38.25p 38.70p 37.59p 38.25p 27049
19/04/2017 38.25p 38.70p 37.80p 38.25p 36069
18/04/2017 38.25p 38.55p 37.98p 38.25p 29487
13/04/2017 38.25p 38.70p 37.80p 38.25p 29336

*Close Price adjusted for both dividends and splits