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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2013 | 2,025.00p | 2,025.00p | 1,876.50p | 1,950.00p | 405 |
| 25/10/2013 | 2,025.00p | 2,049.00p | 1,950.00p | 2,025.00p | 603 |
| 24/10/2013 | 2,025.00p | 2,085.00p | 1,951.50p | 2,025.00p | 4177 |
| 23/10/2013 | 2,025.00p | 2,100.00p | 1,950.00p | 2,025.00p | 1613 |
| 22/10/2013 | 2,100.00p | 2,125.50p | 1,934.73p | 2,025.00p | 2695 |
| 21/10/2013 | 1,800.00p | 2,166.00p | 1,800.00p | 2,100.00p | 9344 |
| 18/10/2013 | 1,762.50p | 1,935.00p | 1,762.50p | 1,800.00p | 2380 |
| 17/10/2013 | 1,575.00p | 1,776.00p | 1,534.50p | 1,762.50p | 2383 |
| 16/10/2013 | 1,575.00p | 1,605.00p | 1,530.00p | 1,575.00p | 1020 |
| 15/10/2013 | 1,650.00p | 1,677.00p | 1,500.00p | 1,575.00p | 1693 |
| 14/10/2013 | 1,537.50p | 1,719.00p | 1,462.50p | 1,650.00p | 4950 |
| 11/10/2013 | 1,275.00p | 1,575.00p | 1,224.00p | 1,462.50p | 11493 |
| 10/10/2013 | 1,275.00p | 1,350.00p | 1,225.50p | 1,275.00p | 0 |
| 09/10/2013 | 1,275.00p | 1,350.00p | 1,225.50p | 1,350.00p | 4106 |
| 08/10/2013 | 1,275.00p | 1,275.00p | 1,225.50p | 1,275.00p | 100 |
| 07/10/2013 | 1,237.50p | 1,275.00p | 1,207.50p | 1,275.00p | 610 |
| 04/10/2013 | 1,200.00p | 1,275.00p | 1,200.00p | 1,237.50p | 196 |
| 03/10/2013 | 1,200.00p | 1,200.00p | 1,158.00p | 1,200.00p | 5 |
| 02/10/2013 | 1,200.00p | 1,275.00p | 1,155.00p | 1,200.00p | 1516 |
| 01/10/2013 | 1,237.50p | 1,237.50p | 1,136.25p | 1,200.00p | 857 |
| 30/09/2013 | 1,237.50p | 1,290.00p | 1,155.00p | 1,237.50p | 791 |
| 27/09/2013 | 1,237.50p | 1,245.00p | 1,147.50p | 1,237.50p | 102 |
| 26/09/2013 | 1,162.50p | 1,245.00p | 1,140.00p | 1,237.50p | 1669 |
| 25/09/2013 | 1,162.50p | 1,200.00p | 1,147.50p | 1,162.50p | 568 |
| 24/09/2013 | 1,237.50p | 1,237.50p | 1,125.00p | 1,162.50p | 2836 |
| 23/09/2013 | 1,200.00p | 1,251.00p | 1,147.50p | 1,200.00p | 210 |
| 20/09/2013 | 1,200.00p | 1,275.00p | 1,155.00p | 1,200.00p | 782 |
| 19/09/2013 | 1,200.00p | 1,200.00p | 1,176.00p | 1,200.00p | 1081 |
| 18/09/2013 | 1,162.50p | 1,275.00p | 1,162.50p | 1,200.00p | 3591 |
| 17/09/2013 | 1,237.50p | 1,256.25p | 1,146.00p | 1,162.50p | 1720 |
| 16/09/2013 | 1,237.50p | 1,350.00p | 1,200.00p | 1,237.50p | 2978 |
| 13/09/2013 | 1,200.00p | 1,274.70p | 1,200.00p | 1,237.50p | 610 |
| 12/09/2013 | 1,200.00p | 1,267.50p | 1,155.00p | 1,200.00p | 3257 |
| 11/09/2013 | 1,200.00p | 1,257.00p | 1,143.00p | 1,200.00p | 1408 |
| 10/09/2013 | 1,200.00p | 1,200.00p | 1,146.00p | 1,200.00p | 118 |
| 09/09/2013 | 1,200.00p | 1,200.00p | 1,146.00p | 1,200.00p | 28 |
| 06/09/2013 | 1,200.00p | 1,236.00p | 1,143.00p | 1,200.00p | 202 |
