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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- 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
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2014 | 1,687.50p | 1,770.00p | 1,635.00p | 1,687.50p | 193 |
| 13/02/2014 | 1,687.50p | 1,755.00p | 1,620.00p | 1,687.50p | 128 |
| 12/02/2014 | 1,725.00p | 1,755.00p | 1,665.00p | 1,687.50p | 777 |
| 11/02/2014 | 1,725.00p | 1,757.25p | 1,672.50p | 1,725.00p | 1792 |
| 10/02/2014 | 1,687.50p | 1,800.00p | 1,677.39p | 1,725.00p | 851 |
| 07/02/2014 | 1,687.50p | 1,755.00p | 1,650.00p | 1,687.50p | 2006 |
| 06/02/2014 | 1,687.50p | 1,755.00p | 1,577.25p | 1,687.50p | 1491 |
| 05/02/2014 | 1,687.50p | 1,755.00p | 1,575.00p | 1,687.50p | 3023 |
| 04/02/2014 | 1,762.50p | 1,800.00p | 1,650.00p | 1,687.50p | 3882 |
| 03/02/2014 | 1,725.00p | 1,950.00p | 1,612.50p | 1,762.50p | 7808 |
| 31/01/2014 | 1,575.00p | 1,725.00p | 1,575.00p | 1,612.50p | 2053 |
| 30/01/2014 | 1,687.50p | 1,740.00p | 1,537.50p | 1,612.50p | 890 |
| 29/01/2014 | 1,687.50p | 1,687.50p | 1,590.00p | 1,687.50p | 106 |
| 28/01/2014 | 1,650.00p | 1,740.00p | 1,599.00p | 1,650.00p | 398 |
| 27/01/2014 | 1,687.50p | 1,800.00p | 1,584.00p | 1,650.00p | 990 |
| 24/01/2014 | 1,612.50p | 1,740.00p | 1,609.80p | 1,687.50p | 892 |
| 23/01/2014 | 1,612.50p | 1,687.50p | 1,500.00p | 1,612.50p | 2082 |
| 22/01/2014 | 1,612.50p | 1,680.00p | 1,533.75p | 1,612.50p | 398 |
| 21/01/2014 | 1,650.00p | 1,650.00p | 1,515.00p | 1,612.50p | 22 |
| 20/01/2014 | 1,650.00p | 1,650.00p | 1,599.00p | 1,650.00p | 217 |
| 17/01/2014 | 1,650.00p | 1,687.50p | 1,650.00p | 1,650.00p | 673 |
| 16/01/2014 | 1,650.00p | 1,650.00p | 1,599.00p | 1,650.00p | 27 |
| 15/01/2014 | 1,650.00p | 1,695.00p | 1,590.00p | 1,650.00p | 1962 |
| 14/01/2014 | 1,687.50p | 1,687.50p | 1,611.00p | 1,650.00p | 421 |
| 13/01/2014 | 1,687.50p | 1,687.50p | 1,611.00p | 1,687.50p | 353 |
| 10/01/2014 | 1,612.50p | 1,687.50p | 1,575.00p | 1,687.50p | 2571 |
| 09/01/2014 | 1,612.50p | 1,627.50p | 1,575.00p | 1,612.50p | 1224 |
| 08/01/2014 | 1,612.50p | 1,633.50p | 1,575.00p | 1,612.50p | 1242 |
| 07/01/2014 | 1,537.50p | 1,632.00p | 1,515.00p | 1,575.00p | 1835 |
| 06/01/2014 | 1,537.50p | 1,650.00p | 1,524.75p | 1,537.50p | 2882 |
| 03/01/2014 | 1,537.50p | 1,539.75p | 1,537.50p | 1,537.50p | 417 |
| 02/01/2014 | 1,500.00p | 1,575.00p | 1,500.00p | 1,537.50p | 1167 |
| 31/12/2013 | 1,500.00p | 1,500.00p | 1,462.50p | 1,500.00p | 20 |
| 30/12/2013 | 1,612.50p | 1,632.00p | 1,500.00p | 1,500.00p | 3983 |
| 27/12/2013 | 1,537.50p | 1,612.50p | 1,440.00p | 1,612.50p | 1700 |
| 24/12/2013 | 1,537.50p | 1,620.00p | 1,427.25p | 1,537.50p | 0 |
