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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 1264 |
| 14/05/2009 | 825.00p | 825.00p | 787.50p | 787.50p | 753 |
| 13/05/2009 | 787.50p | 825.00p | 712.50p | 825.00p | 5991 |
| 12/05/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 223 |
| 11/05/2009 | 862.50p | 862.50p | 772.50p | 772.50p | 1790 |
| 08/05/2009 | 900.00p | 900.00p | 862.50p | 862.50p | 310 |
| 07/05/2009 | 862.50p | 900.00p | 862.50p | 900.00p | 1726 |
| 06/05/2009 | 900.00p | 900.00p | 862.50p | 862.50p | 308 |
| 05/05/2009 | 900.00p | 900.00p | 900.00p | 900.00p | 650 |
| 01/05/2009 | 900.00p | 975.00p | 900.00p | 900.00p | 6742 |
| 30/04/2009 | 862.50p | 900.00p | 862.50p | 900.00p | 9997 |
| 29/04/2009 | 787.50p | 862.50p | 787.50p | 862.50p | 1484 |
| 28/04/2009 | 825.00p | 825.00p | 787.50p | 787.50p | 1580 |
| 27/04/2009 | 937.50p | 937.50p | 862.50p | 862.50p | 4445 |
| 24/04/2009 | 712.50p | 937.50p | 712.50p | 937.50p | 18183 |
| 23/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 2713 |
| 22/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 300 |
| 21/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 783 |
| 20/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 17/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 166 |
| 16/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 15/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 500 |
| 14/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 871 |
| 09/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 679 |
| 08/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 17 |
| 07/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 974 |
| 06/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 70 |
| 03/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 250 |
| 02/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 28 |
| 01/04/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 280 |
| 31/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 861 |
| 30/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 212 |
| 27/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 26/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 200 |
| 25/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 333 |
| 24/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 23/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 48 |
| 20/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 123 |
| 19/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 37 |
| 18/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 167 |
| 17/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 27 |
| 16/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 13/03/2009 | 787.50p | 787.50p | 712.50p | 712.50p | 3420 |
| 12/03/2009 | 787.50p | 787.50p | 786.00p | 787.50p | 839 |
| 11/03/2009 | 862.50p | 862.50p | 787.50p | 787.50p | 2298 |
| 10/03/2009 | 787.50p | 862.50p | 787.50p | 862.50p | 3679 |
| 09/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 540 |
| 06/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 319 |
| 05/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 27 |
| 04/03/2009 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 03/03/2009 | 750.00p | 750.00p | 712.50p | 712.50p | 69 |
| 02/03/2009 | 787.50p | 787.50p | 675.00p | 750.00p | 585 |
| 27/02/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 215 |
| 26/02/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 374 |
| 25/02/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 33 |
| 24/02/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 233 |
| 23/02/2009 | 900.00p | 900.00p | 787.50p | 787.50p | 283 |
| 20/02/2009 | 900.00p | 937.50p | 900.00p | 900.00p | 1083 |
| 19/02/2009 | 825.00p | 900.00p | 825.00p | 900.00p | 3523 |
| 18/02/2009 | 825.00p | 825.00p | 825.00p | 825.00p | 737 |
| 17/02/2009 | 750.00p | 825.00p | 750.00p | 825.00p | 557 |
| 16/02/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 632 |
| 13/02/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 12/02/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 85 |
| 11/02/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 667 |
| 10/02/2009 | 787.50p | 787.50p | 750.00p | 750.00p | 167 |
| 09/02/2009 | 787.50p | 787.50p | 787.50p | 787.50p | 10 |
