eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/06/2016 69.00p 72.00p 58.50p 60.75p 425435
29/06/2016 54.00p 70.50p 52.20p 67.50p 620367
28/06/2016 45.00p 58.50p 45.00p 54.00p 174742
27/06/2016 51.00p 53.67p 45.00p 45.00p 102902
24/06/2016 46.50p 59.25p 42.30p 51.00p 262886
23/06/2016 52.50p 59.10p 50.10p 57.00p 157404
22/06/2016 54.00p 56.25p 51.00p 52.50p 93353
21/06/2016 58.50p 65.70p 50.25p 54.00p 245866
20/06/2016 66.00p 66.00p 48.63p 58.50p 384706
17/06/2016 75.00p 76.20p 60.69p 66.00p 612064
16/06/2016 51.00p 75.00p 51.00p 75.00p 499340
15/06/2016 61.50p 69.00p 48.30p 54.00p 796195
14/06/2016 43.50p 57.00p 42.75p 55.50p 536729
13/06/2016 39.00p 49.50p 39.00p 43.50p 946594
10/06/2016 37.50p 44.82p 35.40p 39.00p 393925
09/06/2016 31.50p 51.60p 31.50p 37.50p 979588
08/06/2016 31.50p 33.00p 31.50p 31.50p 4815
07/06/2016 33.00p 34.35p 31.50p 31.50p 69502
06/06/2016 33.00p 35.10p 30.00p 33.00p 43314
03/06/2016 33.00p 36.00p 32.10p 33.00p 118294
02/06/2016 35.25p 35.70p 30.45p 33.00p 88083
01/06/2016 37.50p 37.50p 31.80p 35.25p 118287
31/05/2016 34.50p 38.10p 34.14p 37.50p 178854
27/05/2016 34.50p 35.40p 34.14p 34.50p 73921
26/05/2016 34.50p 37.50p 34.50p 34.50p 183936
25/05/2016 37.50p 39.00p 30.00p 36.00p 1073305
24/05/2016 49.50p 49.50p 35.25p 37.50p 137305
23/05/2016 49.50p 51.00p 42.00p 49.50p 28463
20/05/2016 66.00p 73.50p 37.50p 49.50p 24103
19/05/2016 66.00p 66.00p 59.73p 66.00p 1649
18/05/2016 66.00p 74.10p 59.70p 66.00p 721
17/05/2016 67.50p 73.50p 58.08p 66.00p 7550
16/05/2016 67.50p 67.50p 63.12p 67.50p 2550
13/05/2016 67.50p 78.00p 57.00p 67.50p 2470
12/05/2016 67.50p 67.50p 67.50p 67.50p 0
11/05/2016 66.00p 75.00p 60.81p 67.50p 3017
10/05/2016 66.00p 74.97p 59.73p 66.00p 8761
09/05/2016 66.00p 71.70p 59.73p 66.00p 2210
06/05/2016 73.50p 76.50p 58.47p 66.00p 12901
05/05/2016 58.50p 78.60p 52.80p 73.50p 26541
04/05/2016 63.00p 68.97p 51.63p 58.50p 13343
03/05/2016 63.00p 72.00p 57.03p 63.00p 6627
29/04/2016 52.50p 74.40p 51.60p 63.00p 60085
28/04/2016 61.50p 62.97p 51.63p 52.50p 12670
27/04/2016 63.00p 65.10p 60.00p 61.50p 15100
26/04/2016 61.50p 68.97p 54.80p 63.00p 53212
25/04/2016 73.50p 75.00p 66.00p 69.00p 27838
22/04/2016 73.50p 76.35p 69.00p 73.50p 2711
21/04/2016 76.50p 78.00p 69.00p 73.50p 13432
20/04/2016 72.00p 88.50p 72.00p 76.50p 28008
19/04/2016 76.50p 81.00p 69.03p 72.00p 19384
18/04/2016 82.50p 84.03p 72.40p 76.50p 43292
15/04/2016 81.00p 95.10p 75.00p 82.50p 51299
14/04/2016 85.50p 85.98p 75.63p 81.00p 94043
13/04/2016 100.50p 100.50p 78.63p 85.50p 43300
12/04/2016 102.00p 118.20p 90.45p 100.50p 70904
11/04/2016 91.50p 102.00p 72.00p 102.00p 74563
08/04/2016 90.00p 91.50p 63.75p 79.50p 66281
07/04/2016 60.00p 93.00p 60.00p 90.00p 237888
06/04/2016 55.50p 69.00p 51.00p 60.00p 35043
05/04/2016 49.50p 69.00p 45.60p 55.50p 159695
04/04/2016 69.00p 72.00p 45.30p 49.50p 197266
01/04/2016 127.50p 222.00p 69.90p 72.00p 912132
31/03/2016 28.50p 135.00p 28.50p 127.50p 228673
30/03/2016 31.50p 31.50p 28.50p 28.50p 3261
