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 Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Buy Vaalco Energy, Inc (DI) (EGY) by Canaccord Genuity
- Buy Merit Group (MRIT) by Canaccord Genuity
- Buy Experian (EXPN) by Shore Capital
- Hold Serco Group (SRP) by Shore Capital
- Buy Babcock International Group (BAB) by Shore Capital
- Hold Babcock International Group (BAB) by Berenberg
- Buy Castings (CGS) by Canaccord Genuity
- Hold XPS Pensions Group (XPS) by Shore Capital
- Sell South32 Limited (DI) (S32) by Canaccord Genuity
- Buy Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Watch CMC Markets (CMCX) by Jon Smith in The Motley Fool
- Buy Dowlais Group (DWL) by Stephen Wright in The Motley Fool
- Sell Rightmove (RMV) by Citi
- Sell Drax Group (DRX) by Citi
- Buy Ibstock (IBST) by Deutsche Bank
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2016 | 40.50p | 51.00p | 36.99p | 39.00p | 13215 |
| 02/03/2016 | 43.50p | 44.85p | 37.53p | 40.50p | 7706 |
| 01/03/2016 | 57.00p | 57.00p | 34.50p | 40.50p | 54947 |
| 29/02/2016 | 48.00p | 57.00p | 45.00p | 57.00p | 40630 |
| 26/02/2016 | 36.00p | 74.10p | 36.00p | 48.00p | 115097 |
| 25/02/2016 | 31.50p | 36.00p | 31.50p | 36.00p | 5186 |
| 24/02/2016 | 31.50p | 31.50p | 25.50p | 31.50p | 9000 |
| 23/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/02/2016 | 31.50p | 31.50p | 27.00p | 31.50p | 21039 |
| 19/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 18/02/2016 | 33.00p | 33.00p | 31.50p | 31.50p | 0 |
| 17/02/2016 | 33.00p | 52.50p | 33.00p | 33.00p | 0 |
| 16/02/2016 | 37.50p | 38.40p | 30.03p | 33.00p | 10190 |
| 15/02/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/02/2016 | 39.00p | 39.00p | 33.00p | 37.50p | 5782 |
| 11/02/2016 | 39.00p | 39.90p | 36.00p | 39.00p | 2674 |
| 10/02/2016 | 39.00p | 40.32p | 39.00p | 39.00p | 961 |
| 09/02/2016 | 39.00p | 39.00p | 36.30p | 39.00p | 2466 |
| 08/02/2016 | 39.00p | 42.00p | 36.00p | 39.00p | 8430 |
| 05/02/2016 | 46.50p | 46.50p | 36.93p | 39.00p | 8546 |
| 04/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 03/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 02/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 01/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 1000 |
| 29/01/2016 | 46.50p | 46.80p | 46.50p | 46.50p | 1474 |
| 28/01/2016 | 46.50p | 47.61p | 40.50p | 46.50p | 3996 |
| 27/01/2016 | 39.00p | 55.50p | 39.00p | 46.50p | 15343 |
| 26/01/2016 | 37.50p | 52.50p | 36.60p | 39.00p | 2565 |
| 25/01/2016 | 40.50p | 52.50p | 37.50p | 37.50p | 2184 |
| 22/01/2016 | 37.50p | 48.00p | 37.50p | 40.50p | 7563 |
| 21/01/2016 | 52.50p | 56.25p | 45.00p | 49.50p | 9316 |
| 20/01/2016 | 52.50p | 52.50p | 45.00p | 52.50p | 2145 |
| 19/01/2016 | 52.50p | 52.50p | 48.75p | 52.50p | 846 |
| 18/01/2016 | 52.50p | 67.50p | 52.50p | 52.50p | 0 |
| 15/01/2016 | 52.50p | 57.00p | 45.00p | 52.50p | 5133 |
| 14/01/2016 | 52.50p | 52.50p | 46.50p | 52.50p | 3833 |
| 13/01/2016 | 52.50p | 52.95p | 52.50p | 52.50p | 17 |
| 12/01/2016 | 60.00p | 67.50p | 48.00p | 52.50p | 17480 |
| 11/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/01/2016 | 52.50p | 75.00p | 52.50p | 60.00p | 5079 |
| 07/01/2016 | 75.00p | 82.47p | 52.50p | 52.50p | 4560 |
| 06/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/01/2016 | 67.50p | 75.00p | 60.00p | 75.00p | 5353 |
| 04/01/2016 | 67.50p | 75.00p | 60.00p | 67.50p | 7079 |
| 31/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 30/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 29/12/2015 | 67.50p | 71.97p | 67.50p | 67.50p | 667 |
| 24/12/2015 | 67.50p | 67.50p | 60.00p | 67.50p | 1767 |
| 23/12/2015 | 67.50p | 82.50p | 60.00p | 67.50p | 4333 |
| 22/12/2015 | 67.50p | 67.50p | 60.12p | 67.50p | 1333 |
| 21/12/2015 | 75.00p | 75.00p | 67.50p | 67.50p | 1080 |
| 18/12/2015 | 75.00p | 82.47p | 75.00p | 75.00p | 0 |
| 17/12/2015 | 67.50p | 82.50p | 67.50p | 75.00p | 0 |
| 16/12/2015 | 67.50p | 67.50p | 62.28p | 67.50p | 8 |
| 15/12/2015 | 67.50p | 67.50p | 60.00p | 67.50p | 1112 |
| 14/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 11/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 10/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 09/12/2015 | 67.50p | 67.50p | 62.28p | 67.50p | 17 |
