eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2011 1,725.00p 1,725.00p 1,665.00p 1,725.00p 83
28/09/2011 1,725.00p 1,770.00p 1,590.00p 1,725.00p 699
27/09/2011 1,725.00p 1,725.00p 1,672.50p 1,725.00p 33
26/09/2011 1,725.00p 1,725.00p 1,650.00p 1,725.00p 119
23/09/2011 1,837.50p 1,837.50p 1,725.00p 1,725.00p 1017
22/09/2011 1,875.00p 1,875.00p 1,800.00p 1,800.00p 974
21/09/2011 1,875.00p 1,875.00p 1,822.50p 1,875.00p 70
20/09/2011 1,875.00p 1,932.00p 1,875.00p 1,875.00p 21
19/09/2011 1,875.00p 1,920.00p 1,800.00p 1,875.00p 0
16/09/2011 1,875.00p 1,920.00p 1,800.00p 1,875.00p 719
15/09/2011 1,762.50p 1,931.94p 1,725.00p 1,875.00p 2842
14/09/2011 1,762.50p 1,762.50p 1,725.00p 1,762.50p 154
13/09/2011 1,762.50p 1,912.50p 1,725.00p 1,762.50p 533
12/09/2011 1,762.50p 1,912.50p 1,725.00p 1,762.50p 199
09/09/2011 1,762.50p 1,980.00p 1,725.00p 1,912.50p 1868
08/09/2011 1,725.00p 1,725.00p 1,672.50p 1,725.00p 14
07/09/2011 1,725.00p 1,725.00p 1,677.00p 1,725.00p 103
06/09/2011 1,725.00p 1,731.00p 1,677.00p 1,725.00p 0
05/09/2011 1,725.00p 1,731.00p 1,677.00p 1,725.00p 194
02/09/2011 1,725.00p 1,725.00p 1,672.50p 1,725.00p 0
01/09/2011 1,725.00p 1,725.00p 1,672.50p 1,725.00p 575
31/08/2011 1,725.00p 1,725.00p 1,725.00p 1,725.00p 87
30/08/2011 1,725.00p 1,725.00p 1,668.00p 1,725.00p 75
26/08/2011 1,725.00p 1,725.00p 1,657.50p 1,725.00p 102
25/08/2011 1,725.00p 1,732.50p 1,665.00p 1,725.00p 186
24/08/2011 1,687.50p 1,725.00p 1,662.00p 1,725.00p 426
23/08/2011 1,687.50p 1,706.25p 1,687.50p 1,687.50p 13
22/08/2011 1,687.50p 1,717.50p 1,653.75p 1,687.50p 426
19/08/2011 1,687.50p 1,695.00p 1,650.00p 1,687.50p 153
18/08/2011 1,837.50p 1,837.50p 1,687.50p 1,687.50p 293
17/08/2011 1,837.50p 1,837.50p 1,800.00p 1,837.50p 700
16/08/2011 1,875.00p 1,875.00p 1,800.00p 1,837.50p 834
15/08/2011 1,800.00p 1,875.00p 1,800.00p 1,875.00p 750
12/08/2011 1,800.00p 1,845.00p 1,800.00p 1,800.00p 677
11/08/2011 1,837.50p 1,837.50p 1,779.30p 1,800.00p 265
10/08/2011 1,837.50p 1,900.50p 1,800.00p 1,837.50p 626
09/08/2011 1,950.00p 1,987.50p 1,728.00p 1,837.50p 1298
08/08/2011 2,025.00p 2,025.00p 1,950.00p 1,987.50p 100
05/08/2011 2,062.50p 2,062.50p 1,950.00p 2,062.50p 811
04/08/2011 2,287.50p 2,325.00p 2,137.50p 2,137.50p 552
03/08/2011 2,362.50p 2,362.50p 2,251.80p 2,325.00p 76
02/08/2011 2,362.50p 2,362.50p 2,286.60p 2,362.50p 167
01/08/2011 2,362.50p 2,397.18p 2,336.40p 2,362.50p 275
29/07/2011 2,362.50p 2,400.00p 2,325.00p 2,362.50p 337
28/07/2011 2,362.50p 2,362.50p 2,343.00p 2,362.50p 0
27/07/2011 2,362.50p 2,362.50p 2,343.00p 2,362.50p 0
26/07/2011 2,362.50p 2,362.50p 2,343.00p 2,362.50p 624
25/07/2011 2,362.50p 2,391.00p 2,340.00p 2,362.50p 358
22/07/2011 2,362.50p 2,362.50p 2,325.00p 2,362.50p 52
21/07/2011 2,362.50p 2,362.50p 2,325.00p 2,362.50p 2