| 05/09/2013 | 1,200.00p | 1,200.00p | 1,140.00p | 1,200.00p | 609 |
| 04/09/2013 | 1,200.00p | 1,200.00p | 1,125.00p | 1,200.00p | 0 |
| 03/09/2013 | 1,162.50p | 1,200.00p | 1,125.00p | 1,200.00p | 1956 |
| 02/09/2013 | 1,162.50p | 1,200.00p | 1,125.00p | 1,162.50p | 7401 |
| 30/08/2013 | 900.00p | 1,497.00p | 900.00p | 1,162.50p | 10223 |
| 29/08/2013 | 937.50p | 945.00p | 855.00p | 900.00p | 1639 |
| 28/08/2013 | 937.50p | 957.75p | 900.00p | 937.50p | 4044 |
| 27/08/2013 | 937.50p | 937.50p | 900.00p | 937.50p | 555 |
| 23/08/2013 | 937.50p | 945.00p | 900.00p | 937.50p | 0 |
| 22/08/2013 | 900.00p | 945.00p | 900.00p | 937.50p | 2842 |
| 21/08/2013 | 900.00p | 900.00p | 855.00p | 900.00p | 167 |
| 20/08/2013 | 937.50p | 937.50p | 855.00p | 900.00p | 15 |
| 19/08/2013 | 900.00p | 900.00p | 840.00p | 900.00p | 30 |
| 16/08/2013 | 900.00p | 945.00p | 849.00p | 900.00p | 742 |
| 15/08/2013 | 900.00p | 915.00p | 900.00p | 900.00p | 0 |
| 14/08/2013 | 900.00p | 915.00p | 900.00p | 900.00p | 91 |
| 13/08/2013 | 900.00p | 937.50p | 849.00p | 900.00p | 1319 |
| 12/08/2013 | 937.50p | 937.50p | 849.00p | 900.00p | 429 |
| 09/08/2013 | 937.50p | 937.50p | 849.00p | 937.50p | 1925 |
| 08/08/2013 | 937.50p | 937.50p | 849.00p | 937.50p | 118 |
| 07/08/2013 | 900.00p | 937.50p | 825.00p | 937.50p | 1976 |
| 06/08/2013 | 937.50p | 937.50p | 849.00p | 937.50p | 31 |
| 05/08/2013 | 900.00p | 945.00p | 846.00p | 937.50p | 2826 |
| 02/08/2013 | 975.00p | 975.00p | 840.00p | 900.00p | 430 |
| 01/08/2013 | 975.00p | 975.00p | 920.85p | 975.00p | 2024 |
| 31/07/2013 | 900.00p | 900.00p | 825.00p | 900.00p | 448 |
| 30/07/2013 | 900.00p | 900.00p | 825.00p | 900.00p | 2300 |
| 29/07/2013 | 900.00p | 900.00p | 888.00p | 900.00p | 534 |
| 26/07/2013 | 900.00p | 900.00p | 826.50p | 900.00p | 0 |
| 25/07/2013 | 900.00p | 900.00p | 826.50p | 900.00p | 83 |
| 24/07/2013 | 900.00p | 913.59p | 801.00p | 900.00p | 0 |
| 23/07/2013 | 900.00p | 913.59p | 801.00p | 900.00p | 800 |
| 22/07/2013 | 900.00p | 930.00p | 787.50p | 900.00p | 417 |
| 19/07/2013 | 862.50p | 930.00p | 787.50p | 900.00p | 0 |
| 18/07/2013 | 825.00p | 930.00p | 787.50p | 862.50p | 214 |
| 17/07/2013 | 825.00p | 879.00p | 787.50p | 787.50p | 3565 |
| 16/07/2013 | 862.50p | 879.00p | 825.00p | 862.50p | 43 |
| 15/07/2013 | 825.00p | 879.00p | 825.00p | 825.00p | 17 |
| 12/07/2013 | 825.00p | 882.00p | 786.00p | 825.00p | 619 |
| 11/07/2013 | 825.00p | 885.00p | 781.50p | 825.00p | 723 |
| 10/07/2013 | 825.00p | 825.00p | 780.00p | 787.50p | 13 |
| 09/07/2013 | 787.50p | 885.00p | 774.00p | 825.00p | 675 |
| 08/07/2013 | 787.50p | 825.00p | 765.00p | 825.00p | 3312 |
