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 |
|---|---|---|---|---|---|
| 18/07/2012 | 937.50p | 966.00p | 918.75p | 937.50p | 213 |
| 17/07/2012 | 937.50p | 975.00p | 900.00p | 937.50p | 0 |
| 16/07/2012 | 975.00p | 975.00p | 900.00p | 937.50p | 170 |
| 13/07/2012 | 975.00p | 975.00p | 937.50p | 975.00p | 33 |
| 12/07/2012 | 975.00p | 1,002.00p | 975.00p | 975.00p | 0 |
| 11/07/2012 | 975.00p | 1,002.00p | 975.00p | 975.00p | 0 |
| 10/07/2012 | 975.00p | 1,002.00p | 975.00p | 975.00p | 0 |
| 09/07/2012 | 975.00p | 1,002.00p | 975.00p | 975.00p | 18 |
| 06/07/2012 | 975.00p | 975.00p | 937.50p | 975.00p | 20 |
| 05/07/2012 | 975.00p | 1,005.00p | 937.50p | 975.00p | 0 |
| 04/07/2012 | 975.00p | 1,005.00p | 937.50p | 975.00p | 554 |
| 03/07/2012 | 975.00p | 1,005.00p | 900.00p | 975.00p | 5232 |
| 02/07/2012 | 975.00p | 1,005.00p | 930.00p | 975.00p | 134 |
| 29/06/2012 | 937.50p | 975.00p | 937.50p | 975.00p | 102 |
| 28/06/2012 | 1,012.50p | 1,012.50p | 937.50p | 937.50p | 442 |
| 27/06/2012 | 1,087.50p | 1,087.50p | 1,057.50p | 1,087.50p | 12 |
| 26/06/2012 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 1287 |
| 25/06/2012 | 1,087.50p | 1,087.50p | 1,056.00p | 1,087.50p | 50 |
| 22/06/2012 | 1,087.50p | 1,087.50p | 1,057.50p | 1,087.50p | 8 |
| 21/06/2012 | 1,087.50p | 1,087.50p | 1,057.50p | 1,087.50p | 9 |
| 20/06/2012 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 0 |
| 19/06/2012 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 328 |
| 18/06/2012 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 167 |
| 15/06/2012 | 1,087.50p | 1,087.50p | 1,056.00p | 1,087.50p | 0 |
| 14/06/2012 | 1,087.50p | 1,087.50p | 1,056.00p | 1,087.50p | 23 |
| 13/06/2012 | 1,125.00p | 1,155.00p | 1,065.00p | 1,087.50p | 98 |
| 12/06/2012 | 1,125.00p | 1,155.00p | 1,086.00p | 1,125.00p | 145 |
| 11/06/2012 | 1,162.50p | 1,162.50p | 1,125.00p | 1,125.00p | 733 |
| 08/06/2012 | 1,125.00p | 1,170.00p | 1,086.00p | 1,162.50p | 1140 |
| 07/06/2012 | 1,087.50p | 1,155.00p | 1,065.00p | 1,125.00p | 1663 |
| 06/06/2012 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 0 |
| 01/06/2012 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 19 |
| 31/05/2012 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 7 |
| 30/05/2012 | 1,087.50p | 1,087.50p | 1,080.00p | 1,087.50p | 3 |
| 29/05/2012 | 1,087.50p | 1,087.50p | 1,059.00p | 1,087.50p | 335 |
| 28/05/2012 | 1,087.50p | 1,087.50p | 1,016.70p | 1,087.50p | 193 |
| 25/05/2012 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 87 |
| 24/05/2012 | 1,087.50p | 1,087.50p | 1,059.00p | 1,087.50p | 166 |
| 23/05/2012 | 1,087.50p | 1,087.50p | 1,059.00p | 1,087.50p | 92 |
| 22/05/2012 | 1,125.00p | 1,125.00p | 1,068.00p | 1,087.50p | 35 |
