eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2015 232.50p 235.50p 195.00p 225.00p 15683
19/05/2015 232.50p 236.97p 225.00p 232.50p 1602
18/05/2015 232.50p 235.50p 225.00p 232.50p 2656
15/05/2015 232.50p 235.50p 225.00p 232.50p 1193
14/05/2015 232.50p 232.50p 210.03p 232.50p 1466
13/05/2015 232.50p 232.50p 232.50p 232.50p 272
12/05/2015 240.00p 240.00p 210.03p 232.50p 1737
11/05/2015 240.00p 240.00p 225.00p 240.00p 6624
08/05/2015 232.50p 240.00p 210.03p 240.00p 4011
07/05/2015 232.50p 234.00p 210.03p 232.50p 538
06/05/2015 232.50p 232.50p 210.00p 232.50p 4303
05/05/2015 217.50p 243.00p 210.00p 232.50p 8885
01/05/2015 210.00p 219.00p 210.00p 217.50p 1811
30/04/2015 202.50p 210.00p 202.50p 210.00p 0
29/04/2015 202.50p 210.00p 196.50p 202.50p 8947
28/04/2015 202.50p 210.00p 199.83p 202.50p 294
27/04/2015 202.50p 210.00p 202.50p 202.50p 2845
24/04/2015 202.50p 205.50p 201.00p 202.50p 5382
23/04/2015 202.50p 207.00p 195.00p 202.50p 8477
22/04/2015 210.00p 225.00p 202.50p 202.50p 35
21/04/2015 217.50p 217.50p 195.00p 210.00p 10769
20/04/2015 202.50p 217.50p 201.00p 217.50p 12416
17/04/2015 202.50p 210.00p 198.00p 202.50p 2859
16/04/2015 217.50p 234.00p 195.00p 202.50p 15388
15/04/2015 210.00p 213.00p 195.03p 210.00p 5107
14/04/2015 195.00p 222.00p 195.00p 210.00p 12243
13/04/2015 187.50p 206.37p 183.00p 195.00p 8082
10/04/2015 210.00p 210.00p 185.22p 187.50p 933
09/04/2015 210.00p 210.00p 183.00p 210.00p 4742
08/04/2015 187.50p 194.97p 168.00p 187.50p 27543
07/04/2015 172.50p 194.97p 172.50p 187.50p 2308
02/04/2015 172.50p 172.50p 169.50p 172.50p 500
01/04/2015 172.50p 187.20p 168.78p 172.50p 7127
31/03/2015 172.50p 180.00p 168.45p 172.50p 684
30/03/2015 172.50p 179.97p 168.45p 172.50p 819
27/03/2015 180.00p 180.00p 170.10p 172.50p 1147
26/03/2015 180.00p 180.00p 170.10p 180.00p 930
25/03/2015 202.50p 202.50p 180.00p 180.00p 9136
24/03/2015 202.50p 206.10p 195.00p 202.50p 513
23/03/2015 202.50p 207.00p 195.00p 202.50p 13996
20/03/2015 202.50p 210.00p 200.25p 202.50p 6166
19/03/2015 202.50p 202.50p 198.60p 202.50p 922
18/03/2015 217.50p 217.50p 195.00p 202.50p 181
17/03/2015 202.50p 224.10p 195.00p 217.50p 5869
16/03/2015 247.50p 261.00p 195.00p 202.50p 21487
13/03/2015 195.00p 240.00p 195.00p 240.00p 2178
12/03/2015 180.00p 210.00p 168.45p 195.00p 5757
11/03/2015 172.50p 180.00p 168.45p 180.00p 1091
10/03/2015 172.50p 180.00p 172.50p 172.50p 2286
09/03/2015 172.50p 180.00p 168.15p 172.50p 528
06/03/2015 172.50p 178.35p 172.50p 172.50p 2357
05/03/2015 172.50p 172.50p 165.36p 172.50p 2095
04/03/2015 165.00p 177.00p 165.00p 172.50p 3662
03/03/2015 180.00p 180.00p 165.00p 165.00p 783
02/03/2015 187.50p 187.50p 165.00p 180.00p 3054
27/02/2015 195.00p 210.00p 174.00p 187.50p 9401
26/02/2015 187.50p 195.00p 183.00p 195.00p 25518
25/02/2015 217.50p 217.50p 183.00p 187.50p 23744
24/02/2015 210.00p 225.00p 204.00p 217.50p 19014
23/02/2015 202.50p 241.50p 193.50p 210.00p 74786
20/02/2015 180.00p 180.00p 150.00p 165.00p 4143
19/02/2015 195.00p 195.00p 166.65p 180.00p 1015
18/02/2015 187.50p 195.00p 168.00p 195.00p 10537
17/02/2015 187.50p 187.50p 169.80p 187.50p 3716
16/02/2015 187.50p 194.40p 187.50p 187.50p 3280
13/02/2015 187.50p 194.40p 187.50p 187.50p 607