| 06/02/2009 | 750.00p | 787.50p | 750.00p | 787.50p | 964 |
| 05/02/2009 | 675.00p | 750.00p | 675.00p | 750.00p | 333 |
| 04/02/2009 | 675.00p | 675.00p | 675.00p | 675.00p | 67 |
| 03/02/2009 | 750.00p | 750.00p | 675.00p | 675.00p | 833 |
| 02/02/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 514 |
| 30/01/2009 | 712.50p | 825.00p | 712.50p | 750.00p | 1324 |
| 29/01/2009 | 675.00p | 712.50p | 675.00p | 712.50p | 42459 |
| 28/01/2009 | 637.50p | 675.00p | 637.50p | 675.00p | 217 |
| 27/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 26/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 527 |
| 23/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 274 |
| 22/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 1183 |
| 21/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 40 |
| 20/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 2375 |
| 19/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 33 |
| 16/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 167 |
| 15/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 496 |
| 14/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 12 |
| 13/01/2009 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 12/01/2009 | 675.00p | 675.00p | 637.50p | 637.50p | 488 |
| 09/01/2009 | 637.50p | 675.00p | 637.50p | 675.00p | 267 |
| 08/01/2009 | 675.00p | 675.00p | 675.00p | 675.00p | 1927 |
| 07/01/2009 | 562.50p | 712.50p | 562.50p | 675.00p | 730 |
| 06/01/2009 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 05/01/2009 | 562.50p | 562.50p | 562.50p | 562.50p | 38 |
| 02/01/2009 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 31/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 770 |
| 30/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 29/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 250 |
| 24/12/2008 | 525.00p | 562.50p | 525.00p | 562.50p | 409 |
| 23/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 22/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 19/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 7 |
| 18/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 87 |
| 17/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 1133 |
| 16/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 85 |
| 15/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 12/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 1333 |
| 11/12/2008 | 562.50p | 562.50p | 561.00p | 562.50p | 93 |
| 10/12/2008 | 562.50p | 562.50p | 561.00p | 562.50p | 438 |
| 09/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 111 |
| 08/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 5 |
| 05/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 24 |
| 04/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 03/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 894 |
| 02/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 48 |
| 01/12/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 667 |
| 28/11/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 1270 |
| 27/11/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 150 |
| 26/11/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 1667 |
| 25/11/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 24/11/2008 | 525.00p | 562.50p | 525.00p | 562.50p | 402 |
| 21/11/2008 | 487.50p | 525.00p | 487.50p | 525.00p | 0 |
| 20/11/2008 | 487.50p | 487.50p | 450.00p | 487.50p | 2160 |
| 19/11/2008 | 487.50p | 525.00p | 487.50p | 487.50p | 459 |
| 18/11/2008 | 525.00p | 525.00p | 487.50p | 487.50p | 103 |
| 17/11/2008 | 600.00p | 600.00p | 525.00p | 525.00p | 849 |
| 14/11/2008 | 600.00p | 600.00p | 600.00p | 600.00p | 368 |
| 13/11/2008 | 675.00p | 675.00p | 600.00p | 600.00p | 380 |
| 12/11/2008 | 562.50p | 675.00p | 562.50p | 675.00p | 176 |
| 11/11/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 251 |
| 10/11/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 1579 |
| 07/11/2008 | 637.50p | 637.50p | 562.50p | 562.50p | 985 |
| 06/11/2008 | 637.50p | 675.00p | 637.50p | 637.50p | 3142 |
| 05/11/2008 | 825.00p | 862.50p | 637.50p | 637.50p | 5895 |
| 04/11/2008 | 412.50p | 1,014.00p | 414.00p | 787.50p | 32868 |
| 03/11/2008 | 412.50p | 412.50p | 412.50p | 412.50p | 1860 |
| 31/10/2008 | 412.50p | 414.00p | 412.50p | 412.50p | 383 |
| 30/10/2008 | 412.50p | 412.50p | 412.50p | 412.50p | 22 |
