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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 4.25p | 4.40p | 3.95p | 3.95p | 380227 |
| 10/03/2025 | 4.10p | 4.20p | 3.90p | 4.04p | 607602 |
| 07/03/2025 | 3.95p | 4.10p | 3.95p | 4.10p | 2095543 |
| 06/03/2025 | 3.95p | 4.00p | 3.90p | 3.95p | 771451 |
| 05/03/2025 | 4.15p | 4.20p | 3.90p | 3.95p | 1337653 |
| 04/03/2025 | 4.25p | 4.25p | 4.09p | 4.15p | 466409 |
| 03/03/2025 | 4.35p | 4.35p | 4.12p | 4.25p | 507247 |
| 28/02/2025 | 4.40p | 4.50p | 4.20p | 4.35p | 687102 |
| 27/02/2025 | 4.40p | 4.82p | 4.30p | 4.40p | 1444232 |
| 26/02/2025 | 4.30p | 4.49p | 4.20p | 4.40p | 1184325 |
| 25/02/2025 | 4.50p | 4.70p | 4.20p | 4.30p | 711900 |
| 24/02/2025 | 4.60p | 4.70p | 4.30p | 4.50p | 1067342 |
| 21/02/2025 | 4.40p | 4.70p | 4.37p | 4.60p | 349224 |
| 20/02/2025 | 4.15p | 4.50p | 4.14p | 4.40p | 2909904 |
| 19/02/2025 | 4.25p | 4.25p | 4.10p | 4.20p | 958656 |
| 18/02/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 766573 |
| 17/02/2025 | 4.50p | 4.70p | 4.22p | 4.25p | 753187 |
| 14/02/2025 | 4.60p | 4.70p | 4.50p | 4.50p | 777169 |
| 13/02/2025 | 4.40p | 4.67p | 4.30p | 4.60p | 917830 |
| 12/02/2025 | 4.40p | 4.46p | 4.30p | 4.40p | 526525 |
| 11/02/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 1166877 |
| 10/02/2025 | 4.55p | 4.70p | 4.30p | 4.40p | 1486039 |
| 07/02/2025 | 4.50p | 4.60p | 4.40p | 4.55p | 1419056 |
| 06/02/2025 | 4.60p | 4.70p | 4.43p | 4.50p | 1194615 |
| 05/02/2025 | 4.65p | 4.70p | 4.50p | 4.60p | 253796 |
| 04/02/2025 | 4.80p | 4.90p | 4.60p | 4.65p | 1441776 |
| 03/02/2025 | 4.80p | 5.10p | 4.60p | 4.80p | 2488247 |
| 31/01/2025 | 4.70p | 5.10p | 4.62p | 5.10p | 5340638 |
| 30/01/2025 | 4.45p | 4.90p | 4.30p | 4.70p | 4219921 |
| 29/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 366190 |
| 28/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 128507 |
| 27/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 51697 |
| 24/01/2025 | 4.20p | 4.26p | 4.10p | 4.15p | 474628 |
| 23/01/2025 | 4.20p | 4.30p | 4.13p | 4.20p | 366940 |
| 22/01/2025 | 4.10p | 4.30p | 4.00p | 4.20p | 944490 |
| 21/01/2025 | 4.10p | 4.19p | 4.00p | 4.10p | 521281 |
| 20/01/2025 | 4.20p | 4.30p | 4.10p | 4.15p | 609158 |
| 17/01/2025 | 4.15p | 4.30p | 4.13p | 4.20p | 348663 |
| 16/01/2025 | 4.25p | 4.30p | 4.10p | 4.15p | 1484278 |
| 15/01/2025 | 4.00p | 4.30p | 3.85p | 4.25p | 3070286 |
| 14/01/2025 | 4.10p | 4.20p | 3.80p | 4.00p | 1440841 |
| 13/01/2025 | 4.25p | 4.30p | 4.00p | 4.10p | 503783 |
| 10/01/2025 | 4.30p | 4.40p | 4.10p | 4.25p | 607309 |
| 09/01/2025 | 4.30p | 4.34p | 4.20p | 4.30p | 388030 |
| 08/01/2025 | 4.60p | 4.62p | 4.23p | 4.30p | 971240 |
| 07/01/2025 | 4.65p | 4.80p | 4.46p | 4.60p | 514227 |
| 06/01/2025 | 4.70p | 4.80p | 4.46p | 4.65p | 578486 |
| 03/01/2025 | 4.85p | 5.00p | 4.64p | 4.70p | 164574 |
| 02/01/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 573824 |
