eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2019 13.50p 13.50p 12.48p 13.50p 3674
28/08/2019 13.50p 13.50p 12.42p 13.50p 145
27/08/2019 13.50p 13.50p 12.42p 13.50p 2269
23/08/2019 13.50p 14.70p 11.40p 13.50p 73064
22/08/2019 13.50p 13.50p 12.69p 13.50p 8306
21/08/2019 14.25p 15.90p 12.30p 13.50p 33005
20/08/2019 10.50p 18.00p 10.50p 14.25p 152785
19/08/2019 10.50p 11.73p 10.11p 10.50p 945
16/08/2019 10.50p 10.50p 9.00p 10.50p 1100000
15/08/2019 10.50p 11.73p 10.05p 10.50p 5093
14/08/2019 10.50p 11.85p 10.05p 10.50p 2457
13/08/2019 10.50p 10.95p 10.50p 10.50p 3333
12/08/2019 11.25p 11.25p 9.99p 10.50p 10501
09/08/2019 8.25p 12.00p 8.25p 11.25p 135995
08/08/2019 12.75p 14.34p 12.75p 12.75p 12617
07/08/2019 12.75p 14.70p 12.75p 12.75p 3783
06/08/2019 13.50p 14.70p 12.75p 12.75p 3127
05/08/2019 13.50p 13.50p 13.50p 13.50p 5667
02/08/2019 13.50p 14.70p 13.50p 13.50p 4808
01/08/2019 13.50p 14.70p 13.50p 13.50p 2000
31/07/2019 13.50p 14.70p 13.50p 13.50p 680
30/07/2019 13.50p 14.70p 13.50p 13.50p 8965
29/07/2019 12.75p 14.34p 12.75p 13.50p 6543
26/07/2019 12.75p 12.90p 12.75p 12.75p 237
25/07/2019 12.75p 14.40p 12.54p 12.75p 21802
24/07/2019 12.75p 13.50p 12.75p 12.75p 5038
23/07/2019 13.50p 14.40p 12.30p 12.75p 17333
22/07/2019 13.50p 14.70p 9.00p 13.50p 115235
19/07/2019 12.00p 14.70p 12.00p 13.50p 68637
18/07/2019 12.00p 13.50p 11.40p 12.00p 67513
17/07/2019 11.25p 13.41p 10.50p 10.50p 25415
16/07/2019 12.00p 13.20p 10.65p 11.25p 60512
15/07/2019 12.00p 13.44p 10.95p 12.00p 43719
12/07/2019 12.75p 13.50p 10.50p 12.00p 184645
11/07/2019 10.50p 14.70p 9.47p 12.75p 310440
10/07/2019 10.50p 11.55p 9.60p 10.50p 14172
09/07/2019 12.00p 12.00p 9.00p 10.50p 111322
08/07/2019 8.25p 15.00p 8.25p 12.00p 516040
05/07/2019 9.00p 9.38p 7.50p 8.25p 42262
04/07/2019 9.00p 9.38p 7.65p 9.00p 15241
03/07/2019 9.00p 9.39p 9.00p 9.00p 426
02/07/2019 9.00p 9.39p 7.65p 9.00p 9064
01/07/2019 12.00p 12.00p 7.65p 9.00p 123132
28/06/2019 9.75p 15.60p 9.00p 12.00p 359329
27/06/2019 7.50p 10.20p 6.45p 7.50p 111662
26/06/2019 7.50p 7.50p 6.45p 7.50p 9117
25/06/2019 7.50p 8.40p 6.45p 7.50p 11953
24/06/2019 7.50p 7.50p 6.45p 7.50p 769
21/06/2019 7.50p 8.70p 6.60p 7.50p 48280
20/06/2019 9.00p 9.00p 6.00p 7.50p 84411
19/06/2019 9.00p 9.54p 7.50p 9.00p 9076
18/06/2019 9.00p 9.54p 7.50p 9.00p 16496
17/06/2019 9.00p 9.60p 7.65p 9.00p 2951
14/06/2019 9.00p 9.60p 7.65p 9.00p 10901
13/06/2019 9.00p 9.90p 7.80p 9.00p 20239
12/06/2019 9.00p 9.00p 6.75p 9.00p 103270
11/06/2019 12.75p 12.75p 6.75p 9.00p 358241
10/06/2019 13.50p 14.70p 10.50p 12.75p 61630
07/06/2019 11.25p 14.70p 11.25p 13.50p 80300
06/06/2019 12.75p 12.75p 10.50p 11.25p 87926
05/06/2019 15.00p 15.00p 10.65p 12.75p 192114
04/06/2019 15.00p 15.90p 12.30p 15.00p 10945
03/06/2019 15.00p 15.00p 13.50p 15.00p 5
31/05/2019 15.00p 16.50p 14.10p 15.00p 13409
30/05/2019 14.25p 16.20p 14.10p 15.00p 54216
29/05/2019 15.00p 15.00p 13.65p 14.25p 89496
28/05/2019 15.75p 15.75p 12.00p 15.00p 38863