| 23/12/2013 | 1,537.50p | 1,620.00p | 1,427.25p | 1,537.50p | 1336 |
| 20/12/2013 | 1,537.50p | 1,537.50p | 1,446.00p | 1,537.50p | 128 |
| 19/12/2013 | 1,537.50p | 1,590.00p | 1,537.50p | 1,537.50p | 25 |
| 18/12/2013 | 1,537.50p | 1,537.50p | 1,436.25p | 1,537.50p | 183 |
| 17/12/2013 | 1,500.00p | 1,545.00p | 1,434.00p | 1,500.00p | 2372 |
| 16/12/2013 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 77 |
| 13/12/2013 | 1,500.00p | 1,567.50p | 1,425.00p | 1,500.00p | 705 |
| 12/12/2013 | 1,500.00p | 1,557.00p | 1,500.00p | 1,500.00p | 667 |
| 11/12/2013 | 1,500.00p | 1,557.00p | 1,455.00p | 1,500.00p | 1756 |
| 10/12/2013 | 1,537.50p | 1,537.50p | 1,440.00p | 1,537.50p | 678 |
| 09/12/2013 | 1,537.50p | 1,582.50p | 1,436.25p | 1,537.50p | 439 |
| 06/12/2013 | 1,425.00p | 1,573.50p | 1,425.00p | 1,500.00p | 3647 |
| 05/12/2013 | 1,500.00p | 1,500.00p | 1,386.00p | 1,425.00p | 1600 |
| 04/12/2013 | 1,462.50p | 1,500.00p | 1,350.00p | 1,500.00p | 1480 |
| 03/12/2013 | 1,462.50p | 1,462.50p | 1,425.00p | 1,462.50p | 333 |
| 02/12/2013 | 1,500.00p | 1,500.00p | 1,440.00p | 1,462.50p | 475 |
| 29/11/2013 | 1,500.00p | 1,575.00p | 1,440.00p | 1,500.00p | 877 |
| 28/11/2013 | 1,500.00p | 1,575.00p | 1,500.00p | 1,500.00p | 2576 |
| 27/11/2013 | 1,500.00p | 1,500.00p | 1,440.00p | 1,500.00p | 51 |
| 26/11/2013 | 1,500.00p | 1,545.00p | 1,455.00p | 1,500.00p | 512 |
| 25/11/2013 | 1,500.00p | 1,525.50p | 1,500.00p | 1,500.00p | 71 |
| 22/11/2013 | 1,500.00p | 1,524.00p | 1,500.00p | 1,500.00p | 98 |
| 21/11/2013 | 1,500.00p | 1,500.00p | 1,426.50p | 1,500.00p | 33 |
| 20/11/2013 | 1,575.00p | 1,575.00p | 1,431.00p | 1,500.00p | 134 |
| 19/11/2013 | 1,575.00p | 1,575.00p | 1,523.70p | 1,575.00p | 186 |
| 18/11/2013 | 1,500.00p | 1,537.50p | 1,500.00p | 1,537.50p | 265 |
| 15/11/2013 | 1,500.00p | 1,500.00p | 1,426.50p | 1,500.00p | 32 |
| 14/11/2013 | 1,500.00p | 1,500.00p | 1,426.50p | 1,500.00p | 267 |
| 13/11/2013 | 1,500.00p | 1,530.00p | 1,500.00p | 1,500.00p | 333 |
| 12/11/2013 | 1,500.00p | 1,530.00p | 1,431.00p | 1,500.00p | 0 |
| 11/11/2013 | 1,500.00p | 1,530.00p | 1,431.00p | 1,500.00p | 855 |
| 08/11/2013 | 1,537.50p | 1,545.00p | 1,425.15p | 1,500.00p | 1856 |
| 07/11/2013 | 1,537.50p | 1,545.00p | 1,500.09p | 1,537.50p | 394 |
| 06/11/2013 | 1,612.50p | 1,612.50p | 1,500.00p | 1,537.50p | 796 |
| 05/11/2013 | 1,612.50p | 1,706.25p | 1,590.75p | 1,612.50p | 5799 |
| 04/11/2013 | 1,762.50p | 1,762.50p | 1,590.00p | 1,612.50p | 3205 |
| 01/11/2013 | 1,800.00p | 1,800.00p | 1,671.60p | 1,762.50p | 733 |
| 31/10/2013 | 1,875.00p | 1,875.00p | 1,736.25p | 1,800.00p | 490 |
| 30/10/2013 | 1,950.00p | 1,950.00p | 1,800.00p | 1,875.00p | 4463 |