| 21/05/2012 | 1,275.00p | 1,275.00p | 600.00p | 1,125.00p | 6559 |
| 18/05/2012 | 1,387.50p | 1,425.00p | 1,312.50p | 1,312.50p | 779 |
| 17/05/2012 | 1,425.00p | 1,425.00p | 1,293.00p | 1,387.50p | 946 |
| 16/05/2012 | 1,162.50p | 1,237.50p | 1,143.00p | 1,237.50p | 1492 |
| 15/05/2012 | 1,237.50p | 1,237.50p | 1,209.00p | 1,237.50p | 433 |
| 14/05/2012 | 1,237.50p | 1,245.00p | 1,209.00p | 1,237.50p | 1020 |
| 11/05/2012 | 1,237.50p | 1,237.50p | 1,209.00p | 1,237.50p | 73 |
| 10/05/2012 | 1,237.50p | 1,237.50p | 1,208.25p | 1,237.50p | 66 |
| 09/05/2012 | 1,237.50p | 1,237.50p | 1,208.25p | 1,237.50p | 33 |
| 08/05/2012 | 1,275.00p | 1,275.00p | 1,200.00p | 1,237.50p | 1209 |
| 04/05/2012 | 1,275.00p | 1,278.00p | 1,275.00p | 1,275.00p | 47 |
| 03/05/2012 | 1,275.00p | 1,312.50p | 1,275.00p | 1,275.00p | 0 |
| 02/05/2012 | 1,312.50p | 1,312.50p | 1,275.00p | 1,275.00p | 17 |
| 01/05/2012 | 1,312.50p | 1,312.50p | 1,282.50p | 1,312.50p | 167 |
| 30/04/2012 | 1,312.50p | 1,312.50p | 1,278.00p | 1,312.50p | 83 |
| 27/04/2012 | 1,275.00p | 1,312.50p | 1,215.00p | 1,312.50p | 124 |
| 26/04/2012 | 1,275.00p | 1,275.00p | 1,200.00p | 1,275.00p | 340 |
| 25/04/2012 | 1,275.00p | 1,275.00p | 1,206.00p | 1,275.00p | 103 |
| 24/04/2012 | 1,275.00p | 1,293.00p | 1,215.00p | 1,275.00p | 1139 |
| 23/04/2012 | 1,200.00p | 1,305.18p | 1,200.00p | 1,275.00p | 1871 |
| 20/04/2012 | 1,200.00p | 1,200.00p | 1,149.00p | 1,200.00p | 214 |
| 19/04/2012 | 1,200.00p | 1,230.00p | 1,149.00p | 1,200.00p | 233 |
| 18/04/2012 | 1,200.00p | 1,200.00p | 1,149.00p | 1,200.00p | 3 |
| 17/04/2012 | 1,200.00p | 1,230.00p | 1,162.50p | 1,200.00p | 344 |
| 16/04/2012 | 1,200.00p | 1,230.00p | 1,200.00p | 1,200.00p | 33 |
| 13/04/2012 | 1,200.00p | 1,237.50p | 1,200.00p | 1,200.00p | 488 |
| 12/04/2012 | 1,162.50p | 1,230.00p | 1,149.00p | 1,200.00p | 318 |
| 11/04/2012 | 1,087.50p | 1,230.00p | 1,087.50p | 1,162.50p | 796 |
| 10/04/2012 | 1,087.50p | 1,125.00p | 1,087.50p | 1,087.50p | 117 |
| 05/04/2012 | 1,200.00p | 1,200.00p | 1,125.00p | 1,125.00p | 422 |
| 04/04/2012 | 1,275.00p | 1,275.00p | 1,125.00p | 1,200.00p | 744 |
| 03/04/2012 | 1,275.00p | 1,284.00p | 1,162.50p | 1,275.00p | 750 |
| 02/04/2012 | 1,275.00p | 1,282.50p | 1,275.00p | 1,275.00p | 10 |
| 30/03/2012 | 1,275.00p | 1,282.50p | 1,275.00p | 1,275.00p | 38 |
| 29/03/2012 | 1,275.00p | 1,350.00p | 1,230.00p | 1,275.00p | 1773 |
| 28/03/2012 | 1,275.00p | 1,300.50p | 1,200.30p | 1,275.00p | 596 |
| 27/03/2012 | 1,275.00p | 1,275.00p | 1,201.80p | 1,275.00p | 74 |
| 26/03/2012 | 1,312.50p | 1,312.50p | 1,200.00p | 1,275.00p | 83 |
| 23/03/2012 | 1,312.50p | 1,312.50p | 1,304.70p | 1,312.50p | 0 |
| 22/03/2012 | 1,312.50p | 1,312.50p | 1,304.70p | 1,312.50p | 0 |
| 21/03/2012 | 1,312.50p | 1,312.50p | 1,304.70p | 1,312.50p | 8 |
