eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/04/2017 38.25p 38.70p 37.80p 38.25p 29336
12/04/2017 38.25p 39.00p 37.95p 38.25p 46015
11/04/2017 38.25p 39.00p 38.25p 38.25p 49101
10/04/2017 39.75p 40.11p 38.25p 38.25p 53359
07/04/2017 39.75p 39.75p 39.00p 39.75p 30758
06/04/2017 38.25p 39.90p 38.25p 39.00p 43887
05/04/2017 37.50p 40.20p 37.35p 38.25p 79602
04/04/2017 40.50p 40.50p 39.15p 39.75p 79024
03/04/2017 40.50p 41.70p 40.00p 40.50p 5789
31/03/2017 39.75p 42.00p 39.75p 40.50p 38880
30/03/2017 41.25p 41.52p 40.50p 41.25p 21030
29/03/2017 41.25p 42.39p 40.50p 41.25p 104142
28/03/2017 42.75p 44.25p 41.00p 42.75p 178312
27/03/2017 42.75p 42.75p 40.95p 42.75p 32548
24/03/2017 42.75p 43.17p 40.80p 42.75p 32226
23/03/2017 42.75p 43.14p 42.00p 42.75p 26687
22/03/2017 42.00p 43.35p 40.80p 42.00p 61591
21/03/2017 42.00p 42.60p 40.50p 42.00p 16941
20/03/2017 42.00p 43.14p 41.00p 42.00p 45416
17/03/2017 42.00p 43.14p 41.50p 42.00p 46537
16/03/2017 42.75p 43.20p 41.50p 42.00p 27840
15/03/2017 45.00p 45.90p 42.00p 42.75p 77270
14/03/2017 43.50p 46.95p 43.50p 45.00p 64848
13/03/2017 46.50p 46.50p 41.46p 43.50p 47641
10/03/2017 43.50p 46.50p 41.10p 45.75p 79432
09/03/2017 42.75p 44.70p 42.18p 43.50p 49634
08/03/2017 42.75p 45.00p 42.30p 42.75p 50991
07/03/2017 45.00p 45.00p 42.18p 42.75p 86227
06/03/2017 44.25p 46.50p 43.50p 45.00p 74213
03/03/2017 43.50p 48.42p 42.60p 44.25p 441549
02/03/2017 41.25p 50.10p 40.50p 43.50p 951948
01/03/2017 41.25p 42.00p 41.10p 41.25p 50240
28/02/2017 42.75p 42.84p 41.40p 42.00p 58330
27/02/2017 42.75p 43.50p 42.15p 42.75p 39267
24/02/2017 43.50p 44.31p 42.45p 42.75p 96115
23/02/2017 43.50p 44.70p 43.05p 43.50p 67895
22/02/2017 45.00p 45.00p 41.70p 43.50p 212245
21/02/2017 45.75p 46.43p 43.50p 45.00p 74217
20/02/2017 43.50p 47.67p 42.00p 45.75p 291167
17/02/2017 43.50p 46.50p 42.15p 43.50p 137820
16/02/2017 41.25p 55.17p 41.25p 43.50p 1223529
15/02/2017 41.25p 42.00p 41.10p 41.25p 106127
14/02/2017 42.75p 43.44p 40.50p 41.25p 384711
13/02/2017 44.25p 44.52p 42.75p 44.25p 34188
10/02/2017 44.25p 44.88p 43.50p 44.25p 74409
09/02/2017 43.50p 46.50p 43.50p 44.25p 55829
08/02/2017 48.00p 48.00p 42.30p 44.25p 437641
07/02/2017 51.75p 55.50p 48.63p 51.00p 110211
06/02/2017 51.75p 52.20p 49.80p 51.75p 22150
03/02/2017 52.50p 56.97p 51.00p 51.75p 130744
02/02/2017 55.50p 55.50p 52.68p 53.25p 23958
01/02/2017 54.75p 60.90p 54.00p 55.50p 77569
31/01/2017 55.50p 58.35p 54.37p 54.75p 34783
30/01/2017 56.25p 57.00p 54.30p 55.50p 34138
27/01/2017 59.25p 59.97p 55.74p 56.25p 36515
26/01/2017 59.25p 62.25p 57.33p 59.25p 19485
25/01/2017 66.00p 66.87p 57.00p 59.25p 45033
24/01/2017 56.25p 64.20p 54.00p 63.75p 126468
23/01/2017 56.25p 57.00p 56.25p 56.25p 5071
20/01/2017 57.00p 58.44p 55.50p 56.25p 37742
19/01/2017 57.75p 58.50p 55.80p 57.00p 34475
18/01/2017 58.50p 60.00p 57.09p 57.75p 26225
17/01/2017 60.75p 60.75p 55.83p 58.50p 72908
16/01/2017 56.25p 61.50p 55.50p 60.75p 65517
13/01/2017 58.50p 59.70p 55.80p 57.00p 48379
12/01/2017 57.75p 59.64p 57.30p 58.50p 36299
