eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/03/2021 22.50p 22.70p 21.79p 22.50p 250685
30/03/2021 23.50p 24.20p 22.25p 22.50p 343989
29/03/2021 23.50p 24.40p 23.00p 24.40p 211589
26/03/2021 24.00p 24.28p 23.00p 23.50p 290488
25/03/2021 26.50p 26.85p 23.30p 24.00p 678679
24/03/2021 27.00p 28.00p 26.10p 26.50p 141015
23/03/2021 27.00p 28.00p 26.53p 27.00p 357335
22/03/2021 26.50p 30.80p 26.11p 27.00p 1089545
19/03/2021 24.00p 26.66p 23.50p 26.50p 591818
18/03/2021 24.00p 24.75p 22.80p 22.80p 526794
17/03/2021 21.70p 26.60p 21.40p 24.00p 1519874
16/03/2021 19.50p 22.00p 19.20p 22.00p 1343958
15/03/2021 17.50p 19.50p 17.50p 19.50p 1212179
12/03/2021 17.05p 17.85p 16.88p 17.50p 177300
11/03/2021 16.75p 17.50p 16.00p 17.05p 186329
10/03/2021 17.75p 18.18p 16.15p 16.75p 808602
09/03/2021 17.25p 18.40p 17.10p 17.75p 495229
08/03/2021 17.50p 17.63p 16.00p 16.75p 360605
05/03/2021 17.50p 17.66p 17.18p 17.50p 183452
04/03/2021 17.50p 17.74p 17.10p 17.50p 240785
03/03/2021 17.75p 18.50p 17.00p 17.50p 282436
02/03/2021 17.50p 18.24p 17.50p 17.75p 374205
01/03/2021 18.25p 18.34p 17.00p 17.50p 814925
26/02/2021 18.50p 18.85p 18.00p 18.25p 342393
25/02/2021 18.50p 19.00p 18.00p 19.00p 328959
24/02/2021 18.25p 19.40p 18.11p 18.50p 267582
23/02/2021 19.50p 20.40p 18.00p 18.25p 421231
22/02/2021 19.00p 20.00p 18.50p 19.50p 710549
19/02/2021 18.50p 19.45p 18.00p 19.00p 651299
18/02/2021 19.20p 19.49p 17.60p 18.50p 1045919
17/02/2021 19.25p 20.00p 18.64p 19.50p 1092890
16/02/2021 19.25p 19.89p 18.65p 19.25p 1549815
15/02/2021 15.50p 20.75p 15.00p 18.90p 7001981
12/02/2021 14.35p 14.42p 14.31p 14.35p 40917
11/02/2021 14.25p 14.47p 14.11p 14.35p 17103
10/02/2021 14.10p 14.50p 13.80p 14.25p 35818
09/02/2021 13.50p 14.22p 13.27p 14.10p 90701
08/02/2021 13.50p 13.50p 13.27p 13.50p 47158
05/02/2021 13.50p 13.80p 13.25p 13.50p 118836
04/02/2021 13.50p 13.85p 13.22p 13.50p 465949
03/02/2021 13.25p 13.42p 13.25p 13.25p 34781
02/02/2021 13.25p 13.44p 13.03p 13.25p 54668
01/02/2021 13.50p 13.50p 13.00p 13.25p 110858
29/01/2021 13.50p 13.75p 13.00p 13.50p 354023
28/01/2021 14.00p 14.00p 13.30p 13.50p 185501
27/01/2021 14.00p 14.10p 13.50p 14.00p 52014
26/01/2021 14.00p 14.23p 13.50p 14.00p 19197
25/01/2021 14.00p 14.24p 13.40p 14.00p 127014
22/01/2021 14.25p 14.25p 13.50p 14.00p 134831
21/01/2021 14.35p 14.49p 14.00p 14.25p 97343
20/01/2021 14.40p 14.70p 14.00p 14.35p 148880
19/01/2021 15.15p 16.30p 14.20p 14.40p 182938
18/01/2021 14.50p 15.50p 14.22p 15.50p 2125037
15/01/2021 13.90p 15.00p 13.90p 14.50p 95346
14/01/2021 13.75p 14.18p 13.75p 13.90p 123821
13/01/2021 13.80p 14.00p 13.63p 13.75p 53339
12/01/2021 13.25p 14.30p 13.25p 13.80p 342459
11/01/2021 12.35p 13.43p 12.35p 13.25p 280258
08/01/2021 12.25p 13.00p 12.00p 12.35p 69929
07/01/2021 12.25p 12.40p 12.00p 12.25p 4306
06/01/2021 12.25p 12.45p 12.00p 12.25p 80918
05/01/2021 12.25p 12.50p 12.00p 12.25p 334642
