eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2014 600.00p 600.00p 540.00p 600.00p 308
27/11/2014 600.00p 600.00p 600.00p 600.00p 0
26/11/2014 600.00p 600.00p 540.00p 600.00p 65
25/11/2014 562.50p 600.00p 562.50p 600.00p 42
24/11/2014 562.50p 562.50p 558.00p 562.50p 6
21/11/2014 562.50p 597.00p 525.00p 562.50p 1227
20/11/2014 562.50p 597.00p 525.00p 562.50p 718
19/11/2014 562.50p 562.50p 558.00p 562.50p 128
18/11/2014 562.50p 562.50p 562.50p 562.50p 0
17/11/2014 562.50p 562.50p 562.50p 562.50p 0
14/11/2014 562.50p 600.00p 562.50p 562.50p 333
13/11/2014 562.50p 562.50p 562.50p 562.50p 0
12/11/2014 562.50p 600.00p 540.00p 562.50p 198
11/11/2014 637.50p 637.50p 562.50p 562.50p 1217
10/11/2014 637.50p 637.50p 600.00p 637.50p 283
07/11/2014 637.50p 659.70p 615.00p 637.50p 155
06/11/2014 637.50p 659.70p 637.50p 637.50p 41
05/11/2014 637.50p 659.70p 637.50p 637.50p 119
04/11/2014 637.50p 660.00p 615.00p 637.50p 400
03/11/2014 750.00p 750.00p 675.00p 750.00p 87
31/10/2014 750.00p 825.00p 675.00p 750.00p 961
30/10/2014 750.00p 750.00p 750.00p 750.00p 0
29/10/2014 750.00p 750.00p 735.00p 750.00p 73
28/10/2014 750.00p 750.00p 675.00p 750.00p 367
27/10/2014 750.00p 750.00p 750.00p 750.00p 0
24/10/2014 750.00p 750.00p 750.00p 750.00p 0
23/10/2014 750.00p 750.00p 744.00p 750.00p 15
22/10/2014 750.00p 750.00p 678.00p 750.00p 25
21/10/2014 750.00p 750.00p 675.00p 750.00p 503
20/10/2014 637.50p 750.00p 637.50p 750.00p 2000
17/10/2014 637.50p 637.50p 637.50p 637.50p 0
16/10/2014 637.50p 675.00p 600.00p 637.50p 374
15/10/2014 637.50p 675.00p 637.50p 637.50p 186
14/10/2014 637.50p 699.00p 637.50p 637.50p 2574
13/10/2014 637.50p 675.00p 600.00p 637.50p 3746
10/10/2014 637.50p 661.50p 630.00p 637.50p 692
09/10/2014 750.00p 750.00p 630.00p 637.50p 1889
08/10/2014 750.00p 750.00p 675.00p 750.00p 437
07/10/2014 712.50p 750.00p 675.00p 750.00p 338
06/10/2014 712.50p 787.50p 693.00p 712.50p 113
03/10/2014 712.50p 750.00p 690.00p 712.50p 782
02/10/2014 750.00p 787.50p 712.50p 712.50p 513
01/10/2014 712.50p 787.50p 712.50p 750.00p 442
30/09/2014 712.50p 712.50p 675.00p 712.50p 500
29/09/2014 825.00p 825.00p 712.50p 712.50p 879
26/09/2014 825.00p 825.00p 750.00p 825.00p 652
25/09/2014 787.50p 825.00p 750.84p 825.00p 1017
24/09/2014 750.00p 795.00p 750.00p 787.50p 342
23/09/2014 712.50p 795.00p 699.00p 750.00p 1844
22/09/2014 750.00p 841.50p 712.50p 712.50p 2335
19/09/2014 712.50p 750.00p 675.00p 750.00p 1567
18/09/2014 787.50p 810.00p 712.50p 712.50p 690
17/09/2014 787.50p 787.50p 757.50p 787.50p 167
16/09/2014 862.50p 900.00p 765.00p 787.50p 1169