11/01/2017 54.00p 68.78p 53.10p 57.75p 330514
10/01/2017 57.00p 59.55p 54.00p 54.75p 29623
09/01/2017 54.00p 59.97p 54.00p 57.00p 39290
06/01/2017 54.00p 56.97p 51.00p 54.00p 8872
05/01/2017 54.75p 56.97p 51.87p 54.00p 38265
04/01/2017 54.75p 57.57p 54.75p 54.75p 2016
03/01/2017 61.50p 62.10p 54.75p 54.75p 29425
30/12/2016 46.50p 63.60p 46.20p 62.25p 153044
29/12/2016 52.50p 52.50p 49.20p 49.50p 25667
28/12/2016 54.00p 54.90p 51.00p 52.50p 11395
23/12/2016 54.00p 54.00p 51.00p 54.00p 5936
22/12/2016 54.00p 55.50p 54.00p 54.00p 959
21/12/2016 54.00p 54.00p 51.63p 54.00p 2483
20/12/2016 55.50p 56.04p 51.63p 54.00p 10631
19/12/2016 57.00p 57.00p 54.30p 55.50p 7269
16/12/2016 55.50p 56.97p 54.30p 56.25p 21406
15/12/2016 53.25p 56.55p 52.05p 55.50p 50636
14/12/2016 55.50p 55.50p 51.45p 53.25p 51312
13/12/2016 57.00p 57.00p 51.00p 55.50p 16499
12/12/2016 60.00p 60.00p 54.45p 57.00p 13516
09/12/2016 59.25p 63.00p 57.00p 60.00p 58335
08/12/2016 57.00p 61.50p 57.00p 59.25p 42076
07/12/2016 53.25p 59.70p 53.25p 57.00p 42699
06/12/2016 54.00p 57.00p 53.25p 53.25p 33024
05/12/2016 54.75p 55.50p 51.30p 54.00p 34361
02/12/2016 54.75p 55.50p 52.50p 54.75p 10138
01/12/2016 54.75p 55.80p 53.25p 54.75p 1342
30/11/2016 54.75p 56.07p 52.50p 54.75p 16570
29/11/2016 54.75p 54.75p 52.50p 54.75p 5181
28/11/2016 55.50p 56.25p 52.50p 54.75p 17373
25/11/2016 54.75p 57.00p 53.25p 55.50p 17609
24/11/2016 55.50p 57.00p 52.50p 54.75p 21115
23/11/2016 55.50p 55.50p 54.00p 55.50p 18153
22/11/2016 57.00p 57.00p 52.80p 55.50p 21766
21/11/2016 57.00p 57.39p 54.00p 57.00p 30339
18/11/2016 57.75p 58.50p 54.33p 57.00p 25607
17/11/2016 52.50p 60.00p 52.50p 57.75p 86411
16/11/2016 55.50p 55.50p 52.50p 52.50p 13362
15/11/2016 55.50p 55.50p 54.00p 55.50p 14817
14/11/2016 55.50p 56.10p 54.60p 55.50p 5063
11/11/2016 57.75p 57.75p 54.00p 55.50p 43013
10/11/2016 57.75p 57.75p 55.50p 57.75p 32949
09/11/2016 52.50p 57.75p 51.33p 57.75p 92736
08/11/2016 56.25p 58.50p 54.99p 55.50p 30489
07/11/2016 57.00p 57.75p 55.50p 57.75p 33986
04/11/2016 56.25p 57.69p 54.75p 57.00p 12613
03/11/2016 57.00p 58.50p 54.39p 56.25p 120167
02/11/2016 57.75p 58.50p 55.50p 57.00p 34805
01/11/2016 57.75p 62.10p 55.73p 57.75p 129328
31/10/2016 57.00p 60.00p 55.80p 57.75p 45768
28/10/2016 57.00p 58.50p 56.40p 57.00p 22872
27/10/2016 59.25p 61.50p 55.95p 57.00p 54336
26/10/2016 54.75p 65.70p 54.75p 59.25p 167978
25/10/2016 57.75p 57.75p 54.75p 54.75p 73838
24/10/2016 59.25p 60.00p 55.98p 57.75p 30056
21/10/2016 58.50p 60.75p 56.10p 59.25p 28529
20/10/2016 57.75p 61.86p 55.83p 58.50p 74463
19/10/2016 63.00p 65.25p 55.80p 57.75p 107326
18/10/2016 55.50p 72.00p 55.14p 63.00p 375172
17/10/2016 57.00p 58.50p 54.60p 55.50p 37164
14/10/2016 53.25p 59.97p 52.97p 57.00p 113840
13/10/2016 52.50p 53.85p 51.38p 53.25p 49628
12/10/2016 55.50p 56.04p 54.00p 55.50p 29842
11/10/2016 55.50p 56.70p 54.99p 55.50p 30182
10/10/2016 58.50p 58.59p 54.60p 55.50p 135991
07/10/2016 62.25p 62.25p 57.00p 58.50p 24121
06/10/2016 60.00p 62.25p 51.60p 62.25p 151900
05/10/2016 60.00p 62.85p 58.83p 60.00p 106329