| 20/03/2012 | 1,312.50p | 1,312.50p | 1,305.00p | 1,312.50p | 5 |
| 19/03/2012 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 310 |
| 16/03/2012 | 1,312.50p | 1,317.00p | 1,275.00p | 1,312.50p | 285 |
| 15/03/2012 | 1,312.50p | 1,320.00p | 1,276.80p | 1,312.50p | 184 |
| 14/03/2012 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 278 |
| 13/03/2012 | 1,350.00p | 1,350.00p | 1,284.00p | 1,312.50p | 813 |
| 12/03/2012 | 1,350.00p | 1,387.50p | 1,284.00p | 1,350.00p | 75 |
| 09/03/2012 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 83 |
| 08/03/2012 | 1,350.00p | 1,369.50p | 1,305.00p | 1,350.00p | 200 |
| 07/03/2012 | 1,387.50p | 1,387.50p | 1,350.00p | 1,350.00p | 81 |
| 06/03/2012 | 1,387.50p | 1,395.00p | 1,320.93p | 1,387.50p | 2565 |
| 05/03/2012 | 1,312.50p | 1,462.50p | 1,308.00p | 1,387.50p | 3205 |
| 02/03/2012 | 1,312.50p | 1,350.00p | 1,312.50p | 1,312.50p | 0 |
| 01/03/2012 | 1,312.50p | 1,350.00p | 1,312.50p | 1,312.50p | 0 |
| 29/02/2012 | 1,312.50p | 1,350.00p | 1,312.50p | 1,312.50p | 355 |
| 28/02/2012 | 1,312.50p | 1,326.75p | 1,290.00p | 1,312.50p | 470 |
| 27/02/2012 | 1,387.50p | 1,387.50p | 1,288.50p | 1,312.50p | 439 |
| 24/02/2012 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 243 |
| 23/02/2012 | 1,387.50p | 1,387.50p | 1,363.50p | 1,387.50p | 370 |
| 22/02/2012 | 1,387.50p | 1,387.50p | 1,370.70p | 1,387.50p | 112 |
| 21/02/2012 | 1,387.50p | 1,395.00p | 1,350.00p | 1,387.50p | 1026 |
| 20/02/2012 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 170 |
| 17/02/2012 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 707 |
| 16/02/2012 | 1,312.50p | 1,323.75p | 1,206.87p | 1,312.50p | 344 |
| 15/02/2012 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 450 |
| 14/02/2012 | 1,312.50p | 1,312.50p | 1,290.00p | 1,312.50p | 170 |
| 13/02/2012 | 1,350.00p | 1,350.00p | 1,284.00p | 1,312.50p | 1192 |
| 10/02/2012 | 1,312.50p | 1,350.00p | 1,312.50p | 1,350.00p | 903 |
| 09/02/2012 | 1,312.50p | 1,314.00p | 1,283.25p | 1,312.50p | 322 |
| 08/02/2012 | 1,312.50p | 1,335.00p | 1,284.00p | 1,312.50p | 647 |
| 07/02/2012 | 1,387.50p | 1,387.50p | 1,286.25p | 1,312.50p | 1203 |
| 06/02/2012 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 433 |
| 03/02/2012 | 1,387.50p | 1,425.00p | 1,350.00p | 1,387.50p | 421 |
| 02/02/2012 | 1,387.50p | 1,389.00p | 1,350.00p | 1,387.50p | 347 |
| 01/02/2012 | 1,387.50p | 1,398.75p | 1,387.50p | 1,387.50p | 33 |
| 31/01/2012 | 1,462.50p | 1,462.50p | 1,350.00p | 1,387.50p | 633 |
| 30/01/2012 | 1,462.50p | 1,462.50p | 1,425.00p | 1,462.50p | 533 |
| 27/01/2012 | 1,462.50p | 1,477.50p | 1,425.00p | 1,462.50p | 584 |
| 26/01/2012 | 1,462.50p | 1,462.50p | 1,443.00p | 1,462.50p | 42 |