15/09/2014 787.50p 937.50p 787.50p 862.50p 8041
12/09/2014 675.00p 825.00p 675.00p 787.50p 5084
11/09/2014 637.50p 750.00p 630.00p 675.00p 2094
10/09/2014 637.50p 675.00p 637.50p 637.50p 300
09/09/2014 750.00p 750.00p 637.50p 637.50p 938
08/09/2014 750.00p 750.00p 675.00p 750.00p 167
05/09/2014 712.50p 750.00p 675.00p 750.00p 2369
04/09/2014 712.50p 727.50p 690.00p 712.50p 1388
03/09/2014 712.50p 712.50p 690.00p 712.50p 2
02/09/2014 712.50p 712.50p 712.50p 712.50p 0
01/09/2014 825.00p 825.00p 690.00p 712.50p 583
29/08/2014 825.00p 825.00p 750.00p 825.00p 363
28/08/2014 825.00p 825.00p 825.00p 825.00p 0
27/08/2014 825.00p 825.00p 783.00p 825.00p 537
26/08/2014 825.00p 825.00p 792.00p 825.00p 20
22/08/2014 825.00p 825.00p 787.50p 825.00p 0
21/08/2014 825.00p 825.00p 750.00p 825.00p 100
20/08/2014 825.00p 825.00p 750.00p 825.00p 24
19/08/2014 825.00p 825.00p 750.00p 825.00p 1339
18/08/2014 825.00p 825.00p 750.00p 825.00p 1344
15/08/2014 825.00p 825.00p 750.00p 825.00p 333
14/08/2014 862.50p 862.50p 825.00p 825.00p 177
13/08/2014 862.50p 885.00p 862.50p 862.50p 667
12/08/2014 862.50p 862.50p 825.00p 862.50p 37
11/08/2014 862.50p 885.00p 828.00p 862.50p 270
08/08/2014 862.50p 885.00p 862.50p 862.50p 21
07/08/2014 787.50p 870.00p 787.50p 862.50p 927
06/08/2014 787.50p 825.00p 768.00p 787.50p 55
05/08/2014 787.50p 825.00p 768.00p 787.50p 0
04/08/2014 787.50p 825.00p 768.00p 787.50p 43
01/08/2014 787.50p 825.00p 765.00p 787.50p 566
31/07/2014 787.50p 862.50p 712.50p 787.50p 0
30/07/2014 862.50p 862.50p 712.50p 787.50p 1328
29/07/2014 862.50p 862.50p 840.00p 862.50p 33
28/07/2014 862.50p 862.50p 825.00p 862.50p 203
25/07/2014 862.50p 862.50p 825.00p 862.50p 140
24/07/2014 862.50p 862.50p 825.00p 862.50p 237
23/07/2014 937.50p 975.00p 825.00p 862.50p 945
22/07/2014 975.00p 975.00p 903.00p 937.50p 100
21/07/2014 975.00p 975.00p 900.00p 975.00p 103
18/07/2014 975.00p 1,035.00p 903.00p 975.00p 750
17/07/2014 975.00p 1,050.00p 903.00p 975.00p 0
16/07/2014 975.00p 1,012.50p 903.00p 975.00p 113
15/07/2014 975.00p 975.00p 903.00p 975.00p 87
14/07/2014 975.00p 975.00p 916.50p 975.00p 200
11/07/2014 1,050.00p 1,050.00p 945.00p 975.00p 833
10/07/2014 1,087.50p 1,087.50p 975.00p 1,050.00p 66
09/07/2014 1,087.50p 1,087.50p 975.00p 1,087.50p 368
08/07/2014 1,125.00p 1,125.00p 975.00p 1,087.50p 259
07/07/2014 937.50p 1,050.00p 915.00p 1,050.00p 1134
04/07/2014 937.50p 975.00p 907.50p 937.50p 701
03/07/2014 937.50p 1,050.00p 903.00p 937.50p 0
02/07/2014 975.00p 1,050.00p 903.00p 937.50p 1027
01/07/2014 1,012.50p 1,012.50p 975.00p 975.00p 11