12/02/2015 187.50p 194.40p 174.90p 187.50p 2892
11/02/2015 187.50p 198.00p 168.60p 187.50p 1876
10/02/2015 187.50p 201.00p 187.50p 187.50p 249
09/02/2015 165.00p 207.00p 165.00p 187.50p 5467
06/02/2015 165.00p 171.00p 154.50p 165.00p 3287
05/02/2015 180.00p 180.00p 144.00p 165.00p 3911
04/02/2015 187.50p 187.50p 165.00p 180.00p 3133
03/02/2015 210.00p 210.00p 180.00p 187.50p 6872
02/02/2015 187.50p 187.50p 171.00p 187.50p 504
30/01/2015 195.00p 195.00p 168.00p 187.50p 2554
29/01/2015 202.50p 202.50p 180.00p 195.00p 3647
28/01/2015 202.50p 216.00p 180.00p 202.50p 3680
27/01/2015 217.50p 219.00p 183.00p 202.50p 12037
26/01/2015 195.00p 270.00p 195.00p 217.50p 37207
23/01/2015 180.00p 213.00p 180.00p 195.00p 9031
22/01/2015 165.00p 180.00p 158.10p 180.00p 1683
21/01/2015 165.00p 172.50p 158.10p 165.00p 1970
20/01/2015 157.50p 172.50p 157.50p 165.00p 340
19/01/2015 165.00p 165.00p 157.50p 157.50p 9798
16/01/2015 165.00p 169.50p 157.50p 165.00p 827
15/01/2015 165.00p 171.00p 156.00p 165.00p 1812
14/01/2015 157.50p 172.20p 157.50p 165.00p 2024
13/01/2015 187.50p 187.50p 150.00p 157.50p 66374
12/01/2015 240.00p 240.00p 225.00p 232.50p 689
09/01/2015 240.00p 240.00p 230.40p 240.00p 500
08/01/2015 240.00p 240.00p 240.00p 240.00p 0
07/01/2015 240.00p 240.00p 231.00p 240.00p 3
06/01/2015 247.50p 255.00p 231.00p 240.00p 1399
05/01/2015 247.50p 267.00p 235.50p 247.50p 293
02/01/2015 247.50p 267.00p 235.50p 247.50p 210
31/12/2014 247.50p 247.50p 234.00p 247.50p 200
30/12/2014 262.50p 270.00p 238.50p 247.50p 1067
29/12/2014 300.00p 300.00p 246.00p 262.50p 533
24/12/2014 300.00p 300.00p 246.00p 300.00p 200
23/12/2014 262.50p 337.50p 262.50p 300.00p 677
22/12/2014 262.50p 300.00p 246.00p 262.50p 238
19/12/2014 262.50p 337.50p 246.00p 262.50p 1236
18/12/2014 262.50p 300.00p 246.00p 262.50p 475
17/12/2014 337.50p 337.50p 243.00p 262.50p 2652
16/12/2014 337.50p 370.50p 315.00p 337.50p 1002
15/12/2014 487.50p 516.00p 306.00p 337.50p 11144
12/12/2014 487.50p 570.00p 487.50p 525.00p 529
11/12/2014 487.50p 487.50p 468.00p 487.50p 200
10/12/2014 487.50p 519.00p 468.00p 487.50p 350
09/12/2014 487.50p 525.00p 465.75p 487.50p 2287
08/12/2014 562.50p 637.50p 525.00p 562.50p 472
05/12/2014 562.50p 570.00p 525.00p 562.50p 238
04/12/2014 562.50p 562.50p 531.00p 562.50p 160
03/12/2014 600.00p 600.00p 540.00p 562.50p 378
02/12/2014 600.00p 600.00p 525.00p 600.00p 577
01/12/2014 600.00p 600.00p 600.00p 600.00p 0
28/11/2014 600.00p 600.00p 540.00p 600.00p 308
27/11/2014 600.00p 600.00p 600.00p 600.00p 0
26/11/2014 600.00p 600.00p 540.00p 600.00p 65
25/11/2014 562.50p 600.00p 562.50p 600.00p 42
24/11/2014 562.50p 562.50p 558.00p 562.50p 6
21/11/2014 562.50p 597.00p 525.00p 562.50p 1227
20/11/2014 562.50p 597.00p 525.00p 562.50p 718
19/11/2014 562.50p 562.50p 558.00p 562.50p 128
18/11/2014 562.50p 562.50p 562.50p 562.50p 0
17/11/2014 562.50p 562.50p 562.50p 562.50p 0
14/11/2014 562.50p 600.00p 562.50p 562.50p 333
13/11/2014 562.50p 562.50p 562.50p 562.50p 0
12/11/2014 562.50p 600.00p 540.00p 562.50p 198
11/11/2014 637.50p 637.50p 562.50p 562.50p 1217
10/11/2014 637.50p 637.50p 600.00p 637.50p 283
07/11/2014 637.50p 659.70p 615.00p 637.50p 155
