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 |
|---|---|---|---|---|---|
| 02/05/2013 | 1,012.50p | 1,087.50p | 985.50p | 1,012.50p | 0 |
| 01/05/2013 | 1,012.50p | 1,087.50p | 985.50p | 1,012.50p | 0 |
| 30/04/2013 | 1,087.50p | 1,087.50p | 985.50p | 1,012.50p | 1630 |
| 29/04/2013 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 0 |
| 26/04/2013 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 50 |
| 25/04/2013 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 0 |
| 24/04/2013 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 1050 |
| 23/04/2013 | 1,087.50p | 1,087.50p | 1,072.50p | 1,087.50p | 42 |
| 22/04/2013 | 1,162.50p | 1,200.00p | 1,087.50p | 1,087.50p | 1167 |
| 19/04/2013 | 1,162.50p | 1,162.50p | 1,125.00p | 1,162.50p | 110 |
| 18/04/2013 | 1,162.50p | 1,184.25p | 1,095.00p | 1,162.50p | 1377 |
| 17/04/2013 | 1,087.50p | 1,110.00p | 1,065.75p | 1,087.50p | 37 |
| 16/04/2013 | 1,237.50p | 1,237.50p | 1,087.50p | 1,087.50p | 1425 |
| 15/04/2013 | 1,237.50p | 1,243.50p | 1,200.00p | 1,237.50p | 424 |
| 12/04/2013 | 1,237.50p | 1,237.50p | 1,114.92p | 1,237.50p | 668 |
| 11/04/2013 | 1,237.50p | 1,245.00p | 1,237.50p | 1,237.50p | 0 |
| 10/04/2013 | 1,237.50p | 1,245.00p | 1,237.50p | 1,237.50p | 333 |
| 09/04/2013 | 1,237.50p | 1,237.50p | 1,218.75p | 1,237.50p | 35 |
| 08/04/2013 | 1,312.50p | 1,312.50p | 1,215.00p | 1,237.50p | 1386 |
| 05/04/2013 | 1,237.50p | 1,275.00p | 1,218.75p | 1,237.50p | 112 |
| 04/04/2013 | 1,237.50p | 1,257.00p | 1,237.50p | 1,237.50p | 243 |
| 03/04/2013 | 1,237.50p | 1,237.50p | 1,200.75p | 1,237.50p | 159 |
| 02/04/2013 | 1,237.50p | 1,275.00p | 1,200.00p | 1,237.50p | 875 |
| 28/03/2013 | 1,237.50p | 1,275.00p | 1,219.50p | 1,237.50p | 1345 |
| 27/03/2013 | 1,312.50p | 1,320.00p | 1,230.00p | 1,312.50p | 166 |
| 26/03/2013 | 1,312.50p | 1,329.00p | 1,275.00p | 1,312.50p | 0 |
| 25/03/2013 | 1,312.50p | 1,329.00p | 1,275.00p | 1,312.50p | 1167 |
| 22/03/2013 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 17 |
| 21/03/2013 | 1,312.50p | 1,348.50p | 1,275.00p | 1,312.50p | 333 |
| 20/03/2013 | 1,387.50p | 1,387.50p | 1,284.00p | 1,312.50p | 319 |
| 19/03/2013 | 1,387.50p | 1,396.50p | 1,350.00p | 1,387.50p | 427 |
| 18/03/2013 | 1,387.50p | 1,425.00p | 1,357.50p | 1,387.50p | 882 |
| 15/03/2013 | 1,350.00p | 1,395.00p | 1,321.50p | 1,387.50p | 62 |
| 14/03/2013 | 1,387.50p | 1,387.50p | 1,276.50p | 1,350.00p | 700 |
| 13/03/2013 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 46 |
| 12/03/2013 | 1,462.50p | 1,462.50p | 1,350.00p | 1,387.50p | 1450 |
| 11/03/2013 | 1,425.00p | 1,485.00p | 1,365.00p | 1,462.50p | 3679 |