| 29/10/2013 | 1,950.00p | 1,950.00p | 1,890.00p | 1,950.00p | 98 |
| 28/10/2013 | 2,025.00p | 2,025.00p | 1,876.50p | 1,950.00p | 405 |
| 25/10/2013 | 2,025.00p | 2,049.00p | 1,950.00p | 2,025.00p | 603 |
| 24/10/2013 | 2,025.00p | 2,085.00p | 1,951.50p | 2,025.00p | 4177 |
| 23/10/2013 | 2,025.00p | 2,100.00p | 1,950.00p | 2,025.00p | 1613 |
| 22/10/2013 | 2,100.00p | 2,125.50p | 1,934.73p | 2,025.00p | 2695 |
| 21/10/2013 | 1,800.00p | 2,166.00p | 1,800.00p | 2,100.00p | 9344 |
| 18/10/2013 | 1,762.50p | 1,935.00p | 1,762.50p | 1,800.00p | 2380 |
| 17/10/2013 | 1,575.00p | 1,776.00p | 1,534.50p | 1,762.50p | 2383 |
| 16/10/2013 | 1,575.00p | 1,605.00p | 1,530.00p | 1,575.00p | 1020 |
| 15/10/2013 | 1,650.00p | 1,677.00p | 1,500.00p | 1,575.00p | 1693 |
| 14/10/2013 | 1,537.50p | 1,719.00p | 1,462.50p | 1,650.00p | 4950 |
| 11/10/2013 | 1,275.00p | 1,575.00p | 1,224.00p | 1,462.50p | 11493 |
| 10/10/2013 | 1,275.00p | 1,350.00p | 1,225.50p | 1,275.00p | 0 |
| 09/10/2013 | 1,275.00p | 1,350.00p | 1,225.50p | 1,350.00p | 4106 |
| 08/10/2013 | 1,275.00p | 1,275.00p | 1,225.50p | 1,275.00p | 100 |
| 07/10/2013 | 1,237.50p | 1,275.00p | 1,207.50p | 1,275.00p | 610 |
| 04/10/2013 | 1,200.00p | 1,275.00p | 1,200.00p | 1,237.50p | 196 |
| 03/10/2013 | 1,200.00p | 1,200.00p | 1,158.00p | 1,200.00p | 5 |
| 02/10/2013 | 1,200.00p | 1,275.00p | 1,155.00p | 1,200.00p | 1516 |
| 01/10/2013 | 1,237.50p | 1,237.50p | 1,136.25p | 1,200.00p | 857 |
| 30/09/2013 | 1,237.50p | 1,290.00p | 1,155.00p | 1,237.50p | 791 |
| 27/09/2013 | 1,237.50p | 1,245.00p | 1,147.50p | 1,237.50p | 102 |
| 26/09/2013 | 1,162.50p | 1,245.00p | 1,140.00p | 1,237.50p | 1669 |
| 25/09/2013 | 1,162.50p | 1,200.00p | 1,147.50p | 1,162.50p | 568 |
| 24/09/2013 | 1,237.50p | 1,237.50p | 1,125.00p | 1,162.50p | 2836 |
| 23/09/2013 | 1,200.00p | 1,251.00p | 1,147.50p | 1,200.00p | 210 |
| 20/09/2013 | 1,200.00p | 1,275.00p | 1,155.00p | 1,200.00p | 782 |
| 19/09/2013 | 1,200.00p | 1,200.00p | 1,176.00p | 1,200.00p | 1081 |
| 18/09/2013 | 1,162.50p | 1,275.00p | 1,162.50p | 1,200.00p | 3591 |
| 17/09/2013 | 1,237.50p | 1,256.25p | 1,146.00p | 1,162.50p | 1720 |
| 16/09/2013 | 1,237.50p | 1,350.00p | 1,200.00p | 1,237.50p | 2978 |
| 13/09/2013 | 1,200.00p | 1,274.70p | 1,200.00p | 1,237.50p | 610 |
| 12/09/2013 | 1,200.00p | 1,267.50p | 1,155.00p | 1,200.00p | 3257 |
| 11/09/2013 | 1,200.00p | 1,257.00p | 1,143.00p | 1,200.00p | 1408 |
| 10/09/2013 | 1,200.00p | 1,200.00p | 1,146.00p | 1,200.00p | 118 |
| 09/09/2013 | 1,200.00p | 1,200.00p | 1,146.00p | 1,200.00p | 28 |
| 06/09/2013 | 1,200.00p | 1,236.00p | 1,143.00p | 1,200.00p | 202 |
| 05/09/2013 | 1,200.00p | 1,200.00p | 1,140.00p | 1,200.00p | 609 |