| 31/12/2024 | 4.85p | 5.00p | 4.64p | 4.85p | 125894 |
| 30/12/2024 | 4.60p | 5.00p | 4.50p | 4.85p | 623717 |
| 27/12/2024 | 4.50p | 4.80p | 4.50p | 4.60p | 537162 |
| 24/12/2024 | 4.45p | 4.54p | 4.40p | 4.50p | 335748 |
| 23/12/2024 | 4.50p | 4.54p | 4.40p | 4.45p | 718218 |
| 20/12/2024 | 4.55p | 4.60p | 4.48p | 4.50p | 581746 |
| 19/12/2024 | 4.55p | 4.60p | 4.50p | 4.55p | 289054 |
| 18/12/2024 | 4.50p | 4.60p | 4.50p | 4.55p | 676551 |
| 17/12/2024 | 4.35p | 4.60p | 4.30p | 4.50p | 1393489 |
| 16/12/2024 | 4.35p | 4.40p | 4.30p | 4.35p | 30788 |
| 13/12/2024 | 4.35p | 4.40p | 4.33p | 4.35p | 409259 |
| 12/12/2024 | 4.35p | 4.40p | 4.33p | 4.35p | 318549 |
| 11/12/2024 | 4.35p | 4.50p | 4.25p | 4.35p | 1098655 |
| 10/12/2024 | 4.45p | 4.50p | 4.30p | 4.35p | 758890 |
| 09/12/2024 | 4.80p | 4.80p | 4.33p | 4.45p | 1167087 |
| 06/12/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 153422 |
| 05/12/2024 | 4.65p | 5.00p | 4.50p | 4.80p | 658381 |
| 04/12/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 475551 |
| 03/12/2024 | 4.80p | 4.90p | 4.54p | 4.65p | 123854 |
| 02/12/2024 | 4.95p | 5.10p | 4.70p | 4.80p | 301513 |
| 29/11/2024 | 4.95p | 5.10p | 4.80p | 4.95p | 178052 |
| 28/11/2024 | 4.85p | 5.10p | 4.70p | 4.95p | 616884 |
| 27/11/2024 | 4.65p | 4.78p | 4.55p | 4.65p | 286173 |
| 26/11/2024 | 4.65p | 4.80p | 4.59p | 4.65p | 852055 |
| 25/11/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 248338 |
| 22/11/2024 | 4.70p | 4.74p | 4.50p | 4.65p | 1026139 |
| 21/11/2024 | 4.90p | 5.00p | 4.62p | 4.70p | 637910 |
| 20/11/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 23549 |
| 19/11/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 149159 |
| 18/11/2024 | 4.80p | 5.00p | 4.60p | 4.90p | 547237 |
| 15/11/2024 | 4.80p | 5.00p | 4.67p | 4.80p | 115253 |
| 14/11/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 428914 |
| 13/11/2024 | 4.80p | 5.00p | 4.62p | 4.80p | 595167 |
| 12/11/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 245551 |
| 11/11/2024 | 4.60p | 4.70p | 4.52p | 4.60p | 408872 |
| 08/11/2024 | 4.90p | 4.90p | 4.50p | 4.60p | 2727019 |
| 07/11/2024 | 4.75p | 4.99p | 4.70p | 4.90p | 1341260 |
| 06/11/2024 | 5.10p | 5.12p | 4.70p | 4.75p | 2315220 |
| 05/11/2024 | 5.35p | 5.40p | 5.00p | 5.10p | 2522650 |
| 04/11/2024 | 5.35p | 5.38p | 5.21p | 5.35p | 583891 |
| 01/11/2024 | 5.40p | 5.50p | 5.23p | 5.35p | 1038285 |
| 31/10/2024 | 5.55p | 5.60p | 5.30p | 5.40p | 2285305 |
| 30/10/2024 | 5.45p | 5.80p | 5.40p | 5.55p | 825496 |
| 29/10/2024 | 5.25p | 5.50p | 5.18p | 5.45p | 2101061 |
| 28/10/2024 | 5.80p | 5.90p | 5.20p | 5.60p | 2979449 |
| 25/10/2024 | 5.75p | 5.90p | 5.70p | 5.80p | 706603 |
| 24/10/2024 | 5.95p | 6.00p | 5.70p | 5.70p | 1763115 |
| 23/10/2024 | 5.95p | 5.98p | 5.90p | 5.95p | 477680 |
| 22/10/2024 | 6.15p | 6.20p | 5.91p | 5.95p | 436940 |
| 21/10/2024 | 6.20p | 6.22p | 6.10p | 6.15p | 665644 |
