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:
- Add Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Market Perform easyJet (EZJ) by Bernstein
- Outperform Wizz Air Holdings (WIZZ) by Bernstein
- Watch BP (BP.) by James Beard in The Motley Fool
- Market Perform International Consolidated Airlines Group SA (CDI) (IAG) by Bernstein
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hilton Food Group (HFG) by Berenberg
- Equal Weight Hiscox Limited (DI) (HSX) by Barclays
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
- Overweight Beazley (BEZ) by Barclays
- Hold Ashmore Group (ASHM) by Jefferies
- Buy Man Group (EMG) by Jefferies
- Hold Schroders (SDR) by Jefferies
- Buy Abrdn (ABDN) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Petershill Partners (PHLL) by Jefferies
- Buy Bridgepoint Group (Reg S) (BPT) by Jefferies
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by JP Morgan
- Buy Murray International Trust (MYI) by James Carthew in The Telegraph - Questor
- Add Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Market Perform easyJet (EZJ) by Bernstein
- Outperform Wizz Air Holdings (WIZZ) by Bernstein
- Watch BP (BP.) by James Beard in The Motley Fool
- Market Perform International Consolidated Airlines Group SA (CDI) (IAG) by Bernstein
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hilton Food Group (HFG) by Berenberg
- Equal Weight Hiscox Limited (DI) (HSX) by Barclays
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
- Overweight Beazley (BEZ) by Barclays
- Hold Ashmore Group (ASHM) by Jefferies
- Buy Man Group (EMG) by Jefferies
- Hold Schroders (SDR) by Jefferies
- Buy Abrdn (ABDN) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Petershill Partners (PHLL) by Jefferies
- Buy Bridgepoint Group (Reg S) (BPT) by Jefferies
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by JP Morgan
- Buy Murray International Trust (MYI) by James Carthew in The Telegraph - Questor
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/04/2025 | 4.40p | 4.50p | 4.10p | 4.20p | 980364 |
| 08/04/2025 | 4.60p | 4.80p | 4.25p | 4.45p | 1525272 |
| 07/04/2025 | 4.35p | 4.80p | 4.30p | 4.60p | 1505997 |
| 04/04/2025 | 4.75p | 4.90p | 4.30p | 4.40p | 1103325 |
| 03/04/2025 | 4.75p | 4.90p | 4.60p | 4.75p | 1334362 |
| 02/04/2025 | 5.20p | 5.27p | 4.75p | 4.85p | 1758953 |
| 01/04/2025 | 5.20p | 5.40p | 5.00p | 5.20p | 818490 |
| 31/03/2025 | 4.85p | 5.30p | 4.70p | 5.20p | 2569329 |
| 28/03/2025 | 4.80p | 5.00p | 4.71p | 4.85p | 843904 |
| 27/03/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 2379042 |
| 26/03/2025 | 4.50p | 5.00p | 4.50p | 4.80p | 2070594 |
| 25/03/2025 | 4.35p | 4.50p | 4.20p | 4.35p | 167558 |
| 24/03/2025 | 4.20p | 4.50p | 4.10p | 4.35p | 785112 |
| 21/03/2025 | 4.00p | 4.10p | 3.93p | 4.10p | 796771 |
| 20/03/2025 | 4.00p | 4.07p | 3.92p | 4.00p | 29591 |
| 19/03/2025 | 4.00p | 4.07p | 3.92p | 4.00p | 56352 |
| 18/03/2025 | 3.95p | 4.10p | 3.90p | 4.00p | 718590 |
| 17/03/2025 | 3.95p | 4.10p | 3.84p | 3.95p | 349134 |
| 14/03/2025 | 3.95p | 4.10p | 3.80p | 3.95p | 50642 |
| 13/03/2025 | 4.00p | 4.10p | 3.92p | 3.95p | 838219 |
| 12/03/2025 | 3.95p | 4.07p | 3.90p | 4.00p | 869262 |
| 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 |
*Close Price adjusted for both dividends and splits