06/11/2014 637.50p 659.70p 637.50p 637.50p 41
05/11/2014 637.50p 659.70p 637.50p 637.50p 119
04/11/2014 637.50p 660.00p 615.00p 637.50p 400
03/11/2014 750.00p 750.00p 675.00p 750.00p 87
31/10/2014 750.00p 825.00p 675.00p 750.00p 961
30/10/2014 750.00p 750.00p 750.00p 750.00p 0
29/10/2014 750.00p 750.00p 735.00p 750.00p 73
28/10/2014 750.00p 750.00p 675.00p 750.00p 367
27/10/2014 750.00p 750.00p 750.00p 750.00p 0
24/10/2014 750.00p 750.00p 750.00p 750.00p 0
23/10/2014 750.00p 750.00p 744.00p 750.00p 15
22/10/2014 750.00p 750.00p 678.00p 750.00p 25
21/10/2014 750.00p 750.00p 675.00p 750.00p 503
20/10/2014 637.50p 750.00p 637.50p 750.00p 2000
17/10/2014 637.50p 637.50p 637.50p 637.50p 0
16/10/2014 637.50p 675.00p 600.00p 637.50p 374
15/10/2014 637.50p 675.00p 637.50p 637.50p 186
14/10/2014 637.50p 699.00p 637.50p 637.50p 2574
13/10/2014 637.50p 675.00p 600.00p 637.50p 3746
10/10/2014 637.50p 661.50p 630.00p 637.50p 692
09/10/2014 750.00p 750.00p 630.00p 637.50p 1889
08/10/2014 750.00p 750.00p 675.00p 750.00p 437
07/10/2014 712.50p 750.00p 675.00p 750.00p 338
06/10/2014 712.50p 787.50p 693.00p 712.50p 113
03/10/2014 712.50p 750.00p 690.00p 712.50p 782
02/10/2014 750.00p 787.50p 712.50p 712.50p 513
01/10/2014 712.50p 787.50p 712.50p 750.00p 442
30/09/2014 712.50p 712.50p 675.00p 712.50p 500
29/09/2014 825.00p 825.00p 712.50p 712.50p 879
26/09/2014 825.00p 825.00p 750.00p 825.00p 652
25/09/2014 787.50p 825.00p 750.84p 825.00p 1017
24/09/2014 750.00p 795.00p 750.00p 787.50p 342
23/09/2014 712.50p 795.00p 699.00p 750.00p 1844
22/09/2014 750.00p 841.50p 712.50p 712.50p 2335
19/09/2014 712.50p 750.00p 675.00p 750.00p 1567
18/09/2014 787.50p 810.00p 712.50p 712.50p 690
17/09/2014 787.50p 787.50p 757.50p 787.50p 167
16/09/2014 862.50p 900.00p 765.00p 787.50p 1169
15/09/2014 787.50p 937.50p 787.50p 862.50p 8041
12/09/2014 675.00p 825.00p 675.00p 787.50p 5084
11/09/2014 637.50p 750.00p 630.00p 675.00p 2094
10/09/2014 637.50p 675.00p 637.50p 637.50p 300
09/09/2014 750.00p 750.00p 637.50p 637.50p 938
08/09/2014 750.00p 750.00p 675.00p 750.00p 167
05/09/2014 712.50p 750.00p 675.00p 750.00p 2369
04/09/2014 712.50p 727.50p 690.00p 712.50p 1388
03/09/2014 712.50p 712.50p 690.00p 712.50p 2
02/09/2014 712.50p 712.50p 712.50p 712.50p 0
01/09/2014 825.00p 825.00p 690.00p 712.50p 583
29/08/2014 825.00p 825.00p 750.00p 825.00p 363
28/08/2014 825.00p 825.00p 825.00p 825.00p 0
27/08/2014 825.00p 825.00p 783.00p 825.00p 537
26/08/2014 825.00p 825.00p 792.00p 825.00p 20
22/08/2014 825.00p 825.00p 787.50p 825.00p 0
21/08/2014 825.00p 825.00p 750.00p 825.00p 100
20/08/2014 825.00p 825.00p 750.00p 825.00p 24
19/08/2014 825.00p 825.00p 750.00p 825.00p 1339
18/08/2014 825.00p 825.00p 750.00p 825.00p 1344
15/08/2014 825.00p 825.00p 750.00p 825.00p 333
14/08/2014 862.50p 862.50p 825.00p 825.00p 177
13/08/2014 862.50p 885.00p 862.50p 862.50p 667
12/08/2014 862.50p 862.50p 825.00p 862.50p 37
11/08/2014 862.50p 885.00p 828.00p 862.50p 270
08/08/2014 862.50p 885.00p 862.50p 862.50p 21
07/08/2014 787.50p 870.00p 787.50p 862.50p 927
06/08/2014 787.50p 825.00p 768.00p 787.50p 55
05/08/2014 787.50p 825.00p 768.00p 787.50p 0

*Close Price adjusted for both dividends and splits