| 04/09/2013 | 1,200.00p | 1,200.00p | 1,125.00p | 1,200.00p | 0 |
| 03/09/2013 | 1,162.50p | 1,200.00p | 1,125.00p | 1,200.00p | 1956 |
| 02/09/2013 | 1,162.50p | 1,200.00p | 1,125.00p | 1,162.50p | 7401 |
| 30/08/2013 | 900.00p | 1,497.00p | 900.00p | 1,162.50p | 10223 |
| 29/08/2013 | 937.50p | 945.00p | 855.00p | 900.00p | 1639 |
| 28/08/2013 | 937.50p | 957.75p | 900.00p | 937.50p | 4044 |
| 27/08/2013 | 937.50p | 937.50p | 900.00p | 937.50p | 555 |
| 23/08/2013 | 937.50p | 945.00p | 900.00p | 937.50p | 0 |
| 22/08/2013 | 900.00p | 945.00p | 900.00p | 937.50p | 2842 |
| 21/08/2013 | 900.00p | 900.00p | 855.00p | 900.00p | 167 |
| 20/08/2013 | 937.50p | 937.50p | 855.00p | 900.00p | 15 |
| 19/08/2013 | 900.00p | 900.00p | 840.00p | 900.00p | 30 |
| 16/08/2013 | 900.00p | 945.00p | 849.00p | 900.00p | 742 |
| 15/08/2013 | 900.00p | 915.00p | 900.00p | 900.00p | 0 |
| 14/08/2013 | 900.00p | 915.00p | 900.00p | 900.00p | 91 |
| 13/08/2013 | 900.00p | 937.50p | 849.00p | 900.00p | 1319 |
| 12/08/2013 | 937.50p | 937.50p | 849.00p | 900.00p | 429 |
| 09/08/2013 | 937.50p | 937.50p | 849.00p | 937.50p | 1925 |
| 08/08/2013 | 937.50p | 937.50p | 849.00p | 937.50p | 118 |
| 07/08/2013 | 900.00p | 937.50p | 825.00p | 937.50p | 1976 |
| 06/08/2013 | 937.50p | 937.50p | 849.00p | 937.50p | 31 |
| 05/08/2013 | 900.00p | 945.00p | 846.00p | 937.50p | 2826 |
| 02/08/2013 | 975.00p | 975.00p | 840.00p | 900.00p | 430 |
| 01/08/2013 | 975.00p | 975.00p | 920.85p | 975.00p | 2024 |
| 31/07/2013 | 900.00p | 900.00p | 825.00p | 900.00p | 448 |
| 30/07/2013 | 900.00p | 900.00p | 825.00p | 900.00p | 2300 |
| 29/07/2013 | 900.00p | 900.00p | 888.00p | 900.00p | 534 |
| 26/07/2013 | 900.00p | 900.00p | 826.50p | 900.00p | 0 |
| 25/07/2013 | 900.00p | 900.00p | 826.50p | 900.00p | 83 |
| 24/07/2013 | 900.00p | 913.59p | 801.00p | 900.00p | 0 |
| 23/07/2013 | 900.00p | 913.59p | 801.00p | 900.00p | 800 |
| 22/07/2013 | 900.00p | 930.00p | 787.50p | 900.00p | 417 |
| 19/07/2013 | 862.50p | 930.00p | 787.50p | 900.00p | 0 |
| 18/07/2013 | 825.00p | 930.00p | 787.50p | 862.50p | 214 |
| 17/07/2013 | 825.00p | 879.00p | 787.50p | 787.50p | 3565 |
| 16/07/2013 | 862.50p | 879.00p | 825.00p | 862.50p | 43 |
| 15/07/2013 | 825.00p | 879.00p | 825.00p | 825.00p | 17 |
| 12/07/2013 | 825.00p | 882.00p | 786.00p | 825.00p | 619 |
| 11/07/2013 | 825.00p | 885.00p | 781.50p | 825.00p | 723 |
| 10/07/2013 | 825.00p | 825.00p | 780.00p | 787.50p | 13 |
| 09/07/2013 | 787.50p | 885.00p | 774.00p | 825.00p | 675 |
| 08/07/2013 | 787.50p | 825.00p | 765.00p | 825.00p | 3312 |
| 05/07/2013 | 862.50p | 862.50p | 765.00p | 787.50p | 5462 |