30/06/2014 1,012.50p 1,087.50p 975.36p 1,012.50p 5
27/06/2014 1,012.50p 1,012.50p 945.00p 1,012.50p 247
26/06/2014 1,012.50p 1,035.00p 984.00p 1,012.50p 1166
25/06/2014 1,012.50p 1,125.00p 975.00p 1,050.00p 1250
24/06/2014 1,050.00p 1,050.00p 1,012.50p 1,012.50p 883
23/06/2014 1,087.50p 1,095.00p 1,050.00p 1,050.00p 1537
20/06/2014 1,087.50p 1,087.50p 1,050.00p 1,087.50p 134
19/06/2014 1,087.50p 1,102.50p 1,059.00p 1,087.50p 274
18/06/2014 1,087.50p 1,110.00p 1,059.00p 1,087.50p 154
17/06/2014 1,087.50p 1,087.50p 1,050.00p 1,087.50p 100
16/06/2014 1,162.50p 1,183.86p 1,064.61p 1,087.50p 283
13/06/2014 1,162.50p 1,199.25p 1,125.00p 1,162.50p 1541
12/06/2014 1,162.50p 1,275.00p 1,125.00p 1,162.50p 677
11/06/2014 1,162.50p 1,191.36p 1,124.01p 1,162.50p 225
10/06/2014 1,162.50p 1,200.00p 1,126.50p 1,162.50p 4232
09/06/2014 1,087.50p 1,200.00p 1,080.00p 1,162.50p 1662
06/06/2014 1,012.50p 1,200.00p 1,012.50p 1,087.50p 2082
05/06/2014 937.50p 1,035.00p 937.50p 1,012.50p 886
04/06/2014 937.50p 962.61p 909.00p 937.50p 436
03/06/2014 862.50p 1,050.00p 783.00p 937.50p 2167
02/06/2014 1,012.50p 1,012.50p 900.00p 937.50p 627
30/05/2014 975.00p 1,012.50p 915.00p 1,012.50p 1135
29/05/2014 975.00p 990.00p 915.00p 975.00p 553
28/05/2014 1,012.50p 1,050.00p 846.00p 975.00p 3068
27/05/2014 1,087.50p 1,087.50p 999.00p 1,012.50p 911
23/05/2014 1,125.00p 1,125.00p 1,050.00p 1,087.50p 776
22/05/2014 1,125.00p 1,155.00p 1,071.00p 1,125.00p 395
21/05/2014 1,125.00p 1,125.00p 1,071.00p 1,125.00p 57
20/05/2014 1,125.00p 1,125.00p 1,125.00p 1,125.00p 75
19/05/2014 1,125.00p 1,151.25p 1,071.00p 1,125.00p 189
16/05/2014 1,162.50p 1,162.50p 1,065.00p 1,125.00p 894
15/05/2014 1,162.50p 1,162.50p 1,125.00p 1,162.50p 0
14/05/2014 1,162.50p 1,162.50p 1,125.00p 1,162.50p 127
13/05/2014 1,162.50p 1,162.50p 1,140.00p 1,162.50p 250
12/05/2014 1,162.50p 1,275.00p 1,150.50p 1,275.00p 379
09/05/2014 1,162.50p 1,275.00p 1,162.50p 1,275.00p 0
08/05/2014 1,162.50p 1,200.00p 1,162.50p 1,162.50p 40
07/05/2014 1,162.50p 1,162.50p 1,150.50p 1,162.50p 106
06/05/2014 1,200.00p 1,228.50p 1,125.00p 1,162.50p 163
02/05/2014 1,162.50p 1,275.00p 1,140.00p 1,200.00p 1485
01/05/2014 1,162.50p 1,170.00p 1,125.00p 1,162.50p 1776
30/04/2014 1,162.50p 1,275.00p 1,162.50p 1,162.50p 43
29/04/2014 1,162.50p 1,194.00p 1,125.00p 1,162.50p 1026
28/04/2014 1,162.50p 1,200.00p 1,125.00p 1,162.50p 2085
25/04/2014 1,162.50p 1,162.50p 1,125.00p 1,162.50p 833
24/04/2014 1,162.50p 1,162.50p 1,149.00p 1,162.50p 95
23/04/2014 1,162.50p 1,200.00p 1,162.50p 1,162.50p 103