04/10/2016 58.50p 63.00p 57.00p 60.00p 127468
03/10/2016 63.00p 65.70p 57.63p 58.50p 104214
30/09/2016 63.75p 68.10p 57.93p 63.00p 205146
29/09/2016 63.00p 66.00p 59.25p 63.75p 95840
28/09/2016 63.00p 68.40p 60.00p 66.00p 153913
27/09/2016 63.00p 66.00p 60.66p 63.00p 141157
26/09/2016 61.50p 71.70p 61.50p 64.50p 173363
23/09/2016 64.50p 65.40p 60.30p 61.50p 104452
22/09/2016 63.00p 71.10p 57.30p 64.50p 322918
21/09/2016 63.00p 68.97p 60.00p 63.00p 146795
20/09/2016 69.00p 69.00p 60.72p 63.00p 150035
19/09/2016 66.00p 76.44p 60.33p 69.00p 262514
16/09/2016 67.50p 67.50p 63.00p 66.00p 35077
15/09/2016 69.00p 77.25p 66.00p 67.50p 68081
14/09/2016 69.00p 77.85p 66.00p 69.00p 114666
13/09/2016 67.50p 84.00p 66.75p 69.00p 625996
12/09/2016 58.50p 66.00p 55.50p 64.50p 225162
09/09/2016 58.50p 61.47p 57.09p 58.50p 76838
08/09/2016 63.00p 63.00p 57.30p 58.50p 209473
07/09/2016 69.00p 69.45p 60.75p 63.00p 160403
06/09/2016 61.50p 70.20p 60.33p 69.00p 176375
05/09/2016 67.50p 71.10p 60.00p 61.50p 368298
02/09/2016 76.50p 76.50p 66.39p 67.50p 427759
01/09/2016 88.50p 88.50p 72.00p 74.25p 458526
31/08/2016 100.50p 108.00p 75.00p 81.00p 1672560
30/08/2016 73.50p 96.00p 72.00p 90.75p 1449824
26/08/2016 56.25p 73.20p 54.75p 70.50p 1781333
25/08/2016 32.25p 59.04p 31.80p 53.25p 1534292
24/08/2016 33.75p 34.05p 31.71p 32.25p 29758
23/08/2016 34.50p 36.00p 31.71p 33.75p 27530
22/08/2016 32.25p 35.85p 32.25p 34.50p 143962
19/08/2016 32.25p 33.00p 31.59p 32.25p 47934
18/08/2016 33.00p 33.00p 31.50p 32.25p 53912
17/08/2016 34.50p 36.00p 30.99p 33.00p 148088
16/08/2016 34.50p 36.00p 33.45p 34.50p 33918
15/08/2016 34.50p 36.00p 34.14p 34.50p 13326
12/08/2016 36.75p 36.75p 33.30p 34.50p 91043
11/08/2016 36.75p 37.50p 36.09p 36.75p 36582
10/08/2016 39.75p 39.75p 36.00p 36.75p 54679
09/08/2016 38.25p 44.64p 37.14p 39.75p 80361
08/08/2016 38.25p 41.40p 37.50p 38.25p 77889
05/08/2016 41.25p 41.85p 36.00p 39.00p 48866
04/08/2016 36.75p 43.16p 36.75p 41.25p 80977
03/08/2016 35.25p 38.55p 34.95p 36.75p 61321
02/08/2016 37.50p 38.85p 35.25p 35.25p 54067
01/08/2016 39.75p 42.00p 37.05p 37.50p 38255
29/07/2016 36.75p 43.44p 35.76p 39.75p 209166
28/07/2016 39.00p 41.10p 35.40p 39.00p 96039
27/07/2016 41.25p 43.32p 38.25p 39.00p 50823
26/07/2016 37.50p 43.92p 34.95p 41.25p 193251
25/07/2016 37.50p 38.64p 36.45p 37.50p 51466
22/07/2016 39.00p 40.14p 36.00p 37.50p 318754
21/07/2016 42.75p 42.75p 34.50p 38.25p 113303
20/07/2016 43.50p 43.50p 40.89p 42.75p 54681
19/07/2016 43.50p 45.00p 39.84p 43.50p 129879
18/07/2016 43.50p 45.00p 42.00p 43.50p 122249
15/07/2016 42.00p 46.95p 40.59p 43.50p 270236
14/07/2016 43.50p 44.70p 39.60p 42.00p 196639
13/07/2016 39.00p 44.70p 38.49p 43.50p 565620
12/07/2016 51.00p 51.00p 40.89p 44.25p 955311
11/07/2016 53.25p 54.00p 49.14p 51.00p 230647
08/07/2016 57.00p 60.75p 51.90p 53.25p 272833
07/07/2016 60.00p 61.50p 54.63p 57.00p 119530
06/07/2016 60.00p 62.25p 51.99p 60.00p 200182
05/07/2016 57.00p 68.70p 57.00p 58.50p 97963
04/07/2016 61.50p 61.50p 51.00p 57.00p 220643

*Close Price adjusted for both dividends and splits