04/01/2021 11.75p 12.50p 11.68p 12.25p 239378
31/12/2020 11.75p 12.00p 11.60p 11.75p 51628
30/12/2020 11.75p 11.87p 11.63p 11.75p 157728
24/12/2020 11.25p 11.25p 11.25p 11.25p 0
23/12/2020 11.05p 11.35p 11.00p 11.25p 259676
22/12/2020 11.05p 11.35p 10.80p 11.15p 65388
21/12/2020 11.25p 11.25p 10.62p 11.15p 61518
18/12/2020 11.65p 11.80p 11.00p 11.25p 134919
17/12/2020 11.65p 11.80p 11.61p 11.65p 288502
16/12/2020 10.40p 11.65p 10.40p 11.65p 925573
15/12/2020 10.40p 10.58p 10.16p 10.40p 419296
14/12/2020 10.40p 10.60p 10.15p 10.60p 285398
11/12/2020 10.40p 10.80p 10.12p 10.80p 34242
10/12/2020 10.40p 10.75p 10.21p 10.40p 36001
09/12/2020 10.30p 10.60p 10.30p 10.40p 11000
08/12/2020 10.30p 10.60p 10.16p 10.30p 130638
07/12/2020 10.30p 10.60p 10.16p 10.30p 124856
04/12/2020 10.30p 10.54p 10.15p 10.30p 153894
03/12/2020 11.05p 11.05p 10.12p 10.30p 491976
02/12/2020 11.05p 11.05p 10.65p 11.05p 48762
01/12/2020 11.05p 11.05p 10.65p 11.05p 29148
30/11/2020 10.75p 11.40p 10.63p 11.05p 478636
27/11/2020 11.05p 11.05p 10.60p 10.75p 30000
26/11/2020 11.05p 11.05p 11.05p 11.05p 0
25/11/2020 11.05p 11.05p 10.71p 11.05p 69367
24/11/2020 11.25p 11.40p 10.65p 11.05p 229601
23/11/2020 10.75p 11.44p 10.23p 11.25p 492582
20/11/2020 10.75p 10.94p 10.30p 10.75p 130138
19/11/2020 10.50p 11.00p 10.50p 10.75p 192420
18/11/2020 10.50p 11.00p 10.00p 10.50p 139187
17/11/2020 10.50p 10.95p 10.23p 10.50p 138730
16/11/2020 10.65p 11.17p 10.20p 10.50p 762440
13/11/2020 9.75p 9.75p 9.50p 9.65p 3106
12/11/2020 9.75p 9.80p 9.50p 9.75p 56964
10/11/2020 9.90p 9.90p 9.50p 9.75p 68734
09/11/2020 10.10p 10.70p 9.50p 9.90p 267381
06/11/2020 9.75p 10.50p 9.70p 10.10p 139834
05/11/2020 9.75p 10.10p 9.32p 9.75p 265385
04/11/2020 9.75p 10.00p 9.50p 9.75p 306475
03/11/2020 9.60p 9.60p 9.31p 9.60p 225500
02/11/2020 9.00p 10.00p 9.00p 9.60p 468371
30/10/2020 8.50p 9.40p 8.45p 9.00p 70738
29/10/2020 8.50p 8.90p 8.25p 8.50p 177432
28/10/2020 9.05p 9.40p 8.50p 8.50p 272040
27/10/2020 8.50p 9.50p 8.50p 9.05p 760329
26/10/2020 8.63p 8.63p 8.33p 8.50p 44119
23/10/2020 8.63p 8.80p 8.31p 8.63p 173646
22/10/2020 8.25p 8.89p 8.16p 8.63p 205101
21/10/2020 7.75p 8.50p 7.50p 8.25p 229472
20/10/2020 7.75p 8.00p 7.71p 7.75p 22500
19/10/2020 7.50p 8.00p 7.50p 7.75p 100110
16/10/2020 7.25p 7.74p 7.00p 7.38p 107170
15/10/2020 7.50p 7.50p 7.36p 7.50p 27500
14/10/2020 7.50p 7.74p 7.50p 7.50p 645
13/10/2020 7.50p 7.74p 7.44p 7.50p 20981
12/10/2020 7.38p 7.75p 7.25p 7.50p 165838
09/10/2020 8.25p 8.38p 7.38p 7.38p 431493
08/10/2020 8.25p 8.50p 8.10p 8.25p 103698
07/10/2020 7.75p 8.37p 7.75p 8.25p 132071
06/10/2020 7.63p 8.00p 7.60p 7.75p 48304
05/10/2020 7.63p 8.00p 7.55p 7.63p 587518
02/10/2020 6.75p 7.70p 6.75p 7.63p 198959
01/10/2020 6.25p 7.00p 6.25p 6.75p 202009
30/09/2020 6.13p 6.25p 6.00p 6.25p 272273
29/09/2020 6.13p 6.16p 6.13p 6.13p 1624
28/09/2020 6.13p 6.13p 6.00p 6.13p 26
25/09/2020 6.13p 6.13p 6.06p 6.13p 213381