| 25/01/2012 | 1,462.50p | 1,469.70p | 1,443.00p | 1,462.50p | 57 |
| 24/01/2012 | 1,462.50p | 1,469.70p | 1,443.00p | 1,462.50p | 261 |
| 23/01/2012 | 1,537.50p | 1,537.50p | 1,462.50p | 1,462.50p | 245 |
| 20/01/2012 | 1,537.50p | 1,557.00p | 1,507.50p | 1,537.50p | 974 |
| 19/01/2012 | 1,462.50p | 1,650.00p | 1,440.00p | 1,537.50p | 5961 |
| 18/01/2012 | 1,425.00p | 1,485.00p | 1,425.00p | 1,462.50p | 229 |
| 17/01/2012 | 1,425.00p | 1,500.00p | 1,376.25p | 1,425.00p | 0 |
| 16/01/2012 | 1,425.00p | 1,500.00p | 1,376.25p | 1,425.00p | 3338 |
| 13/01/2012 | 1,537.50p | 1,537.50p | 1,410.00p | 1,425.00p | 589 |
| 12/01/2012 | 1,612.50p | 1,644.00p | 1,500.00p | 1,537.50p | 1165 |
| 11/01/2012 | 1,387.50p | 1,425.00p | 1,387.50p | 1,387.50p | 1000 |
| 10/01/2012 | 1,387.50p | 1,410.00p | 1,357.50p | 1,387.50p | 717 |
| 09/01/2012 | 1,425.00p | 1,425.00p | 1,357.50p | 1,387.50p | 1146 |
| 06/01/2012 | 1,425.00p | 1,425.00p | 1,410.00p | 1,425.00p | 107 |
| 05/01/2012 | 1,425.00p | 1,425.00p | 1,301.70p | 1,425.00p | 115 |
| 04/01/2012 | 1,425.00p | 1,537.50p | 1,425.00p | 1,425.00p | 0 |
| 03/01/2012 | 1,537.50p | 1,537.50p | 1,425.00p | 1,425.00p | 422 |
| 30/12/2011 | 1,537.50p | 1,537.50p | 1,515.00p | 1,537.50p | 3 |
| 29/12/2011 | 1,537.50p | 1,537.50p | 1,500.00p | 1,537.50p | 0 |
| 28/12/2011 | 1,537.50p | 1,537.50p | 1,500.00p | 1,537.50p | 50 |
| 23/12/2011 | 1,537.50p | 1,537.50p | 1,503.90p | 1,537.50p | 26 |
| 22/12/2011 | 1,537.50p | 1,537.50p | 1,469.07p | 1,537.50p | 739 |
| 21/12/2011 | 1,537.50p | 1,563.00p | 1,500.00p | 1,537.50p | 336 |
| 20/12/2011 | 1,575.00p | 1,620.00p | 1,500.00p | 1,537.50p | 627 |
| 19/12/2011 | 1,575.00p | 1,626.00p | 1,575.00p | 1,575.00p | 83 |
| 16/12/2011 | 1,575.00p | 1,575.00p | 1,542.00p | 1,575.00p | 167 |
| 15/12/2011 | 1,575.00p | 1,575.00p | 1,551.00p | 1,575.00p | 10 |
| 14/12/2011 | 1,575.00p | 1,575.00p | 1,552.50p | 1,575.00p | 33 |
| 13/12/2011 | 1,575.00p | 1,620.00p | 1,545.00p | 1,575.00p | 93 |
| 12/12/2011 | 1,575.00p | 1,605.00p | 1,537.50p | 1,575.00p | 333 |
| 09/12/2011 | 1,537.50p | 1,575.00p | 1,537.50p | 1,575.00p | 0 |
| 08/12/2011 | 1,537.50p | 1,545.00p | 1,537.50p | 1,537.50p | 8 |
| 07/12/2011 | 1,575.00p | 1,620.00p | 1,515.00p | 1,537.50p | 170 |
| 06/12/2011 | 1,575.00p | 1,575.00p | 1,537.50p | 1,575.00p | 0 |
| 05/12/2011 | 1,537.50p | 1,575.00p | 1,537.50p | 1,575.00p | 419 |
| 02/12/2011 | 1,537.50p | 1,575.00p | 1,537.50p | 1,537.50p | 333 |
| 01/12/2011 | 1,537.50p | 1,537.50p | 1,500.00p | 1,537.50p | 305 |
| 30/11/2011 | 1,537.50p | 1,575.00p | 1,537.50p | 1,537.50p | 250 |
| 29/11/2011 | 1,537.50p | 1,537.50p | 1,527.00p | 1,537.50p | 25 |
| 28/11/2011 | 1,537.50p | 1,545.00p | 1,537.50p | 1,537.50p | 34 |
| 25/11/2011 | 1,537.50p | 1,537.50p | 1,536.00p | 1,537.50p | 2 |