| 08/03/2013 | 1,425.00p | 1,462.50p | 1,374.00p | 1,425.00p | 17 |
| 07/03/2013 | 1,462.50p | 1,462.50p | 1,374.00p | 1,425.00p | 1250 |
| 06/03/2013 | 1,537.50p | 1,537.50p | 1,440.00p | 1,462.50p | 292 |
| 05/03/2013 | 1,387.50p | 1,387.50p | 1,380.00p | 1,387.50p | 17 |
| 04/03/2013 | 1,425.00p | 1,462.50p | 1,374.00p | 1,387.50p | 499 |
| 01/03/2013 | 1,612.50p | 1,612.50p | 1,410.00p | 1,425.00p | 923 |
| 28/02/2013 | 1,612.50p | 1,612.50p | 1,575.00p | 1,612.50p | 18 |
| 27/02/2013 | 1,612.50p | 1,612.50p | 1,575.00p | 1,612.50p | 327 |
| 26/02/2013 | 1,612.50p | 1,687.50p | 1,612.50p | 1,612.50p | 0 |
| 25/02/2013 | 1,687.50p | 1,687.50p | 1,612.50p | 1,612.50p | 397 |
| 22/02/2013 | 1,612.50p | 1,725.00p | 1,605.00p | 1,725.00p | 1485 |
| 21/02/2013 | 1,537.50p | 1,641.00p | 1,500.00p | 1,612.50p | 3894 |
| 20/02/2013 | 1,500.00p | 1,515.00p | 1,440.00p | 1,500.00p | 1750 |
| 19/02/2013 | 1,500.00p | 1,510.50p | 1,443.00p | 1,500.00p | 346 |
| 18/02/2013 | 1,387.50p | 1,530.00p | 1,387.50p | 1,500.00p | 2287 |
| 15/02/2013 | 1,387.50p | 1,425.00p | 1,350.00p | 1,387.50p | 4484 |
| 14/02/2013 | 1,275.00p | 1,387.50p | 1,209.00p | 1,387.50p | 1935 |
| 13/02/2013 | 1,275.00p | 1,290.00p | 1,209.00p | 1,275.00p | 0 |
| 12/02/2013 | 1,275.00p | 1,290.00p | 1,209.00p | 1,275.00p | 250 |
| 11/02/2013 | 1,312.50p | 1,312.50p | 1,237.50p | 1,275.00p | 1154 |
| 08/02/2013 | 1,425.00p | 1,425.00p | 1,275.00p | 1,312.50p | 1338 |
| 07/02/2013 | 1,425.00p | 1,425.00p | 1,350.00p | 1,425.00p | 210 |
| 06/02/2013 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 5 |
| 05/02/2013 | 1,425.00p | 1,425.00p | 1,365.00p | 1,425.00p | 167 |
| 04/02/2013 | 1,425.00p | 1,425.00p | 1,365.00p | 1,425.00p | 643 |
| 01/02/2013 | 1,387.50p | 1,425.00p | 1,350.00p | 1,425.00p | 619 |
| 31/01/2013 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 0 |
| 30/01/2013 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 60 |
| 29/01/2013 | 1,387.50p | 1,387.50p | 1,351.50p | 1,387.50p | 247 |
| 28/01/2013 | 1,425.00p | 1,425.00p | 1,350.30p | 1,387.50p | 83 |
| 25/01/2013 | 1,425.00p | 1,500.00p | 1,305.78p | 1,425.00p | 763 |
| 24/01/2013 | 1,462.50p | 1,462.50p | 1,350.00p | 1,425.00p | 259 |
| 23/01/2013 | 1,462.50p | 1,462.50p | 1,365.00p | 1,462.50p | 703 |
| 22/01/2013 | 1,462.50p | 1,462.50p | 1,458.00p | 1,462.50p | 74 |
| 21/01/2013 | 1,500.00p | 1,500.00p | 1,425.00p | 1,462.50p | 302 |
| 18/01/2013 | 1,500.00p | 1,500.00p | 1,430.97p | 1,500.00p | 73 |
| 17/01/2013 | 1,500.00p | 1,510.50p | 1,500.00p | 1,500.00p | 2 |
| 16/01/2013 | 1,537.50p | 1,537.50p | 1,425.00p | 1,500.00p | 760 |