24/09/2020 6.13p 6.25p 6.09p 6.13p 65546
23/09/2020 6.13p 6.25p 6.13p 6.13p 183152
22/09/2020 6.38p 6.41p 6.00p 6.13p 305175
21/09/2020 6.50p 6.54p 6.03p 6.38p 89416
18/09/2020 6.75p 6.75p 6.00p 6.50p 584261
17/09/2020 6.13p 7.00p 6.13p 6.75p 699369
16/09/2020 6.13p 6.20p 6.01p 6.13p 80625
15/09/2020 6.13p 6.13p 6.01p 6.13p 750
14/09/2020 6.13p 6.13p 6.01p 6.13p 7500
11/09/2020 6.13p 6.25p 6.13p 6.13p 0
10/09/2020 6.25p 6.25p 5.75p 6.25p 304500
09/09/2020 6.25p 6.25p 6.25p 6.25p 0
08/09/2020 6.25p 6.25p 6.00p 6.25p 2000
07/09/2020 6.38p 6.38p 6.03p 6.25p 6750
04/09/2020 6.38p 6.38p 6.00p 6.38p 12333
03/09/2020 6.63p 6.63p 6.00p 6.38p 13207
02/09/2020 6.63p 6.63p 6.25p 6.63p 121387
01/09/2020 6.63p 6.70p 6.63p 6.63p 2104
28/08/2020 6.63p 6.63p 6.50p 6.63p 4000
27/08/2020 6.63p 6.63p 6.63p 6.63p 0
26/08/2020 6.75p 6.75p 6.50p 6.63p 70000
25/08/2020 6.75p 6.87p 6.53p 6.75p 58053
24/08/2020 6.75p 6.90p 6.51p 6.75p 98500
21/08/2020 6.90p 6.95p 6.75p 6.75p 20000
20/08/2020 6.90p 6.90p 6.81p 6.90p 33250
19/08/2020 6.90p 6.97p 6.80p 6.90p 10900
18/08/2020 6.90p 6.97p 6.80p 6.90p 7554
17/08/2020 6.90p 6.90p 6.83p 6.90p 20000
14/08/2020 6.90p 6.98p 6.80p 6.90p 10002
13/08/2020 6.90p 7.00p 6.82p 6.90p 81271
12/08/2020 6.90p 7.00p 6.90p 6.90p 5000
11/08/2020 7.03p 7.10p 6.80p 7.10p 133180
10/08/2020 7.25p 7.25p 6.80p 7.03p 167900
07/08/2020 7.25p 7.37p 7.00p 7.25p 14724
06/08/2020 7.25p 7.90p 7.00p 7.25p 726339
05/08/2020 6.75p 6.75p 6.55p 6.75p 10000
04/08/2020 6.75p 6.75p 6.74p 6.75p 3523
03/08/2020 6.75p 6.75p 6.55p 6.75p 15297
31/07/2020 6.75p 6.75p 6.55p 6.75p 55250
30/07/2020 6.88p 6.88p 6.88p 6.88p 0
29/07/2020 6.88p 6.88p 6.88p 6.88p 0
28/07/2020 6.88p 6.88p 6.50p 6.88p 166943
27/07/2020 7.08p 7.08p 6.81p 6.88p 20000
24/07/2020 7.08p 7.17p 6.81p 7.08p 10362
23/07/2020 7.08p 7.08p 7.08p 7.08p 0
22/07/2020 7.08p 7.08p 7.08p 7.08p 0
21/07/2020 7.08p 7.08p 6.78p 7.08p 13068
20/07/2020 7.08p 7.20p 6.75p 7.08p 59806
17/07/2020 7.20p 7.20p 7.00p 7.20p 60394
16/07/2020 7.50p 7.50p 7.00p 7.20p 228586
15/07/2020 7.10p 7.75p 7.10p 7.50p 450836
14/07/2020 7.10p 7.34p 7.10p 7.10p 124417
13/07/2020 6.88p 7.20p 6.88p 7.10p 153750
10/07/2020 6.38p 7.00p 6.38p 6.88p 426476
09/07/2020 6.13p 6.75p 6.13p 6.38p 126729
08/07/2020 6.13p 6.31p 6.13p 6.13p 84500
07/07/2020 6.13p 6.30p 5.77p 6.13p 30686
06/07/2020 6.13p 6.30p 6.13p 6.13p 13000
03/07/2020 6.13p 6.13p 5.77p 6.13p 6500
02/07/2020 6.13p 6.15p 5.77p 6.13p 423255
01/07/2020 6.25p 6.30p 5.75p 6.13p 120305
30/06/2020 5.85p 6.00p 5.80p 5.88p 64773
29/06/2020 6.63p 6.63p 6.35p 6.38p 83497
26/06/2020 6.63p 6.63p 6.32p 6.63p 26212
25/06/2020 6.63p 6.63p 6.63p 6.63p 0
24/06/2020 6.63p 6.63p 6.50p 6.63p 2
23/06/2020 6.63p 6.63p 6.50p 6.63p 21810
22/06/2020 6.63p 6.63p 6.50p 6.63p 150000
19/06/2020 6.63p 6.63p 6.63p 6.63p 0
18/06/2020 6.63p 6.63p 6.50p 6.63p 37585
17/06/2020 6.75p 6.75p 6.53p 6.63p 94884

*Close Price adjusted for both dividends and splits