20/07/2011 2,362.50p 2,362.50p 2,325.00p 2,362.50p 3
19/07/2011 2,362.50p 2,362.50p 2,325.00p 2,362.50p 186
18/07/2011 2,362.50p 2,362.50p 2,250.00p 2,362.50p 1293
15/07/2011 2,437.50p 2,437.50p 2,362.50p 2,362.50p 233
14/07/2011 2,362.50p 2,475.00p 2,362.50p 2,475.00p 1513
13/07/2011 2,400.00p 2,425.50p 2,362.50p 2,362.50p 23
12/07/2011 2,437.50p 2,437.50p 2,400.00p 2,400.00p 276
11/07/2011 2,625.00p 2,640.00p 2,370.00p 2,475.00p 3402
08/07/2011 2,812.50p 3,075.00p 2,490.00p 2,625.00p 5095
07/07/2011 2,287.50p 2,910.00p 2,250.00p 2,775.00p 5007
06/07/2011 2,100.00p 2,308.50p 2,070.00p 2,250.00p 1575
05/07/2011 2,137.50p 2,137.50p 2,025.00p 2,100.00p 1514
04/07/2011 2,250.00p 2,250.00p 2,137.50p 2,137.50p 1978
01/07/2011 2,175.00p 2,313.00p 2,175.00p 2,250.00p 3210
30/06/2011 1,837.50p 2,304.60p 1,837.50p 2,175.00p 6271
29/06/2011 1,837.50p 1,859.40p 1,833.00p 1,837.50p 467
28/06/2011 1,912.50p 1,912.50p 1,800.00p 1,912.50p 667
27/06/2011 1,912.50p 1,912.50p 1,875.00p 1,912.50p 226
24/06/2011 1,912.50p 1,950.00p 1,912.50p 1,912.50p 0
23/06/2011 1,950.00p 1,950.00p 1,912.50p 1,912.50p 167
22/06/2011 1,987.50p 1,987.50p 1,882.50p 1,950.00p 237
21/06/2011 2,062.50p 2,066.25p 1,957.50p 1,987.50p 457
20/06/2011 2,025.00p 2,066.40p 2,004.00p 2,062.50p 373
17/06/2011 1,987.50p 2,047.50p 1,950.00p 2,025.00p 1045
16/06/2011 2,062.50p 2,137.50p 1,950.00p 1,987.50p 1113
15/06/2011 2,212.50p 2,212.50p 2,118.90p 2,137.50p 317
14/06/2011 2,212.50p 2,212.50p 2,205.00p 2,212.50p 3
13/06/2011 2,287.50p 2,287.50p 2,212.50p 2,212.50p 674
10/06/2011 2,362.50p 2,362.50p 2,325.00p 2,325.00p 433
09/06/2011 2,475.00p 2,475.00p 2,325.60p 2,362.50p 699
08/06/2011 2,512.50p 2,512.50p 2,400.00p 2,475.00p 502
07/06/2011 2,512.50p 2,512.50p 2,475.00p 2,512.50p 83
06/06/2011 2,512.50p 2,512.50p 2,475.60p 2,512.50p 873
03/06/2011 2,512.50p 2,520.00p 2,400.00p 2,512.50p 2263
02/06/2011 2,512.50p 2,512.50p 2,475.00p 2,512.50p 335
01/06/2011 2,587.50p 2,587.50p 2,475.00p 2,512.50p 2341
31/05/2011 2,662.50p 2,662.50p 2,577.00p 2,587.50p 190
27/05/2011 2,662.50p 2,662.50p 2,652.00p 2,662.50p 148
26/05/2011 2,662.50p 2,662.50p 2,625.00p 2,662.50p 233
25/05/2011 2,662.50p 2,700.00p 2,550.00p 2,662.50p 849
24/05/2011 2,737.50p 2,737.50p 2,625.00p 2,662.50p 654
23/05/2011 2,775.00p 2,775.00p 2,706.00p 2,737.50p 167
20/05/2011 2,775.00p 2,805.00p 2,700.00p 2,775.00p 1121
19/05/2011 2,662.50p 2,775.00p 2,662.50p 2,775.00p 2100
18/05/2011 2,737.50p 2,737.50p 2,625.00p 2,662.50p 3084
17/05/2011 2,737.50p 2,745.00p 2,707.50p 2,737.50p 251
16/05/2011 2,812.50p 2,812.50p 2,700.00p 2,737.50p 819
13/05/2011 2,812.50p 2,832.00p 2,811.00p 2,812.50p 172
12/05/2011 2,812.50p 2,835.00p 2,775.60p 2,812.50p 398
11/05/2011 2,812.50p 2,812.50p 2,790.00p 2,812.50p 29
10/05/2011 2,812.50p 2,835.00p 2,787.00p 2,812.50p 1266