| 29/10/2008 | 412.50p | 414.00p | 412.50p | 412.50p | 44 |
| 28/10/2008 | 562.50p | 562.50p | 375.00p | 450.00p | 4455 |
| 27/10/2008 | 600.00p | 600.00p | 561.00p | 562.50p | 0 |
| 24/10/2008 | 562.50p | 562.50p | 561.00p | 562.50p | 3 |
| 23/10/2008 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 22/10/2008 | 600.00p | 600.00p | 562.50p | 562.50p | 0 |
| 21/10/2008 | 600.00p | 600.00p | 600.00p | 600.00p | 2333 |
| 20/10/2008 | 562.50p | 600.00p | 562.50p | 600.00p | 776 |
| 17/10/2008 | 600.00p | 600.00p | 562.50p | 562.50p | 722 |
| 16/10/2008 | 600.00p | 600.00p | 600.00p | 600.00p | 98 |
| 15/10/2008 | 637.50p | 637.50p | 600.00p | 600.00p | 0 |
| 14/10/2008 | 675.00p | 675.00p | 637.50p | 637.50p | 6026 |
| 13/10/2008 | 675.00p | 675.00p | 675.00p | 675.00p | 67 |
| 10/10/2008 | 712.50p | 714.00p | 675.00p | 675.00p | 18 |
| 09/10/2008 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 08/10/2008 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 07/10/2008 | 787.50p | 787.50p | 712.50p | 712.50p | 75 |
| 06/10/2008 | 787.50p | 787.50p | 787.50p | 787.50p | 3333 |
| 03/10/2008 | 862.50p | 864.00p | 786.00p | 787.50p | 867 |
| 02/10/2008 | 862.50p | 864.00p | 862.50p | 862.50p | 135 |
| 01/10/2008 | 862.50p | 862.50p | 862.50p | 862.50p | 2052 |
| 30/09/2008 | 900.00p | 900.00p | 862.50p | 862.50p | 837 |
| 29/09/2008 | 937.50p | 937.50p | 936.00p | 937.50p | 976 |
| 26/09/2008 | 937.50p | 975.00p | 937.50p | 937.50p | 1314 |
| 25/09/2008 | 975.00p | 975.00p | 862.50p | 975.00p | 4784 |
| 24/09/2008 | 1,012.50p | 1,014.00p | 975.00p | 975.00p | 137 |
| 23/09/2008 | 1,012.50p | 1,014.00p | 1,012.50p | 1,012.50p | 780 |
| 22/09/2008 | 1,012.50p | 1,012.50p | 1,012.50p | 1,012.50p | 618 |
| 19/09/2008 | 1,050.00p | 1,050.00p | 1,012.50p | 1,012.50p | 1919 |
| 18/09/2008 | 1,087.50p | 1,086.00p | 1,050.00p | 1,050.00p | 33 |
| 17/09/2008 | 1,087.50p | 1,125.00p | 1,086.00p | 1,087.50p | 1015 |
| 16/09/2008 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 191 |
| 15/09/2008 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 200 |
| 12/09/2008 | 1,087.50p | 1,125.00p | 1,087.50p | 1,125.00p | 1024 |
| 11/09/2008 | 1,087.50p | 1,087.50p | 1,086.00p | 1,087.50p | 0 |
| 10/09/2008 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 0 |
| 09/09/2008 | 1,125.00p | 1,162.50p | 1,087.50p | 1,087.50p | 996 |
| 08/09/2008 | 1,125.00p | 1,162.50p | 1,125.00p | 1,125.00p | 0 |
| 05/09/2008 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 297 |
| 04/09/2008 | 1,162.50p | 1,162.50p | 1,087.50p | 1,125.00p | 1523 |
| 03/09/2008 | 1,162.50p | 1,162.50p | 1,162.50p | 1,162.50p | 22 |
| 02/09/2008 | 1,312.50p | 1,312.50p | 1,162.50p | 1,162.50p | 690 |
| 01/09/2008 | 1,312.50p | 1,312.50p | 1,311.00p | 1,312.50p | 667 |
| 29/08/2008 | 1,312.50p | 1,312.50p | 1,311.00p | 1,312.50p | 1 |
| 28/08/2008 | 1,312.50p | 1,312.50p | 1,311.00p | 1,312.50p | 49 |
| 27/08/2008 | 1,312.50p | 1,312.50p | 1,311.00p | 1,312.50p | 282 |
| 26/08/2008 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 59 |
| 22/08/2008 | 1,312.50p | 1,386.00p | 1,311.00p | 1,312.50p | 633 |
| 21/08/2008 | 1,425.00p | 1,425.00p | 1,312.50p | 1,312.50p | 2871 |
| 20/08/2008 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 21715 |
| 19/08/2008 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 18/08/2008 | 1,575.00p | 1,575.00p | 1,237.50p | 1,425.00p | 3099 |
| 15/08/2008 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 4243 |
| 14/08/2008 | 1,612.50p | 1,611.00p | 1,575.00p | 1,575.00p | 0 |
| 13/08/2008 | 1,575.00p | 1,612.50p | 1,575.00p | 1,612.50p | 280 |
| 12/08/2008 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 67 |
| 11/08/2008 | 1,537.50p | 1,575.00p | 1,536.00p | 1,575.00p | 5217 |
| 08/08/2008 | 1,500.00p | 1,537.50p | 1,500.00p | 1,537.50p | 494 |
| 07/08/2008 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 458 |
| 06/08/2008 | 1,537.50p | 1,537.50p | 1,500.00p | 1,500.00p | 141 |
| 05/08/2008 | 1,537.50p | 1,537.50p | 1,537.50p | 1,537.50p | 123 |
| 04/08/2008 | 1,575.00p | 1,575.00p | 1,537.50p | 1,537.50p | 330 |
| 01/08/2008 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 100 |
| 31/07/2008 | 1,387.50p | 1,575.00p | 1,387.50p | 1,575.00p | 4189 |
*Close Price adjusted for both dividends and splits