| 15/01/2013 | 1,762.50p | 1,762.50p | 1,500.00p | 1,537.50p | 4206 |
| 14/01/2013 | 1,800.00p | 1,800.00p | 1,575.00p | 1,762.50p | 1059 |
| 11/01/2013 | 1,912.50p | 1,912.50p | 1,695.00p | 1,800.00p | 1337 |
| 10/01/2013 | 2,100.00p | 2,142.00p | 1,830.00p | 1,950.00p | 1759 |
| 09/01/2013 | 2,100.00p | 2,160.00p | 2,025.00p | 2,100.00p | 954 |
| 08/01/2013 | 2,137.50p | 2,203.50p | 2,074.50p | 2,100.00p | 60 |
| 07/01/2013 | 2,137.50p | 2,223.00p | 2,137.50p | 2,137.50p | 799 |
| 04/01/2013 | 2,062.50p | 2,250.00p | 2,062.50p | 2,137.50p | 2639 |
| 03/01/2013 | 1,837.50p | 2,100.00p | 1,725.00p | 2,025.00p | 2383 |
| 02/01/2013 | 2,100.00p | 2,122.50p | 1,755.00p | 1,837.50p | 2848 |
| 31/12/2012 | 1,762.50p | 2,325.00p | 1,762.50p | 2,100.00p | 4969 |
| 28/12/2012 | 1,762.50p | 1,875.00p | 1,755.00p | 1,762.50p | 559 |
| 27/12/2012 | 1,725.00p | 1,875.00p | 1,725.00p | 1,762.50p | 382 |
| 24/12/2012 | 1,537.50p | 1,875.00p | 1,537.50p | 1,725.00p | 1025 |
| 21/12/2012 | 1,537.50p | 1,706.25p | 1,530.00p | 1,537.50p | 5118 |
| 20/12/2012 | 1,500.00p | 1,648.50p | 1,500.00p | 1,537.50p | 1011 |
| 19/12/2012 | 1,425.00p | 1,575.00p | 1,425.00p | 1,500.00p | 10600 |
| 18/12/2012 | 1,425.00p | 1,499.97p | 1,395.00p | 1,425.00p | 2499 |
| 17/12/2012 | 1,425.00p | 1,499.97p | 1,395.00p | 1,425.00p | 683 |
| 14/12/2012 | 1,425.00p | 1,497.00p | 1,395.00p | 1,425.00p | 585 |
| 13/12/2012 | 1,462.50p | 1,500.00p | 1,381.50p | 1,425.00p | 2939 |
| 12/12/2012 | 1,575.00p | 1,575.00p | 1,425.00p | 1,425.00p | 1982 |
| 11/12/2012 | 1,425.00p | 1,650.00p | 1,425.00p | 1,575.00p | 5670 |
| 10/12/2012 | 1,162.50p | 1,650.00p | 1,162.50p | 1,425.00p | 11028 |
| 07/12/2012 | 1,087.50p | 1,200.00p | 1,087.50p | 1,162.50p | 843 |
| 06/12/2012 | 1,050.00p | 1,125.00p | 1,050.00p | 1,087.50p | 1012 |
| 05/12/2012 | 1,050.00p | 1,125.00p | 990.00p | 1,050.00p | 4950 |
| 04/12/2012 | 1,012.50p | 1,125.00p | 975.00p | 1,050.00p | 833 |
| 03/12/2012 | 1,012.50p | 1,087.50p | 936.00p | 1,012.50p | 1582 |
| 30/11/2012 | 937.50p | 1,080.00p | 855.00p | 1,012.50p | 6941 |
| 29/11/2012 | 937.50p | 950.25p | 885.00p | 900.00p | 3419 |
| 28/11/2012 | 900.00p | 1,125.00p | 862.50p | 937.50p | 10546 |
| 27/11/2012 | 900.00p | 921.00p | 846.00p | 900.00p | 709 |
| 26/11/2012 | 900.00p | 900.00p | 846.00p | 900.00p | 67 |
| 23/11/2012 | 862.50p | 922.50p | 862.50p | 900.00p | 689 |
| 22/11/2012 | 862.50p | 864.00p | 834.00p | 862.50p | 265 |
| 21/11/2012 | 862.50p | 900.00p | 862.50p | 862.50p | 0 |
| 20/11/2012 | 900.00p | 900.00p | 862.50p | 862.50p | 67 |
| 19/11/2012 | 900.00p | 900.00p | 843.00p | 900.00p | 12 |