09/05/2011 2,962.50p 2,962.50p 2,793.60p 2,812.50p 1411
06/05/2011 2,962.50p 2,962.50p 2,933.40p 2,962.50p 691
05/05/2011 3,037.50p 3,037.50p 2,875.80p 2,962.50p 656
04/05/2011 3,037.50p 3,063.00p 3,009.00p 3,037.50p 407
03/05/2011 3,037.50p 3,037.50p 3,003.90p 3,037.50p 416
28/04/2011 3,037.50p 3,063.60p 3,000.00p 3,037.50p 743
27/04/2011 3,187.50p 3,187.50p 2,998.26p 3,037.50p 836
26/04/2011 3,187.50p 3,190.50p 3,150.60p 3,187.50p 108
21/04/2011 3,187.50p 3,191.40p 3,150.00p 3,187.50p 943
20/04/2011 3,187.50p 3,210.00p 3,150.00p 3,187.50p 2592
19/04/2011 3,337.50p 3,337.50p 3,187.50p 3,187.50p 667
18/04/2011 3,375.00p 3,399.90p 3,150.00p 3,337.50p 1909
15/04/2011 3,337.50p 3,375.00p 3,300.00p 3,337.50p 204
14/04/2011 3,337.50p 3,375.00p 3,300.00p 3,337.50p 732
13/04/2011 3,375.00p 3,450.00p 3,300.00p 3,337.50p 757
12/04/2011 3,375.00p 3,375.00p 3,300.00p 3,337.50p 746
11/04/2011 3,337.50p 3,382.50p 3,300.00p 3,375.00p 587
08/04/2011 3,300.00p 3,366.60p 3,300.00p 3,337.50p 608
07/04/2011 3,300.00p 3,328.50p 3,300.00p 3,300.00p 277
06/04/2011 3,112.50p 3,365.40p 3,112.50p 3,300.00p 4719
05/04/2011 3,112.50p 3,141.75p 3,075.00p 3,112.50p 1280
04/04/2011 3,187.50p 3,187.50p 3,150.00p 3,187.50p 413
01/04/2011 3,187.50p 3,187.50p 3,154.50p 3,187.50p 543
31/03/2011 3,262.50p 3,262.50p 3,187.50p 3,262.50p 355
30/03/2011 3,262.50p 3,262.50p 3,225.00p 3,262.50p 609
29/03/2011 3,262.50p 3,262.50p 3,261.00p 3,262.50p 34
28/03/2011 3,337.50p 3,337.50p 3,300.00p 3,337.50p 478
25/03/2011 3,337.50p 3,345.00p 3,300.75p 3,337.50p 1286
24/03/2011 3,375.00p 3,375.00p 3,300.00p 3,337.50p 530
23/03/2011 3,450.00p 3,450.00p 3,375.00p 3,375.00p 817
22/03/2011 3,487.50p 3,600.00p 3,375.00p 3,450.00p 1365
21/03/2011 3,262.50p 3,525.00p 3,262.50p 3,450.00p 925
18/03/2011 3,262.50p 3,262.50p 3,240.00p 3,262.50p 492
17/03/2011 3,375.00p 3,375.00p 3,240.00p 3,262.50p 1146
16/03/2011 3,412.50p 3,412.50p 3,375.00p 3,375.00p 661
15/03/2011 3,337.50p 3,412.50p 3,300.00p 3,412.50p 1760
14/03/2011 3,600.00p 3,600.00p 3,526.50p 3,562.50p 1034
11/03/2011 3,750.00p 3,750.00p 3,570.00p 3,637.50p 1926
10/03/2011 3,937.50p 3,930.00p 3,750.00p 3,787.50p 2487
09/03/2011 4,012.50p 3,981.75p 3,900.00p 3,937.50p 441
08/03/2011 4,275.00p 4,213.50p 3,975.00p 4,012.50p 1419
07/03/2011 4,125.00p 4,275.00p 4,095.00p 4,275.00p 2319
04/03/2011 4,087.50p 4,199.70p 4,050.00p 4,125.00p 2625
03/03/2011 3,975.00p 4,087.50p 3,975.00p 4,012.50p 1761
02/03/2011 4,237.50p 4,200.00p 3,915.00p 3,937.50p 4808
01/03/2011 4,425.00p 4,453.50p 4,200.00p 4,237.50p 1262
28/02/2011 4,500.00p 4,500.00p 4,387.50p 4,387.50p 1182
25/02/2011 4,537.50p 4,635.00p 4,500.00p 4,500.00p 2855
24/02/2011 5,025.00p 5,100.00p 4,537.50p 4,537.50p 8858
23/02/2011 4,800.00p 4,950.00p 4,650.00p 4,875.00p 6202
22/02/2011 5,025.00p 4,965.00p 4,800.00p 4,800.00p 3078