24/05/2019 16.50p 16.50p 15.00p 15.75p 36570
23/05/2019 16.50p 16.50p 15.00p 15.00p 44282
22/05/2019 16.50p 16.50p 15.00p 16.50p 47947
21/05/2019 16.50p 16.80p 14.70p 16.50p 9671
20/05/2019 15.75p 17.70p 15.45p 16.50p 16400
17/05/2019 15.75p 16.47p 15.30p 15.75p 36930
16/05/2019 17.25p 18.00p 15.24p 15.75p 183427
15/05/2019 18.00p 22.95p 16.50p 17.25p 317203
14/05/2019 17.25p 19.14p 16.50p 18.00p 48165
13/05/2019 19.50p 19.50p 16.80p 17.25p 89302
10/05/2019 19.50p 20.82p 18.48p 19.50p 18480
09/05/2019 21.00p 21.60p 18.00p 19.50p 230975
08/05/2019 18.00p 24.00p 17.55p 22.50p 593897
07/05/2019 15.75p 29.40p 13.80p 17.25p 1156090
03/05/2019 15.75p 16.20p 14.48p 15.75p 17358
02/05/2019 15.75p 16.50p 13.80p 15.75p 128421
01/05/2019 15.75p 15.75p 15.00p 15.75p 13173
30/04/2019 15.75p 15.75p 15.00p 15.75p 15822
29/04/2019 16.50p 17.61p 13.65p 15.75p 42445
26/04/2019 16.50p 17.61p 15.00p 16.50p 11586
25/04/2019 16.50p 17.10p 15.00p 16.50p 7919
24/04/2019 16.50p 16.80p 16.50p 16.50p 2500
23/04/2019 17.25p 17.70p 15.03p 16.50p 24912
18/04/2019 20.25p 20.76p 16.50p 17.25p 119172
17/04/2019 20.25p 20.77p 20.25p 20.25p 4198
16/04/2019 23.25p 23.40p 19.92p 20.25p 100793
15/04/2019 23.25p 24.60p 21.45p 23.25p 15557
12/04/2019 21.00p 24.60p 21.00p 23.25p 57712
11/04/2019 24.00p 25.50p 19.68p 21.00p 56328
10/04/2019 18.75p 25.50p 18.75p 24.00p 71433
09/04/2019 19.50p 20.55p 18.00p 18.75p 20891
08/04/2019 19.50p 20.70p 18.00p 19.50p 14654
05/04/2019 19.50p 20.55p 18.36p 19.50p 2433
04/04/2019 19.50p 20.55p 18.54p 19.50p 5666
03/04/2019 19.50p 20.70p 18.54p 18.75p 2538
02/04/2019 19.50p 20.70p 18.60p 19.50p 6679
01/04/2019 18.75p 19.50p 18.60p 19.50p 12154
29/03/2019 19.50p 20.70p 18.54p 18.75p 8354
28/03/2019 19.50p 20.70p 18.90p 19.50p 19113
27/03/2019 20.25p 20.70p 18.00p 19.50p 37350
26/03/2019 20.25p 21.00p 20.25p 20.25p 1286
25/03/2019 20.25p 21.00p 18.45p 20.25p 5494
22/03/2019 20.25p 21.09p 18.45p 20.25p 25464
21/03/2019 20.25p 20.25p 18.36p 20.25p 3
20/03/2019 20.25p 20.25p 18.36p 20.25p 3102
19/03/2019 20.25p 20.25p 20.25p 20.25p 0
18/03/2019 20.25p 21.09p 18.45p 20.25p 2294
15/03/2019 20.25p 21.09p 18.45p 20.25p 11372
14/03/2019 20.25p 20.25p 19.15p 20.25p 917
13/03/2019 20.25p 20.70p 18.60p 20.25p 15774
12/03/2019 21.00p 21.00p 19.50p 20.25p 6603
11/03/2019 21.75p 21.75p 21.00p 21.00p 6340
08/03/2019 21.75p 21.90p 20.40p 21.75p 25126
07/03/2019 21.75p 21.90p 21.69p 21.75p 6340
06/03/2019 21.75p 21.75p 21.69p 21.75p 799
05/03/2019 22.50p 23.55p 21.00p 22.56p 33916
04/03/2019 23.25p 24.00p 21.39p 22.50p 14935
01/03/2019 24.00p 24.90p 22.50p 23.25p 22455
28/02/2019 24.00p 25.50p 22.65p 24.00p 15387
27/02/2019 24.00p 24.90p 22.20p 22.20p 12798
26/02/2019 25.50p 27.00p 24.00p 24.00p 64395
25/02/2019 25.50p 25.83p 24.60p 25.50p 22961
22/02/2019 27.00p 28.50p 25.50p 25.50p 71944
21/02/2019 24.75p 28.50p 24.00p 27.00p 71672
20/02/2019 21.75p 26.79p 21.57p 24.75p 39260
19/02/2019 21.75p 21.75p 19.50p 21.75p 3656
18/02/2019 21.75p 22.26p 19.68p 21.75p 11333