29/03/2016 36.00p 36.00p 26.40p 31.50p 8276
24/03/2016 31.50p 36.00p 30.00p 36.00p 14446
23/03/2016 31.50p 32.10p 30.00p 31.50p 6943
22/03/2016 34.50p 34.50p 30.30p 34.50p 1513
21/03/2016 34.50p 48.00p 33.00p 34.50p 3503
18/03/2016 34.50p 36.00p 33.00p 34.50p 667
17/03/2016 37.50p 37.50p 33.00p 34.50p 4699
16/03/2016 42.00p 42.00p 37.50p 37.50p 1073
15/03/2016 42.00p 42.00p 39.00p 42.00p 783
14/03/2016 42.00p 42.00p 39.00p 42.00p 1800
11/03/2016 42.00p 42.00p 39.00p 42.00p 2404
10/03/2016 40.50p 42.00p 39.00p 42.00p 2653
09/03/2016 40.50p 40.50p 39.03p 40.50p 596
08/03/2016 40.50p 52.50p 40.14p 40.50p 442
07/03/2016 40.50p 40.86p 39.00p 40.50p 1628
04/03/2016 40.50p 40.95p 39.00p 40.50p 4000
03/03/2016 40.50p 51.00p 36.99p 39.00p 13215
02/03/2016 43.50p 44.85p 37.53p 40.50p 7706
01/03/2016 57.00p 57.00p 34.50p 40.50p 54947
29/02/2016 48.00p 57.00p 45.00p 57.00p 40630
26/02/2016 36.00p 74.10p 36.00p 48.00p 115097
25/02/2016 31.50p 36.00p 31.50p 36.00p 5186
24/02/2016 31.50p 31.50p 25.50p 31.50p 9000
23/02/2016 31.50p 31.50p 31.50p 31.50p 0
22/02/2016 31.50p 31.50p 27.00p 31.50p 21039
19/02/2016 31.50p 31.50p 31.50p 31.50p 0
18/02/2016 33.00p 33.00p 31.50p 31.50p 0
17/02/2016 33.00p 52.50p 33.00p 33.00p 0
16/02/2016 37.50p 38.40p 30.03p 33.00p 10190
15/02/2016 37.50p 37.50p 37.50p 37.50p 0
12/02/2016 39.00p 39.00p 33.00p 37.50p 5782
11/02/2016 39.00p 39.90p 36.00p 39.00p 2674
10/02/2016 39.00p 40.32p 39.00p 39.00p 961
09/02/2016 39.00p 39.00p 36.30p 39.00p 2466
08/02/2016 39.00p 42.00p 36.00p 39.00p 8430
05/02/2016 46.50p 46.50p 36.93p 39.00p 8546
04/02/2016 46.50p 46.50p 46.50p 46.50p 0
03/02/2016 46.50p 46.50p 46.50p 46.50p 0
02/02/2016 46.50p 46.50p 46.50p 46.50p 0
01/02/2016 46.50p 46.50p 46.50p 46.50p 1000
29/01/2016 46.50p 46.80p 46.50p 46.50p 1474
28/01/2016 46.50p 47.61p 40.50p 46.50p 3996
27/01/2016 39.00p 55.50p 39.00p 46.50p 15343
26/01/2016 37.50p 52.50p 36.60p 39.00p 2565
25/01/2016 40.50p 52.50p 37.50p 37.50p 2184
22/01/2016 37.50p 48.00p 37.50p 40.50p 7563
21/01/2016 52.50p 56.25p 45.00p 49.50p 9316
20/01/2016 52.50p 52.50p 45.00p 52.50p 2145
19/01/2016 52.50p 52.50p 48.75p 52.50p 846
18/01/2016 52.50p 67.50p 52.50p 52.50p 0
15/01/2016 52.50p 57.00p 45.00p 52.50p 5133
14/01/2016 52.50p 52.50p 46.50p 52.50p 3833
13/01/2016 52.50p 52.95p 52.50p 52.50p 17
12/01/2016 60.00p 67.50p 48.00p 52.50p 17480
11/01/2016 60.00p 60.00p 60.00p 60.00p 0
08/01/2016 52.50p 75.00p 52.50p 60.00p 5079
07/01/2016 75.00p 82.47p 52.50p 52.50p 4560
06/01/2016 75.00p 75.00p 75.00p 75.00p 0
05/01/2016 67.50p 75.00p 60.00p 75.00p 5353
04/01/2016 67.50p 75.00p 60.00p 67.50p 7079
31/12/2015 67.50p 67.50p 67.50p 67.50p 0
30/12/2015 67.50p 67.50p 67.50p 67.50p 0
29/12/2015 67.50p 71.97p 67.50p 67.50p 667
24/12/2015 67.50p 67.50p 60.00p 67.50p 1767
23/12/2015 67.50p 82.50p 60.00p 67.50p 4333
22/12/2015 67.50p 67.50p 60.12p 67.50p 1333
21/12/2015 75.00p 75.00p 67.50p 67.50p 1080
18/12/2015 75.00p 82.47p 75.00p 75.00p 0
17/12/2015 67.50p 82.50p 67.50p 75.00p 0