| 18/10/2024 | 6.30p | 6.34p | 6.10p | 6.15p | 719283 |
| 17/10/2024 | 6.30p | 6.35p | 6.20p | 6.30p | 303415 |
| 16/10/2024 | 6.45p | 6.60p | 6.20p | 6.30p | 1165700 |
| 15/10/2024 | 6.40p | 6.62p | 6.30p | 6.45p | 446357 |
| 14/10/2024 | 6.25p | 6.50p | 6.20p | 6.40p | 2354958 |
| 11/10/2024 | 5.85p | 6.30p | 5.70p | 6.25p | 2057180 |
| 10/10/2024 | 5.85p | 6.00p | 5.74p | 5.85p | 140888 |
| 09/10/2024 | 6.00p | 6.10p | 5.82p | 5.85p | 393414 |
| 08/10/2024 | 5.95p | 6.10p | 5.90p | 6.00p | 82098 |
| 07/10/2024 | 6.05p | 6.20p | 5.85p | 5.95p | 1053544 |
| 04/10/2024 | 6.00p | 6.20p | 5.90p | 6.05p | 316009 |
| 03/10/2024 | 6.05p | 6.20p | 5.90p | 6.00p | 445716 |
| 02/10/2024 | 6.30p | 6.30p | 6.00p | 6.10p | 746015 |
| 01/10/2024 | 5.90p | 6.50p | 5.90p | 6.30p | 4537545 |
| 30/09/2024 | 5.75p | 6.00p | 5.60p | 5.90p | 1989981 |
| 27/09/2024 | 5.90p | 6.00p | 5.62p | 5.85p | 2375484 |
| 26/09/2024 | 5.90p | 5.90p | 5.84p | 5.90p | 99698 |
| 25/09/2024 | 6.00p | 6.00p | 5.84p | 5.90p | 484608 |
| 24/09/2024 | 6.00p | 6.10p | 5.90p | 6.00p | 213582 |
| 23/09/2024 | 6.00p | 6.10p | 5.93p | 6.00p | 205484 |
| 20/09/2024 | 6.00p | 6.10p | 5.90p | 6.00p | 62916 |
| 19/09/2024 | 6.05p | 6.20p | 5.90p | 6.00p | 211829 |
| 18/09/2024 | 6.10p | 6.20p | 5.92p | 6.05p | 308898 |
| 17/09/2024 | 6.10p | 6.16p | 6.00p | 6.10p | 61999 |
| 16/09/2024 | 6.15p | 6.20p | 6.00p | 6.10p | 305392 |
| 13/09/2024 | 6.05p | 6.20p | 6.00p | 6.15p | 1161649 |
| 12/09/2024 | 6.20p | 6.20p | 6.00p | 6.05p | 320478 |
| 11/09/2024 | 6.35p | 6.35p | 6.10p | 6.20p | 573154 |
| 10/09/2024 | 6.55p | 6.70p | 6.40p | 6.45p | 376683 |
| 09/09/2024 | 6.35p | 6.60p | 6.35p | 6.55p | 1307855 |
| 06/09/2024 | 6.15p | 6.47p | 6.10p | 6.35p | 1038860 |
| 05/09/2024 | 6.40p | 6.50p | 6.10p | 6.15p | 1056292 |
| 04/09/2024 | 6.70p | 6.90p | 6.10p | 6.40p | 3033034 |
| 03/09/2024 | 6.30p | 6.80p | 6.20p | 6.60p | 3740194 |
| 02/09/2024 | 5.85p | 6.50p | 5.80p | 6.30p | 4150316 |
| 30/08/2024 | 5.70p | 5.97p | 5.60p | 5.85p | 1510688 |
| 29/08/2024 | 5.70p | 5.80p | 5.61p | 5.70p | 117198 |
| 28/08/2024 | 5.65p | 5.80p | 5.60p | 5.70p | 732035 |
| 27/08/2024 | 5.60p | 5.74p | 5.50p | 5.65p | 865292 |
| 23/08/2024 | 5.60p | 5.70p | 5.55p | 5.60p | 429367 |
| 22/08/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 321817 |
| 21/08/2024 | 5.65p | 5.70p | 5.51p | 5.60p | 1425682 |
| 20/08/2024 | 5.75p | 5.80p | 5.53p | 5.65p | 857828 |
| 19/08/2024 | 5.85p | 5.90p | 5.70p | 5.75p | 358878 |
| 16/08/2024 | 5.85p | 5.89p | 5.52p | 5.85p | 664256 |
| 15/08/2024 | 5.90p | 5.94p | 5.80p | 5.90p | 282499 |
| 14/08/2024 | 5.85p | 6.00p | 5.81p | 5.90p | 2363413 |
| 13/08/2024 | 5.50p | 5.88p | 5.40p | 5.85p | 913928 |
| 12/08/2024 | 5.45p | 5.60p | 5.40p | 5.50p | 432287 |
| 09/08/2024 | 5.40p | 5.50p | 5.34p | 5.45p | 632491 |
| 08/08/2024 | 5.55p | 5.60p | 5.30p | 5.40p | 583093 |
| 07/08/2024 | 5.50p | 5.65p | 5.33p | 5.55p | 313120 |