| 04/07/2013 | 825.00p | 930.00p | 787.50p | 862.50p | 5521 |
| 03/07/2013 | 825.00p | 885.00p | 810.00p | 825.00p | 232 |
| 02/07/2013 | 825.00p | 885.00p | 795.00p | 825.00p | 333 |
| 01/07/2013 | 787.50p | 825.00p | 787.50p | 825.00p | 500 |
| 28/06/2013 | 787.50p | 862.50p | 771.00p | 862.50p | 1758 |
| 27/06/2013 | 787.50p | 825.00p | 787.50p | 787.50p | 668 |
| 26/06/2013 | 787.50p | 825.00p | 750.00p | 787.50p | 1114 |
| 25/06/2013 | 787.50p | 787.50p | 750.00p | 787.50p | 292 |
| 24/06/2013 | 787.50p | 787.50p | 751.50p | 787.50p | 838 |
| 21/06/2013 | 787.50p | 810.00p | 787.50p | 787.50p | 177 |
| 20/06/2013 | 787.50p | 795.00p | 787.50p | 787.50p | 667 |
| 19/06/2013 | 787.50p | 870.00p | 678.00p | 787.50p | 0 |
| 18/06/2013 | 787.50p | 870.00p | 678.00p | 787.50p | 0 |
| 17/06/2013 | 825.00p | 870.00p | 678.00p | 787.50p | 0 |
| 14/06/2013 | 787.50p | 870.00p | 678.00p | 825.00p | 5780 |
| 13/06/2013 | 787.50p | 825.00p | 750.00p | 787.50p | 0 |
| 12/06/2013 | 787.50p | 825.00p | 750.00p | 787.50p | 10326 |
| 11/06/2013 | 862.50p | 862.50p | 753.00p | 787.50p | 4728 |
| 10/06/2013 | 937.50p | 937.50p | 750.00p | 862.50p | 1647 |
| 07/06/2013 | 825.00p | 975.00p | 825.00p | 937.50p | 3311 |
| 06/06/2013 | 750.00p | 876.00p | 748.48p | 825.00p | 8352 |
| 05/06/2013 | 750.00p | 825.00p | 750.00p | 750.00p | 5435 |
| 04/06/2013 | 712.50p | 801.00p | 712.50p | 750.00p | 17812 |
| 03/06/2013 | 712.50p | 750.00p | 705.00p | 712.50p | 722 |
| 31/05/2013 | 712.50p | 750.00p | 693.75p | 712.50p | 10547 |
| 30/05/2013 | 712.50p | 750.00p | 712.50p | 712.50p | 7660 |
| 29/05/2013 | 712.50p | 720.00p | 712.50p | 712.50p | 228 |
| 28/05/2013 | 750.00p | 750.00p | 705.00p | 712.50p | 407 |
| 24/05/2013 | 750.00p | 780.00p | 705.00p | 750.00p | 300 |
| 23/05/2013 | 712.50p | 825.00p | 690.00p | 750.00p | 3583 |
| 22/05/2013 | 712.50p | 749.25p | 675.00p | 712.50p | 590 |
| 21/05/2013 | 750.00p | 750.00p | 696.00p | 712.50p | 333 |
| 20/05/2013 | 750.00p | 807.00p | 653.58p | 750.00p | 1699 |
| 17/05/2013 | 787.50p | 804.00p | 696.00p | 750.00p | 1800 |
| 16/05/2013 | 900.00p | 937.50p | 750.00p | 787.50p | 2354 |
| 15/05/2013 | 862.50p | 882.00p | 862.50p | 862.50p | 220 |
| 14/05/2013 | 862.50p | 896.25p | 862.50p | 862.50p | 863 |
| 13/05/2013 | 975.00p | 975.00p | 825.00p | 862.50p | 3880 |
| 10/05/2013 | 975.00p | 981.00p | 975.00p | 975.00p | 50 |
| 09/05/2013 | 937.50p | 985.50p | 937.50p | 975.00p | 579 |
| 08/05/2013 | 1,012.50p | 1,012.50p | 900.00p | 975.00p | 667 |
| 07/05/2013 | 1,012.50p | 1,050.00p | 1,012.50p | 1,012.50p | 667 |
| 03/05/2013 | 1,012.50p | 1,012.50p | 975.00p | 1,012.50p | 649 |
*Close Price adjusted for both dividends and splits