| 05/07/2013 | 862.50p | 862.50p | 765.00p | 787.50p | 5462 |
| 04/07/2013 | 825.00p | 930.00p | 787.50p | 862.50p | 5521 |
| 03/07/2013 | 825.00p | 885.00p | 810.00p | 825.00p | 232 |
| 02/07/2013 | 825.00p | 885.00p | 795.00p | 825.00p | 333 |
| 01/07/2013 | 787.50p | 825.00p | 787.50p | 825.00p | 500 |
| 28/06/2013 | 787.50p | 862.50p | 771.00p | 862.50p | 1758 |
| 27/06/2013 | 787.50p | 825.00p | 787.50p | 787.50p | 668 |
| 26/06/2013 | 787.50p | 825.00p | 750.00p | 787.50p | 1114 |
| 25/06/2013 | 787.50p | 787.50p | 750.00p | 787.50p | 292 |
| 24/06/2013 | 787.50p | 787.50p | 751.50p | 787.50p | 838 |
| 21/06/2013 | 787.50p | 810.00p | 787.50p | 787.50p | 177 |
| 20/06/2013 | 787.50p | 795.00p | 787.50p | 787.50p | 667 |
| 19/06/2013 | 787.50p | 870.00p | 678.00p | 787.50p | 0 |
| 18/06/2013 | 787.50p | 870.00p | 678.00p | 787.50p | 0 |
| 17/06/2013 | 825.00p | 870.00p | 678.00p | 787.50p | 0 |
| 14/06/2013 | 787.50p | 870.00p | 678.00p | 825.00p | 5780 |
| 13/06/2013 | 787.50p | 825.00p | 750.00p | 787.50p | 0 |
| 12/06/2013 | 787.50p | 825.00p | 750.00p | 787.50p | 10326 |
| 11/06/2013 | 862.50p | 862.50p | 753.00p | 787.50p | 4728 |
| 10/06/2013 | 937.50p | 937.50p | 750.00p | 862.50p | 1647 |
| 07/06/2013 | 825.00p | 975.00p | 825.00p | 937.50p | 3311 |
| 06/06/2013 | 750.00p | 876.00p | 748.48p | 825.00p | 8352 |
| 05/06/2013 | 750.00p | 825.00p | 750.00p | 750.00p | 5435 |
| 04/06/2013 | 712.50p | 801.00p | 712.50p | 750.00p | 17812 |
| 03/06/2013 | 712.50p | 750.00p | 705.00p | 712.50p | 722 |
| 31/05/2013 | 712.50p | 750.00p | 693.75p | 712.50p | 10547 |
| 30/05/2013 | 712.50p | 750.00p | 712.50p | 712.50p | 7660 |
| 29/05/2013 | 712.50p | 720.00p | 712.50p | 712.50p | 228 |
| 28/05/2013 | 750.00p | 750.00p | 705.00p | 712.50p | 407 |
| 24/05/2013 | 750.00p | 780.00p | 705.00p | 750.00p | 300 |
| 23/05/2013 | 712.50p | 825.00p | 690.00p | 750.00p | 3583 |
| 22/05/2013 | 712.50p | 749.25p | 675.00p | 712.50p | 590 |
| 21/05/2013 | 750.00p | 750.00p | 696.00p | 712.50p | 333 |
| 20/05/2013 | 750.00p | 807.00p | 653.58p | 750.00p | 1699 |
| 17/05/2013 | 787.50p | 804.00p | 696.00p | 750.00p | 1800 |
| 16/05/2013 | 900.00p | 937.50p | 750.00p | 787.50p | 2354 |
| 15/05/2013 | 862.50p | 882.00p | 862.50p | 862.50p | 220 |
| 14/05/2013 | 862.50p | 896.25p | 862.50p | 862.50p | 863 |
| 13/05/2013 | 975.00p | 975.00p | 825.00p | 862.50p | 3880 |
| 10/05/2013 | 975.00p | 981.00p | 975.00p | 975.00p | 50 |
| 09/05/2013 | 937.50p | 985.50p | 937.50p | 975.00p | 579 |
| 08/05/2013 | 1,012.50p | 1,012.50p | 900.00p | 975.00p | 667 |
| 07/05/2013 | 1,012.50p | 1,050.00p | 1,012.50p | 1,012.50p | 667 |