| 08/12/2015 | 67.50p | 82.50p | 67.50p | 67.50p | 0 |
| 07/12/2015 | 67.50p | 82.50p | 67.50p | 67.50p | 0 |
| 04/12/2015 | 67.50p | 82.50p | 63.00p | 67.50p | 104 |
| 03/12/2015 | 67.50p | 67.50p | 63.00p | 67.50p | 131 |
| 02/12/2015 | 67.50p | 72.00p | 60.00p | 67.50p | 2518 |
| 01/12/2015 | 75.00p | 75.00p | 67.50p | 67.50p | 1205 |
| 30/11/2015 | 67.50p | 80.97p | 67.50p | 75.00p | 7508 |
| 27/11/2015 | 82.50p | 82.50p | 67.50p | 67.50p | 6919 |
| 26/11/2015 | 82.50p | 90.00p | 75.00p | 82.50p | 20043 |
| 25/11/2015 | 82.50p | 82.50p | 75.00p | 82.50p | 282 |
| 24/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 23/11/2015 | 82.50p | 82.50p | 77.25p | 82.50p | 213 |
| 20/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 19/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 18/11/2015 | 82.50p | 82.50p | 78.15p | 82.50p | 600 |
| 17/11/2015 | 82.50p | 82.50p | 78.15p | 82.50p | 928 |
| 16/11/2015 | 97.50p | 97.50p | 77.28p | 82.50p | 1460 |
| 13/11/2015 | 90.00p | 97.50p | 90.00p | 97.50p | 2167 |
| 12/11/2015 | 82.50p | 99.00p | 81.00p | 90.00p | 4802 |
| 11/11/2015 | 82.50p | 89.97p | 75.00p | 82.50p | 17074 |
| 10/11/2015 | 97.50p | 97.50p | 67.50p | 82.50p | 1522 |
| 09/11/2015 | 97.50p | 97.50p | 90.00p | 97.50p | 1300 |
| 06/11/2015 | 97.50p | 101.25p | 97.50p | 97.50p | 100 |
| 05/11/2015 | 97.50p | 101.70p | 97.50p | 97.50p | 47 |
| 04/11/2015 | 97.50p | 120.00p | 97.50p | 97.50p | 549 |
| 03/11/2015 | 112.50p | 120.00p | 97.50p | 97.50p | 333 |
| 02/11/2015 | 127.50p | 127.50p | 105.00p | 112.50p | 2433 |
| 30/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 333 |
| 29/10/2015 | 127.50p | 127.50p | 96.00p | 112.50p | 2103 |
| 28/10/2015 | 127.50p | 127.50p | 105.00p | 127.50p | 1402 |
| 27/10/2015 | 112.50p | 127.50p | 105.00p | 127.50p | 4692 |
| 26/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 395 |
| 23/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 68 |
| 22/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 32 |
| 20/10/2015 | 127.50p | 127.50p | 105.00p | 112.50p | 9026 |
| 19/10/2015 | 127.50p | 127.50p | 108.00p | 127.50p | 1741 |
| 16/10/2015 | 97.50p | 150.00p | 97.50p | 127.50p | 14237 |
| 15/10/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/10/2015 | 97.50p | 105.00p | 97.50p | 97.50p | 500 |
| 13/10/2015 | 112.50p | 115.35p | 97.50p | 97.50p | 10445 |
| 12/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 1728 |
| 09/10/2015 | 112.50p | 117.00p | 108.18p | 112.50p | 3504 |
| 08/10/2015 | 112.50p | 120.00p | 108.00p | 112.50p | 6268 |
| 07/10/2015 | 112.50p | 120.00p | 108.90p | 112.50p | 9962 |
| 06/10/2015 | 112.50p | 150.00p | 108.00p | 112.50p | 4563 |
| 05/10/2015 | 112.50p | 127.50p | 105.00p | 112.50p | 48273 |
| 02/10/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 01/10/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 30/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 29/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 28/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 25/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 24/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 23/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 22/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 21/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 18/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 17/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 16/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 15/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 14/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 11/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 10/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 09/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 08/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 07/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
| 04/09/2015 | 172.50p | 172.50p | 157.50p | 172.50p | 0 |
| 03/09/2015 | 172.50p | 172.50p | 157.50p | 172.50p | 0 |
| 02/09/2015 | 172.50p | 178.50p | 150.00p | 172.50p | 377 |
| 01/09/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 28/08/2015 | 172.50p | 178.50p | 150.00p | 172.50p | 324 |
| 27/08/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 277 |