| 16/11/2012 | 900.00p | 900.00p | 825.00p | 900.00p | 217 |
| 15/11/2012 | 900.00p | 900.00p | 843.00p | 900.00p | 7 |
| 14/11/2012 | 900.00p | 975.00p | 832.50p | 900.00p | 1690 |
| 13/11/2012 | 900.00p | 945.00p | 900.00p | 900.00p | 45 |
| 12/11/2012 | 975.00p | 975.00p | 831.00p | 900.00p | 583 |
| 09/11/2012 | 975.00p | 1,000.50p | 900.00p | 975.00p | 1128 |
| 08/11/2012 | 975.00p | 1,003.50p | 975.00p | 975.00p | 40 |
| 07/11/2012 | 1,012.50p | 1,012.50p | 900.00p | 975.00p | 3866 |
| 06/11/2012 | 975.00p | 1,020.00p | 900.00p | 975.00p | 5922 |
| 05/11/2012 | 900.00p | 1,065.00p | 862.50p | 975.00p | 6122 |
| 02/11/2012 | 900.00p | 900.00p | 862.50p | 900.00p | 170 |
| 01/11/2012 | 900.00p | 900.00p | 858.00p | 900.00p | 167 |
| 31/10/2012 | 900.00p | 954.00p | 849.00p | 900.00p | 905 |
| 30/10/2012 | 900.00p | 900.00p | 870.00p | 900.00p | 0 |
| 29/10/2012 | 900.00p | 900.00p | 870.00p | 900.00p | 63 |
| 26/10/2012 | 900.00p | 930.00p | 858.00p | 900.00p | 126 |
| 25/10/2012 | 900.00p | 900.00p | 861.00p | 900.00p | 33 |
| 24/10/2012 | 900.00p | 975.00p | 858.00p | 900.00p | 91 |
| 23/10/2012 | 900.00p | 900.00p | 855.00p | 900.00p | 0 |
| 22/10/2012 | 900.00p | 900.00p | 855.00p | 900.00p | 134 |
| 19/10/2012 | 862.50p | 937.50p | 834.00p | 900.00p | 3151 |
| 18/10/2012 | 862.50p | 900.00p | 828.75p | 862.50p | 0 |
| 17/10/2012 | 900.00p | 900.00p | 828.75p | 862.50p | 125 |
| 16/10/2012 | 937.50p | 937.50p | 900.00p | 937.50p | 67 |
| 15/10/2012 | 937.50p | 949.50p | 900.00p | 937.50p | 818 |
| 12/10/2012 | 937.50p | 937.50p | 903.75p | 937.50p | 20 |
| 11/10/2012 | 937.50p | 937.50p | 903.75p | 937.50p | 0 |
| 10/10/2012 | 937.50p | 937.50p | 903.75p | 937.50p | 12 |
| 09/10/2012 | 937.50p | 937.50p | 903.75p | 937.50p | 71 |
| 08/10/2012 | 937.50p | 951.00p | 937.50p | 937.50p | 135 |
| 05/10/2012 | 937.50p | 937.50p | 903.75p | 937.50p | 89 |
| 04/10/2012 | 937.50p | 951.00p | 903.75p | 937.50p | 52 |
| 03/10/2012 | 937.50p | 937.50p | 903.75p | 937.50p | 33 |
| 02/10/2012 | 937.50p | 953.40p | 937.50p | 937.50p | 40 |
| 01/10/2012 | 937.50p | 954.00p | 937.50p | 937.50p | 83 |
| 28/09/2012 | 937.50p | 937.50p | 903.75p | 937.50p | 15 |
| 27/09/2012 | 937.50p | 960.00p | 915.00p | 937.50p | 238 |
| 26/09/2012 | 937.50p | 975.00p | 912.00p | 937.50p | 320 |
| 25/09/2012 | 937.50p | 937.50p | 912.00p | 937.50p | 27 |
| 24/09/2012 | 937.50p | 952.50p | 912.00p | 937.50p | 70 |
| 21/09/2012 | 937.50p | 975.00p | 937.50p | 937.50p | 0 |
| 20/09/2012 | 975.00p | 975.00p | 937.50p | 937.50p | 192 |
| 19/09/2012 | 975.00p | 1,020.00p | 937.50p | 975.00p | 0 |