22/04/2014 1,162.50p 1,162.50p 1,149.00p 1,162.50p 833
17/04/2014 1,162.50p 1,200.00p 1,146.00p 1,162.50p 250
16/04/2014 1,237.50p 1,237.50p 1,140.00p 1,162.50p 451
15/04/2014 1,462.50p 1,462.50p 1,200.00p 1,237.50p 2208
14/04/2014 1,462.50p 1,462.50p 1,428.00p 1,462.50p 2100
11/04/2014 1,500.00p 1,536.00p 1,425.00p 1,462.50p 1966
10/04/2014 1,537.50p 1,575.00p 1,440.75p 1,575.00p 1700
09/04/2014 1,537.50p 1,612.50p 1,500.00p 1,575.00p 2173
08/04/2014 1,612.50p 1,635.00p 1,500.00p 1,537.50p 4205
07/04/2014 1,612.50p 1,650.00p 1,590.00p 1,612.50p 611
04/04/2014 1,575.00p 1,740.00p 1,500.00p 1,612.50p 9766
03/04/2014 1,350.00p 1,575.00p 1,350.00p 1,575.00p 2132
02/04/2014 1,162.50p 1,380.00p 1,162.50p 1,350.00p 3376
01/04/2014 1,200.00p 1,200.00p 1,141.50p 1,162.50p 473
31/03/2014 1,200.00p 1,200.00p 1,158.00p 1,200.00p 424
28/03/2014 1,200.00p 1,275.00p 1,158.00p 1,275.00p 1169
27/03/2014 1,200.00p 1,230.00p 1,155.00p 1,200.00p 333
26/03/2014 1,200.00p 1,230.00p 1,200.00p 1,200.00p 85
25/03/2014 1,200.00p 1,200.00p 1,149.00p 1,200.00p 570
24/03/2014 1,312.50p 1,320.00p 1,125.00p 1,200.00p 2854
21/03/2014 1,312.50p 1,326.00p 1,275.00p 1,312.50p 339
20/03/2014 1,312.50p 1,312.50p 1,275.00p 1,312.50p 167
19/03/2014 1,387.50p 1,387.50p 1,275.00p 1,312.50p 4358
18/03/2014 1,500.00p 1,500.00p 1,300.50p 1,387.50p 361
17/03/2014 1,537.50p 1,575.00p 1,365.00p 1,425.00p 1588
14/03/2014 1,537.50p 1,537.50p 1,500.00p 1,537.50p 1090
13/03/2014 1,537.50p 1,575.00p 1,533.00p 1,537.50p 556
12/03/2014 1,575.00p 1,575.00p 1,500.00p 1,537.50p 652
11/03/2014 1,575.00p 1,612.50p 1,515.00p 1,575.00p 1513
10/03/2014 1,575.00p 1,650.00p 1,500.00p 1,575.00p 229
07/03/2014 1,575.00p 1,635.00p 1,515.00p 1,575.00p 290
06/03/2014 1,537.50p 1,620.00p 1,380.00p 1,575.00p 2049
05/03/2014 1,575.00p 1,575.00p 1,500.00p 1,537.50p 443
04/03/2014 1,575.00p 1,575.00p 1,500.00p 1,575.00p 499
03/03/2014 1,725.00p 1,728.00p 1,567.50p 1,575.00p 1530
28/02/2014 1,725.00p 1,770.00p 1,650.00p 1,725.00p 1105
27/02/2014 1,725.00p 1,800.00p 1,650.00p 1,725.00p 2300
26/02/2014 1,800.00p 1,800.00p 1,657.50p 1,725.00p 559
25/02/2014 1,725.00p 1,800.90p 1,650.00p 1,800.00p 2609
24/02/2014 1,725.00p 1,785.00p 1,680.00p 1,725.00p 250
21/02/2014 1,725.00p 1,800.00p 1,680.00p 1,725.00p 1539
20/02/2014 1,650.00p 1,785.00p 1,650.00p 1,725.00p 592
19/02/2014 1,762.50p 1,800.00p 1,725.00p 1,800.00p 417
18/02/2014 1,725.00p 1,857.00p 1,725.00p 1,762.50p 1961
17/02/2014 1,687.50p 1,800.00p 1,687.50p 1,725.00p 4343

*Close Price adjusted for both dividends and splits