| 24/11/2011 | 1,537.50p | 1,575.00p | 1,522.50p | 1,537.50p | 0 |
| 23/11/2011 | 1,537.50p | 1,575.00p | 1,522.50p | 1,537.50p | 0 |
| 22/11/2011 | 1,575.00p | 1,575.00p | 1,522.50p | 1,537.50p | 263 |
| 21/11/2011 | 1,575.00p | 1,575.00p | 1,530.00p | 1,575.00p | 256 |
| 18/11/2011 | 1,575.00p | 1,620.00p | 1,554.00p | 1,575.00p | 0 |
| 17/11/2011 | 1,575.00p | 1,620.00p | 1,554.00p | 1,575.00p | 142 |
| 16/11/2011 | 1,575.00p | 1,650.00p | 1,552.50p | 1,575.00p | 469 |
| 15/11/2011 | 1,537.50p | 1,537.50p | 1,440.00p | 1,537.50p | 433 |
| 14/11/2011 | 1,537.50p | 1,625.40p | 1,537.50p | 1,537.50p | 12 |
| 11/11/2011 | 1,462.50p | 1,537.50p | 1,462.50p | 1,537.50p | 396 |
| 10/11/2011 | 1,237.50p | 1,500.00p | 1,237.50p | 1,462.50p | 1974 |
| 09/11/2011 | 1,387.50p | 1,406.10p | 1,387.50p | 1,387.50p | 225 |
| 08/11/2011 | 1,462.50p | 1,462.50p | 1,275.00p | 1,387.50p | 953 |
| 07/11/2011 | 1,500.00p | 1,500.00p | 1,425.00p | 1,462.50p | 849 |
| 04/11/2011 | 1,500.00p | 1,522.50p | 1,425.00p | 1,500.00p | 84 |
| 03/11/2011 | 1,500.00p | 1,612.50p | 1,500.00p | 1,500.00p | 0 |
| 02/11/2011 | 1,612.50p | 1,612.50p | 1,500.00p | 1,500.00p | 447 |
| 01/11/2011 | 1,612.50p | 1,612.50p | 1,575.00p | 1,612.50p | 1075 |
| 31/10/2011 | 1,612.50p | 1,702.50p | 1,606.53p | 1,612.50p | 589 |
| 28/10/2011 | 1,537.50p | 1,710.00p | 1,537.50p | 1,612.50p | 1998 |
| 27/10/2011 | 1,537.50p | 1,575.00p | 1,537.50p | 1,537.50p | 0 |
| 26/10/2011 | 1,575.00p | 1,575.00p | 1,537.50p | 1,575.00p | 0 |
| 25/10/2011 | 1,575.00p | 1,575.00p | 1,537.50p | 1,575.00p | 0 |
| 24/10/2011 | 1,537.50p | 1,575.00p | 1,537.50p | 1,575.00p | 10 |
| 21/10/2011 | 1,537.50p | 1,560.00p | 1,537.50p | 1,537.50p | 7 |
| 20/10/2011 | 1,537.50p | 1,620.00p | 1,530.00p | 1,537.50p | 0 |
| 19/10/2011 | 1,575.00p | 1,620.00p | 1,530.00p | 1,537.50p | 207 |
| 18/10/2011 | 1,575.00p | 1,575.00p | 1,503.00p | 1,575.00p | 833 |
| 17/10/2011 | 1,575.00p | 1,626.00p | 1,575.00p | 1,575.00p | 720 |
| 14/10/2011 | 1,575.00p | 1,626.00p | 1,575.00p | 1,575.00p | 1492 |
| 13/10/2011 | 1,537.50p | 1,785.00p | 1,500.00p | 1,575.00p | 1359 |
| 12/10/2011 | 1,500.00p | 1,537.50p | 1,477.50p | 1,537.50p | 217 |
| 11/10/2011 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 0 |
| 10/10/2011 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 237 |
| 07/10/2011 | 1,425.00p | 1,500.00p | 1,425.00p | 1,500.00p | 333 |
| 06/10/2011 | 1,425.00p | 1,425.00p | 1,421.40p | 1,425.00p | 440 |
| 05/10/2011 | 1,387.50p | 1,425.00p | 1,358.25p | 1,425.00p | 517 |
| 04/10/2011 | 1,537.50p | 1,537.50p | 1,380.00p | 1,387.50p | 383 |
| 03/10/2011 | 1,612.50p | 1,612.50p | 1,537.50p | 1,537.50p | 117 |
*Close Price adjusted for both dividends and splits