| 18/09/2012 | 975.00p | 1,020.00p | 937.50p | 975.00p | 0 |
| 17/09/2012 | 975.00p | 1,020.00p | 937.50p | 975.00p | 1013 |
| 14/09/2012 | 975.00p | 975.00p | 900.00p | 975.00p | 2 |
| 13/09/2012 | 900.00p | 975.00p | 900.00p | 975.00p | 120 |
| 12/09/2012 | 900.00p | 900.00p | 840.00p | 900.00p | 0 |
| 11/09/2012 | 900.00p | 900.00p | 840.00p | 900.00p | 97 |
| 10/09/2012 | 862.50p | 900.00p | 855.00p | 900.00p | 178 |
| 07/09/2012 | 862.50p | 862.50p | 825.00p | 862.50p | 0 |
| 06/09/2012 | 862.50p | 862.50p | 825.00p | 862.50p | 31 |
| 05/09/2012 | 862.50p | 862.50p | 828.00p | 862.50p | 0 |
| 04/09/2012 | 862.50p | 862.50p | 828.00p | 862.50p | 17 |
| 03/09/2012 | 862.50p | 862.50p | 828.00p | 862.50p | 6 |
| 31/08/2012 | 862.50p | 882.00p | 862.50p | 862.50p | 0 |
| 30/08/2012 | 862.50p | 882.00p | 862.50p | 862.50p | 0 |
| 29/08/2012 | 862.50p | 882.00p | 862.50p | 862.50p | 10 |
| 28/08/2012 | 862.50p | 884.25p | 862.50p | 862.50p | 546 |
| 24/08/2012 | 862.50p | 870.00p | 862.50p | 862.50p | 67 |
| 23/08/2012 | 862.50p | 862.50p | 742.26p | 862.50p | 0 |
| 22/08/2012 | 862.50p | 862.50p | 742.26p | 862.50p | 333 |
| 21/08/2012 | 862.50p | 862.50p | 834.00p | 862.50p | 0 |
| 20/08/2012 | 862.50p | 862.50p | 834.00p | 862.50p | 23 |
| 17/08/2012 | 862.50p | 862.50p | 834.00p | 862.50p | 17 |
| 16/08/2012 | 862.50p | 866.25p | 862.50p | 862.50p | 159 |
| 15/08/2012 | 862.50p | 862.50p | 831.00p | 862.50p | 0 |
| 14/08/2012 | 862.50p | 862.50p | 831.00p | 862.50p | 0 |
| 13/08/2012 | 862.50p | 862.50p | 831.00p | 862.50p | 15 |
| 10/08/2012 | 862.50p | 870.00p | 831.00p | 862.50p | 256 |
| 09/08/2012 | 900.00p | 900.00p | 826.50p | 862.50p | 979 |
| 08/08/2012 | 937.50p | 937.50p | 862.50p | 862.50p | 220 |
| 07/08/2012 | 937.50p | 937.50p | 903.00p | 937.50p | 0 |
| 06/08/2012 | 937.50p | 937.50p | 903.00p | 937.50p | 8 |
| 03/08/2012 | 937.50p | 937.50p | 900.00p | 937.50p | 165 |
| 02/08/2012 | 937.50p | 975.00p | 937.50p | 937.50p | 0 |
| 01/08/2012 | 937.50p | 975.00p | 937.50p | 937.50p | 72 |
| 31/07/2012 | 937.50p | 937.50p | 900.00p | 937.50p | 0 |
| 30/07/2012 | 937.50p | 937.50p | 900.00p | 937.50p | 200 |
| 27/07/2012 | 937.50p | 937.50p | 915.00p | 937.50p | 0 |
| 26/07/2012 | 937.50p | 937.50p | 915.00p | 937.50p | 79 |
| 25/07/2012 | 937.50p | 937.50p | 915.00p | 937.50p | 17 |
| 24/07/2012 | 937.50p | 954.00p | 937.50p | 937.50p | 0 |
| 23/07/2012 | 937.50p | 954.00p | 937.50p | 937.50p | 33 |
| 20/07/2012 | 937.50p | 975.00p | 937.50p | 937.50p | 1025 |
| 19/07/2012 | 937.50p | 937.50p | 915.00p | 937.50p | 179 |
*Close Price adjusted for both dividends and splits