21/02/2011 5,062.50p 5,070.00p 4,950.00p 5,025.00p 2623
18/02/2011 5,062.50p 5,175.00p 5,025.00p 5,100.00p 4146
17/02/2011 4,912.50p 5,100.00p 4,905.00p 5,062.50p 1699
16/02/2011 4,875.00p 4,912.50p 4,837.50p 4,912.50p 753
15/02/2011 4,875.00p 4,900.50p 4,800.00p 4,875.00p 1600
14/02/2011 4,875.00p 4,905.00p 4,800.00p 4,875.00p 1053
11/02/2011 4,879.50p 4,902.00p 4,814.76p 4,875.00p 989
10/02/2011 4,965.00p 4,965.00p 4,800.00p 4,950.00p 1808
09/02/2011 5,052.00p 5,052.00p 4,965.00p 5,025.00p 381
08/02/2011 5,055.00p 5,137.50p 4,950.00p 5,025.00p 802
07/02/2011 5,106.00p 5,175.00p 4,980.00p 5,100.00p 1174
04/02/2011 5,064.27p 5,250.00p 5,025.00p 5,100.00p 4847
03/02/2011 4,594.50p 5,100.00p 4,594.50p 5,100.00p 5758
02/02/2011 4,500.00p 4,594.50p 4,500.00p 4,575.00p 361
01/02/2011 4,650.00p 4,650.00p 4,500.00p 4,650.00p 450
31/01/2011 4,725.00p 4,725.00p 4,650.00p 4,650.00p 8
28/01/2011 4,650.00p 4,725.00p 4,510.50p 4,725.00p 1486
27/01/2011 4,575.00p 4,650.00p 4,522.50p 4,650.00p 1157
26/01/2011 4,650.00p 4,650.00p 4,522.50p 4,575.00p 517
25/01/2011 4,875.00p 4,875.00p 4,650.00p 4,725.00p 1181
24/01/2011 4,950.00p 4,950.00p 4,830.00p 4,875.00p 1839
21/01/2011 5,100.00p 5,112.00p 4,650.00p 4,875.00p 5792
20/01/2011 5,025.00p 5,250.00p 4,987.50p 5,100.00p 5573
19/01/2011 4,425.00p 5,250.00p 4,425.00p 5,025.00p 5656
18/01/2011 4,125.00p 4,875.00p 4,050.00p 4,425.00p 4215
17/01/2011 4,081.50p 4,200.00p 4,075.50p 4,125.00p 1840
14/01/2011 4,140.00p 4,200.00p 4,125.00p 4,125.00p 2710
13/01/2011 4,155.00p 4,200.00p 4,125.00p 4,200.00p 1039
12/01/2011 4,412.40p 4,425.00p 4,125.00p 4,200.00p 4596
11/01/2011 3,709.50p 4,350.00p 3,709.50p 4,350.00p 5892
10/01/2011 3,375.00p 3,888.53p 3,300.00p 3,750.00p 7300
07/01/2011 3,375.00p 3,375.00p 3,306.00p 3,375.00p 963
06/01/2011 3,375.00p 3,375.00p 3,300.00p 3,375.00p 1764
05/01/2011 3,450.00p 3,450.00p 3,225.00p 3,375.00p 2418
04/01/2011 3,075.00p 3,450.00p 3,012.00p 3,450.00p 10261
31/12/2010 3,075.00p 3,075.00p 3,000.00p 3,000.00p 1252
30/12/2010 3,225.00p 3,225.00p 3,000.00p 3,075.00p 3919
29/12/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 469
24/12/2010 3,225.00p 3,225.00p 3,165.00p 3,225.00p 0
23/12/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 338
22/12/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 378
21/12/2010 3,225.00p 3,225.00p 3,153.90p 3,225.00p 100
20/12/2010 3,225.00p 3,240.00p 3,165.00p 3,225.00p 2824
17/12/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 494
16/12/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 1997
15/12/2010 3,225.00p 3,225.00p 3,150.75p 3,225.00p 112
14/12/2010 3,225.00p 3,225.00p 3,150.75p 3,225.00p 40
13/12/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 1492

*Close Price adjusted for both dividends and splits