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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/05/2024 | 6.20p | 6.40p | 6.00p | 6.20p | 380666 |
| 28/05/2024 | 6.05p | 6.40p | 5.90p | 6.20p | 2325126 |
| 24/05/2024 | 6.10p | 6.20p | 5.93p | 6.05p | 1077921 |
| 23/05/2024 | 6.25p | 6.30p | 6.00p | 6.10p | 1360669 |
| 22/05/2024 | 6.35p | 6.40p | 6.20p | 6.25p | 413361 |
| 21/05/2024 | 6.40p | 6.50p | 6.30p | 6.35p | 912793 |
| 20/05/2024 | 6.35p | 6.50p | 6.30p | 6.40p | 1253499 |
| 17/05/2024 | 6.45p | 6.50p | 6.33p | 6.35p | 323395 |
| 16/05/2024 | 6.60p | 6.70p | 6.40p | 6.40p | 1150182 |
| 15/05/2024 | 6.75p | 6.80p | 6.40p | 6.60p | 1435428 |
| 14/05/2024 | 6.75p | 6.77p | 6.70p | 6.75p | 261781 |
| 13/05/2024 | 6.90p | 7.00p | 6.70p | 6.75p | 1472493 |
| 10/05/2024 | 6.90p | 7.10p | 6.80p | 6.90p | 411477 |
| 09/05/2024 | 6.90p | 7.35p | 6.80p | 6.95p | 3293305 |
| 08/05/2024 | 6.85p | 7.10p | 6.80p | 6.90p | 2524643 |
| 07/05/2024 | 6.95p | 7.10p | 6.80p | 6.85p | 2851657 |
| 03/05/2024 | 6.90p | 7.20p | 6.80p | 6.95p | 3209979 |
| 02/05/2024 | 6.65p | 7.00p | 6.59p | 6.90p | 1325022 |
| 01/05/2024 | 6.10p | 7.00p | 6.10p | 6.65p | 9382927 |
| 30/04/2024 | 6.35p | 6.35p | 5.76p | 6.10p | 5272166 |
| 29/04/2024 | 6.35p | 6.50p | 6.30p | 6.40p | 657368 |
| 26/04/2024 | 6.65p | 6.70p | 6.30p | 6.35p | 971455 |
| 25/04/2024 | 6.80p | 6.82p | 6.60p | 6.65p | 231123 |
| 24/04/2024 | 6.45p | 7.00p | 6.40p | 6.80p | 1611292 |
| 23/04/2024 | 6.55p | 6.70p | 6.43p | 6.45p | 1616096 |
| 22/04/2024 | 6.50p | 6.90p | 6.31p | 6.55p | 6304997 |
| 19/04/2024 | 6.05p | 6.10p | 6.00p | 6.00p | 824339 |
| 18/04/2024 | 6.20p | 6.20p | 6.05p | 6.05p | 333532 |
| 17/04/2024 | 6.20p | 6.21p | 6.10p | 6.20p | 179353 |
| 16/04/2024 | 6.20p | 6.23p | 6.16p | 6.20p | 120835 |
| 15/04/2024 | 6.25p | 6.30p | 6.10p | 6.20p | 1094492 |
| 12/04/2024 | 6.40p | 6.50p | 6.10p | 6.25p | 663853 |
| 11/04/2024 | 6.50p | 6.60p | 6.30p | 6.40p | 795269 |
| 10/04/2024 | 6.40p | 6.59p | 6.36p | 6.50p | 1219393 |
| 09/04/2024 | 6.55p | 6.60p | 6.30p | 6.40p | 640328 |
| 08/04/2024 | 6.25p | 6.63p | 6.20p | 6.55p | 1154079 |
| 05/04/2024 | 6.35p | 6.40p | 6.20p | 6.25p | 1093557 |
| 04/04/2024 | 6.30p | 6.50p | 6.30p | 6.36p | 912154 |
| 03/04/2024 | 6.60p | 6.70p | 6.27p | 6.40p | 1274223 |
| 02/04/2024 | 6.70p | 6.80p | 6.50p | 6.60p | 1343368 |
| 28/03/2024 | 6.95p | 7.00p | 6.54p | 6.70p | 1956039 |
| 27/03/2024 | 6.95p | 7.10p | 6.80p | 6.80p | 856154 |
| 26/03/2024 | 7.10p | 7.14p | 6.84p | 6.95p | 1160555 |
| 25/03/2024 | 7.15p | 7.29p | 6.94p | 7.10p | 1888000 |
| 22/03/2024 | 6.95p | 7.35p | 6.90p | 7.15p | 1942344 |
| 21/03/2024 | 7.00p | 7.10p | 6.90p | 6.95p | 911135 |
| 20/03/2024 | 7.15p | 7.15p | 7.10p | 7.00p | 864075 |
| 19/03/2024 | 7.15p | 7.20p | 7.00p | 7.10p | 860260 |
| 18/03/2024 | 7.40p | 7.50p | 7.12p | 7.12p | 998510 |
| 15/03/2024 | 7.30p | 7.45p | 7.10p | 7.40p | 746997 |
| 14/03/2024 | 7.35p | 7.44p | 7.10p | 7.20p | 2666669 |
| 13/03/2024 | 7.40p | 7.50p | 7.20p | 7.40p | 1162870 |
| 12/03/2024 | 7.50p | 7.80p | 7.20p | 7.36p | 1053817 |
| 11/03/2024 | 7.25p | 7.70p | 7.20p | 7.50p | 2878256 |
| 08/03/2024 | 7.40p | 7.50p | 7.10p | 7.25p | 2434533 |
| 07/03/2024 | 7.55p | 7.70p | 7.30p | 7.40p | 1918336 |
| 06/03/2024 | 7.40p | 7.80p | 7.36p | 7.46p | 4142099 |
| 05/03/2024 | 7.25p | 7.57p | 6.90p | 7.40p | 3256567 |
| 04/03/2024 | 7.55p | 7.60p | 7.10p | 7.25p | 1885350 |
| 01/03/2024 | 7.00p | 8.79p | 7.00p | 7.55p | 23286320 |
| 29/02/2024 | 6.60p | 6.70p | 6.50p | 6.60p | 564443 |
| 28/02/2024 | 6.45p | 6.68p | 6.45p | 6.60p | 672989 |
| 27/02/2024 | 6.55p | 6.60p | 6.30p | 6.45p | 438968 |
| 26/02/2024 | 6.75p | 7.00p | 6.50p | 6.55p | 1055048 |
| 23/02/2024 | 6.35p | 6.80p | 6.30p | 6.75p | 3072851 |
| 22/02/2024 | 6.60p | 6.70p | 6.28p | 6.35p | 2103958 |
| 21/02/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 1104917 |
| 20/02/2024 | 6.80p | 6.90p | 6.65p | 6.65p | 1331464 |
| 19/02/2024 | 7.20p | 7.40p | 6.72p | 6.80p | 2955999 |
| 16/02/2024 | 7.25p | 7.53p | 7.14p | 7.28p | 1772663 |
| 15/02/2024 | 7.30p | 7.50p | 7.00p | 7.25p | 3109458 |
| 14/02/2024 | 7.85p | 8.00p | 7.27p | 7.40p | 4480601 |
| 13/02/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 1077727 |
| 12/02/2024 | 7.90p | 8.20p | 7.71p | 7.85p | 4590729 |
| 09/02/2024 | 7.75p | 8.33p | 7.63p | 7.90p | 8046214 |
*Close Price adjusted for both dividends and splits