15/02/2019 21.75p 22.50p 19.50p 21.75p 30185
14/02/2019 21.75p 21.75p 19.73p 21.75p 26332
13/02/2019 21.75p 23.10p 21.00p 21.75p 18754
12/02/2019 21.75p 21.75p 21.75p 21.75p 0
11/02/2019 21.75p 21.75p 21.00p 21.75p 10999
08/02/2019 21.75p 23.25p 21.30p 21.75p 3765
07/02/2019 21.75p 22.50p 20.13p 21.75p 43046
06/02/2019 21.75p 24.00p 21.75p 21.75p 5401
05/02/2019 21.00p 24.00p 19.08p 21.75p 85121
04/02/2019 22.50p 23.70p 18.48p 21.00p 128093
01/02/2019 24.75p 26.25p 18.48p 22.50p 62543
31/01/2019 20.25p 28.35p 20.25p 24.75p 430461
30/01/2019 17.25p 21.00p 16.50p 18.75p 20092
29/01/2019 17.25p 18.00p 16.95p 17.25p 36751
28/01/2019 19.50p 19.50p 17.25p 17.25p 60293
25/01/2019 16.50p 19.50p 16.20p 19.50p 57817
24/01/2019 18.75p 18.75p 15.00p 16.50p 52676
23/01/2019 20.25p 20.70p 18.75p 18.75p 15823
22/01/2019 22.50p 23.70p 19.80p 20.25p 85458
21/01/2019 22.50p 23.70p 21.99p 22.50p 17487
18/01/2019 22.50p 24.00p 21.00p 22.50p 32039
17/01/2019 21.75p 23.22p 21.00p 22.50p 44687
16/01/2019 23.25p 23.25p 21.12p 21.75p 15422
15/01/2019 26.25p 26.25p 22.50p 23.25p 119100
14/01/2019 25.50p 27.90p 25.50p 26.25p 20155
11/01/2019 27.00p 27.00p 24.30p 25.50p 19655
10/01/2019 27.00p 27.00p 25.50p 27.00p 1725
09/01/2019 27.00p 27.00p 25.50p 27.00p 4618
08/01/2019 27.00p 27.00p 27.00p 27.00p 50
07/01/2019 27.00p 27.00p 25.50p 27.00p 4786
04/01/2019 26.25p 27.72p 24.30p 27.00p 53642
03/01/2019 26.25p 26.25p 24.30p 26.25p 5091
02/01/2019 26.25p 27.72p 24.60p 26.25p 2489
31/12/2018 26.25p 26.25p 24.60p 26.25p 904
28/12/2018 25.50p 27.90p 24.00p 26.25p 29822
27/12/2018 25.50p 26.70p 24.60p 25.50p 19800
24/12/2018 25.50p 26.70p 25.50p 25.50p 7818
21/12/2018 24.75p 26.82p 24.75p 25.50p 36566
20/12/2018 25.50p 25.50p 24.75p 24.75p 91
19/12/2018 28.80p 28.80p 24.00p 25.50p 62997
18/12/2018 30.75p 30.75p 27.00p 28.80p 23285
17/12/2018 30.75p 30.75p 30.75p 30.75p 0
14/12/2018 30.75p 30.75p 28.80p 30.75p 5333
13/12/2018 29.25p 32.67p 28.80p 30.75p 27904
12/12/2018 31.50p 32.25p 28.50p 29.25p 15401
11/12/2018 33.75p 33.75p 30.00p 31.50p 20782
10/12/2018 33.75p 33.75p 31.50p 33.75p 10277
07/12/2018 33.75p 33.75p 31.50p 33.75p 15562
06/12/2018 33.75p 33.75p 31.50p 33.75p 7999
05/12/2018 33.75p 35.88p 32.16p 33.75p 17574
04/12/2018 33.00p 36.00p 32.25p 33.75p 39
03/12/2018 33.75p 35.91p 32.25p 33.75p 2149
30/11/2018 33.75p 35.88p 33.15p 33.75p 3939
29/11/2018 31.50p 35.88p 31.50p 33.75p 25220
28/11/2018 30.75p 33.00p 30.75p 31.50p 17898
27/11/2018 30.75p 33.00p 30.75p 30.75p 7241
26/11/2018 30.75p 33.00p 30.75p 30.75p 29016
23/11/2018 30.75p 33.00p 30.36p 30.75p 22402
22/11/2018 30.75p 33.00p 30.00p 30.75p 15377
21/11/2018 29.25p 31.50p 28.98p 30.75p 8723
20/11/2018 29.25p 31.50p 28.98p 29.25p 3883
19/11/2018 29.25p 31.50p 27.00p 29.25p 5168
16/11/2018 29.25p 31.50p 29.25p 29.25p 2129
15/11/2018 29.25p 31.50p 28.65p 29.25p 13014
14/11/2018 30.00p 31.41p 28.50p 29.25p 27364
13/11/2018 31.50p 31.50p 28.50p 30.00p 24197

*Close Price adjusted for both dividends and splits