16/12/2015 67.50p 67.50p 62.28p 67.50p 8
15/12/2015 67.50p 67.50p 60.00p 67.50p 1112
14/12/2015 67.50p 67.50p 67.50p 67.50p 0
11/12/2015 67.50p 67.50p 67.50p 67.50p 0
10/12/2015 67.50p 67.50p 67.50p 67.50p 0
09/12/2015 67.50p 67.50p 62.28p 67.50p 17
08/12/2015 67.50p 82.50p 67.50p 67.50p 0
07/12/2015 67.50p 82.50p 67.50p 67.50p 0
04/12/2015 67.50p 82.50p 63.00p 67.50p 104
03/12/2015 67.50p 67.50p 63.00p 67.50p 131
02/12/2015 67.50p 72.00p 60.00p 67.50p 2518
01/12/2015 75.00p 75.00p 67.50p 67.50p 1205
30/11/2015 67.50p 80.97p 67.50p 75.00p 7508
27/11/2015 82.50p 82.50p 67.50p 67.50p 6919
26/11/2015 82.50p 90.00p 75.00p 82.50p 20043
25/11/2015 82.50p 82.50p 75.00p 82.50p 282
24/11/2015 82.50p 82.50p 82.50p 82.50p 0
23/11/2015 82.50p 82.50p 77.25p 82.50p 213
20/11/2015 82.50p 82.50p 82.50p 82.50p 0
19/11/2015 82.50p 82.50p 82.50p 82.50p 0
18/11/2015 82.50p 82.50p 78.15p 82.50p 600
17/11/2015 82.50p 82.50p 78.15p 82.50p 928
16/11/2015 97.50p 97.50p 77.28p 82.50p 1460
13/11/2015 90.00p 97.50p 90.00p 97.50p 2167
12/11/2015 82.50p 99.00p 81.00p 90.00p 4802
11/11/2015 82.50p 89.97p 75.00p 82.50p 17074
10/11/2015 97.50p 97.50p 67.50p 82.50p 1522
09/11/2015 97.50p 97.50p 90.00p 97.50p 1300
06/11/2015 97.50p 101.25p 97.50p 97.50p 100
05/11/2015 97.50p 101.70p 97.50p 97.50p 47
04/11/2015 97.50p 120.00p 97.50p 97.50p 549
03/11/2015 112.50p 120.00p 97.50p 97.50p 333
02/11/2015 127.50p 127.50p 105.00p 112.50p 2433
30/10/2015 112.50p 112.50p 105.00p 112.50p 333
29/10/2015 127.50p 127.50p 96.00p 112.50p 2103
28/10/2015 127.50p 127.50p 105.00p 127.50p 1402
27/10/2015 112.50p 127.50p 105.00p 127.50p 4692
26/10/2015 112.50p 112.50p 105.00p 112.50p 395
23/10/2015 112.50p 112.50p 105.00p 112.50p 68
22/10/2015 112.50p 112.50p 112.50p 112.50p 0
21/10/2015 112.50p 112.50p 105.00p 112.50p 32
20/10/2015 127.50p 127.50p 105.00p 112.50p 9026
19/10/2015 127.50p 127.50p 108.00p 127.50p 1741
16/10/2015 97.50p 150.00p 97.50p 127.50p 14237
15/10/2015 97.50p 97.50p 97.50p 97.50p 0
14/10/2015 97.50p 105.00p 97.50p 97.50p 500
13/10/2015 112.50p 115.35p 97.50p 97.50p 10445
12/10/2015 112.50p 112.50p 105.00p 112.50p 1728
09/10/2015 112.50p 117.00p 108.18p 112.50p 3504
08/10/2015 112.50p 120.00p 108.00p 112.50p 6268
07/10/2015 112.50p 120.00p 108.90p 112.50p 9962
06/10/2015 112.50p 150.00p 108.00p 112.50p 4563
05/10/2015 112.50p 127.50p 105.00p 112.50p 48273
02/10/2015 172.50p 157.50p 157.50p 172.50p 0
01/10/2015 172.50p 157.50p 157.50p 172.50p 0
30/09/2015 172.50p 157.50p 157.50p 172.50p 0
29/09/2015 172.50p 157.50p 157.50p 172.50p 0
28/09/2015 172.50p 157.50p 157.50p 172.50p 0
25/09/2015 172.50p 157.50p 157.50p 172.50p 0
24/09/2015 172.50p 157.50p 157.50p 172.50p 0
23/09/2015 172.50p 157.50p 157.50p 172.50p 0
22/09/2015 172.50p 157.50p 157.50p 172.50p 0
21/09/2015 172.50p 157.50p 157.50p 172.50p 0
18/09/2015 172.50p 157.50p 157.50p 172.50p 0
17/09/2015 172.50p 157.50p 157.50p 172.50p 0
16/09/2015 172.50p 157.50p 157.50p 172.50p 0

*Close Price adjusted for both dividends and splits