| 06/08/2024 | 5.50p | 5.70p | 5.32p | 5.50p | 1640657 |
| 05/08/2024 | 5.60p | 5.70p | 5.30p | 5.50p | 520602 |
| 02/08/2024 | 5.55p | 5.70p | 5.50p | 5.58p | 4264910 |
| 01/08/2024 | 5.70p | 5.90p | 5.50p | 5.60p | 419537 |
| 31/07/2024 | 5.75p | 5.90p | 5.56p | 5.70p | 879216 |
| 30/07/2024 | 5.70p | 5.90p | 5.62p | 5.75p | 443225 |
| 29/07/2024 | 5.70p | 6.00p | 5.61p | 5.70p | 3247952 |
| 26/07/2024 | 5.40p | 5.85p | 5.30p | 5.70p | 2335060 |
| 25/07/2024 | 5.15p | 5.70p | 5.00p | 5.34p | 2237749 |
| 24/07/2024 | 5.35p | 5.38p | 5.00p | 5.10p | 1036161 |
| 23/07/2024 | 5.40p | 5.40p | 5.30p | 5.35p | 508632 |
| 22/07/2024 | 5.45p | 5.50p | 5.30p | 5.40p | 561750 |
| 19/07/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 191366 |
| 18/07/2024 | 5.45p | 5.50p | 5.25p | 5.45p | 904402 |
| 17/07/2024 | 5.45p | 5.50p | 5.30p | 5.45p | 110300 |
| 16/07/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 531317 |
| 15/07/2024 | 5.50p | 5.60p | 5.44p | 5.50p | 615821 |
| 12/07/2024 | 5.60p | 5.70p | 5.50p | 5.50p | 369241 |
| 11/07/2024 | 5.60p | 5.70p | 5.58p | 5.60p | 388730 |
| 10/07/2024 | 5.60p | 5.68p | 5.55p | 5.60p | 871748 |
| 09/07/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 338609 |
| 08/07/2024 | 5.60p | 5.69p | 5.50p | 5.60p | 944764 |
| 05/07/2024 | 5.50p | 5.60p | 5.49p | 5.60p | 344896 |
| 04/07/2024 | 5.50p | 5.60p | 5.44p | 5.50p | 299244 |
| 03/07/2024 | 5.70p | 5.80p | 5.50p | 5.50p | 808906 |
| 02/07/2024 | 5.85p | 6.00p | 5.62p | 5.70p | 1129622 |
| 01/07/2024 | 5.85p | 5.85p | 5.75p | 5.85p | 6441 |
| 28/06/2024 | 5.95p | 6.10p | 5.71p | 5.85p | 1411488 |
| 27/06/2024 | 5.45p | 6.10p | 5.45p | 5.95p | 2826748 |
| 26/06/2024 | 5.45p | 5.50p | 5.40p | 5.45p | 182319 |
| 25/06/2024 | 5.45p | 5.50p | 5.45p | 5.45p | 263768 |
| 24/06/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 194649 |
| 21/06/2024 | 5.60p | 5.70p | 5.40p | 5.50p | 459524 |
| 20/06/2024 | 5.50p | 5.70p | 5.40p | 5.70p | 501490 |
| 19/06/2024 | 5.60p | 5.70p | 5.42p | 5.50p | 1579529 |
| 18/06/2024 | 5.65p | 5.70p | 5.40p | 5.60p | 1046315 |
| 17/06/2024 | 5.75p | 5.90p | 5.61p | 5.65p | 1265133 |
| 14/06/2024 | 5.80p | 5.90p | 5.60p | 5.75p | 1370496 |
| 13/06/2024 | 6.00p | 6.00p | 5.60p | 5.80p | 1850251 |
| 12/06/2024 | 6.00p | 6.10p | 5.91p | 6.00p | 780955 |
| 11/06/2024 | 6.25p | 6.29p | 5.91p | 6.00p | 634914 |
| 10/06/2024 | 6.25p | 6.40p | 6.12p | 6.25p | 142266 |
| 07/06/2024 | 6.25p | 6.31p | 6.10p | 6.25p | 608281 |
| 06/06/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 338348 |
| 05/06/2024 | 6.25p | 6.50p | 6.10p | 6.25p | 534485 |
| 04/06/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 251414 |
| 03/06/2024 | 6.25p | 6.40p | 6.12p | 6.25p | 261694 |
| 31/05/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 93042 |
| 30/05/2024 | 6.20p | 6.40p | 6.00p | 6.25p | 512714 |
*Close Price adjusted for both dividends and splits