| 26/08/2015 | 180.00p | 180.00p | 174.00p | 180.00p | 70 |
| 25/08/2015 | 172.50p | 180.00p | 172.50p | 180.00p | 0 |
| 24/08/2015 | 172.50p | 172.50p | 165.78p | 172.50p | 7 |
| 21/08/2015 | 195.00p | 195.00p | 180.00p | 187.50p | 500 |
| 20/08/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/08/2015 | 195.00p | 202.50p | 180.00p | 195.00p | 0 |
| 18/08/2015 | 195.00p | 195.00p | 186.00p | 195.00p | 71 |
| 17/08/2015 | 195.00p | 195.00p | 180.00p | 195.00p | 992 |
| 14/08/2015 | 195.00p | 195.00p | 180.00p | 195.00p | 1447 |
| 13/08/2015 | 195.00p | 195.00p | 180.03p | 195.00p | 1312 |
| 12/08/2015 | 195.00p | 195.00p | 180.03p | 195.00p | 73 |
| 11/08/2015 | 202.50p | 202.50p | 180.00p | 195.00p | 1333 |
| 10/08/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 200 |
| 07/08/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 06/08/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 05/08/2015 | 202.50p | 204.00p | 202.50p | 202.50p | 729 |
| 04/08/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 03/08/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 28 |
| 31/07/2015 | 202.50p | 204.00p | 202.50p | 202.50p | 84 |
| 30/07/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 748 |
| 29/07/2015 | 202.50p | 210.00p | 202.50p | 202.50p | 12 |
| 28/07/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 27/07/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 146 |
| 24/07/2015 | 202.50p | 217.50p | 195.03p | 202.50p | 500 |
| 23/07/2015 | 202.50p | 209.97p | 196.50p | 202.50p | 1032 |
| 22/07/2015 | 225.00p | 225.00p | 202.50p | 202.50p | 587 |
| 21/07/2015 | 202.50p | 209.97p | 198.00p | 202.50p | 197 |
| 20/07/2015 | 202.50p | 202.50p | 198.00p | 202.50p | 173 |
| 17/07/2015 | 202.50p | 202.50p | 198.00p | 202.50p | 143 |
| 16/07/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 15/07/2015 | 202.50p | 210.00p | 196.50p | 202.50p | 1187 |
| 14/07/2015 | 232.50p | 232.50p | 202.50p | 202.50p | 180 |
| 13/07/2015 | 232.50p | 232.50p | 210.00p | 232.50p | 4667 |
| 10/07/2015 | 240.00p | 240.00p | 225.00p | 232.50p | 1133 |
| 09/07/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/07/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/07/2015 | 240.00p | 246.00p | 226.50p | 240.00p | 1412 |
| 06/07/2015 | 247.50p | 247.50p | 225.00p | 240.00p | 2190 |
| 03/07/2015 | 247.50p | 247.50p | 228.30p | 247.50p | 1058 |
| 02/07/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 01/07/2015 | 247.50p | 247.50p | 225.00p | 247.50p | 948 |
| 30/06/2015 | 247.50p | 247.50p | 244.50p | 247.50p | 1326 |
| 29/06/2015 | 247.50p | 247.50p | 216.03p | 247.50p | 1116 |
| 26/06/2015 | 247.50p | 247.50p | 247.20p | 247.50p | 1022 |
| 25/06/2015 | 247.50p | 251.70p | 225.48p | 247.50p | 3101 |
| 24/06/2015 | 247.50p | 262.50p | 225.00p | 247.50p | 1268 |
| 23/06/2015 | 225.00p | 235.50p | 211.53p | 225.00p | 605 |
| 22/06/2015 | 225.00p | 235.50p | 211.53p | 225.00p | 3387 |
| 19/06/2015 | 225.00p | 225.00p | 211.53p | 225.00p | 16 |
| 18/06/2015 | 225.00p | 235.17p | 211.53p | 225.00p | 446 |
| 17/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 552 |
| 16/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 93 |
| 15/06/2015 | 225.00p | 225.00p | 210.33p | 225.00p | 256 |
| 12/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 173 |
| 11/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 0 |
| 10/06/2015 | 225.00p | 225.00p | 213.03p | 225.00p | 30 |
| 09/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 15 |
| 08/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/06/2015 | 232.50p | 237.00p | 225.00p | 225.00p | 1271 |
| 04/06/2015 | 232.50p | 234.00p | 213.03p | 232.50p | 4547 |
| 03/06/2015 | 232.50p | 234.00p | 225.00p | 232.50p | 83 |
| 02/06/2015 | 232.50p | 234.00p | 225.00p | 232.50p | 871 |
| 01/06/2015 | 232.50p | 234.00p | 225.00p | 232.50p | 966 |
| 29/05/2015 | 232.50p | 234.00p | 225.00p | 232.50p | 15 |
| 28/05/2015 | 232.50p | 234.00p | 225.00p | 232.50p | 3020 |
| 27/05/2015 | 232.50p | 237.00p | 225.00p | 232.50p | 6019 |
| 26/05/2015 | 232.50p | 232.50p | 225.00p | 232.50p | 3002 |
| 22/05/2015 | 232.50p | 232.50p | 213.00p | 232.50p | 6408 |
*Close Price adjusted for both dividends and splits