| 03/05/2013 | 1,012.50p | 1,012.50p | 975.00p | 1,012.50p | 649 |
| 02/05/2013 | 1,012.50p | 1,087.50p | 985.50p | 1,012.50p | 0 |
| 01/05/2013 | 1,012.50p | 1,087.50p | 985.50p | 1,012.50p | 0 |
| 30/04/2013 | 1,087.50p | 1,087.50p | 985.50p | 1,012.50p | 1630 |
| 29/04/2013 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 0 |
| 26/04/2013 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 50 |
| 25/04/2013 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 0 |
| 24/04/2013 | 1,087.50p | 1,087.50p | 1,050.00p | 1,087.50p | 1050 |
| 23/04/2013 | 1,087.50p | 1,087.50p | 1,072.50p | 1,087.50p | 42 |
| 22/04/2013 | 1,162.50p | 1,200.00p | 1,087.50p | 1,087.50p | 1167 |
| 19/04/2013 | 1,162.50p | 1,162.50p | 1,125.00p | 1,162.50p | 110 |
| 18/04/2013 | 1,162.50p | 1,184.25p | 1,095.00p | 1,162.50p | 1377 |
| 17/04/2013 | 1,087.50p | 1,110.00p | 1,065.75p | 1,087.50p | 37 |
| 16/04/2013 | 1,237.50p | 1,237.50p | 1,087.50p | 1,087.50p | 1425 |
| 15/04/2013 | 1,237.50p | 1,243.50p | 1,200.00p | 1,237.50p | 424 |
| 12/04/2013 | 1,237.50p | 1,237.50p | 1,114.92p | 1,237.50p | 668 |
| 11/04/2013 | 1,237.50p | 1,245.00p | 1,237.50p | 1,237.50p | 0 |
| 10/04/2013 | 1,237.50p | 1,245.00p | 1,237.50p | 1,237.50p | 333 |
| 09/04/2013 | 1,237.50p | 1,237.50p | 1,218.75p | 1,237.50p | 35 |
| 08/04/2013 | 1,312.50p | 1,312.50p | 1,215.00p | 1,237.50p | 1386 |
| 05/04/2013 | 1,237.50p | 1,275.00p | 1,218.75p | 1,237.50p | 112 |
| 04/04/2013 | 1,237.50p | 1,257.00p | 1,237.50p | 1,237.50p | 243 |
| 03/04/2013 | 1,237.50p | 1,237.50p | 1,200.75p | 1,237.50p | 159 |
| 02/04/2013 | 1,237.50p | 1,275.00p | 1,200.00p | 1,237.50p | 875 |
| 28/03/2013 | 1,237.50p | 1,275.00p | 1,219.50p | 1,237.50p | 1345 |
| 27/03/2013 | 1,312.50p | 1,320.00p | 1,230.00p | 1,312.50p | 166 |
| 26/03/2013 | 1,312.50p | 1,329.00p | 1,275.00p | 1,312.50p | 0 |
| 25/03/2013 | 1,312.50p | 1,329.00p | 1,275.00p | 1,312.50p | 1167 |
| 22/03/2013 | 1,312.50p | 1,312.50p | 1,275.00p | 1,312.50p | 17 |
| 21/03/2013 | 1,312.50p | 1,348.50p | 1,275.00p | 1,312.50p | 333 |
| 20/03/2013 | 1,387.50p | 1,387.50p | 1,284.00p | 1,312.50p | 319 |
| 19/03/2013 | 1,387.50p | 1,396.50p | 1,350.00p | 1,387.50p | 427 |
| 18/03/2013 | 1,387.50p | 1,425.00p | 1,357.50p | 1,387.50p | 882 |
| 15/03/2013 | 1,350.00p | 1,395.00p | 1,321.50p | 1,387.50p | 62 |
| 14/03/2013 | 1,387.50p | 1,387.50p | 1,276.50p | 1,350.00p | 700 |
| 13/03/2013 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 46 |
| 12/03/2013 | 1,462.50p | 1,462.50p | 1,350.00p | 1,387.50p | 1450 |
| 11/03/2013 | 1,425.00p | 1,485.00p | 1,365.00p | 1,462.50p | 3679 |
| 08/03/2013 | 1,425.00p | 1,462.50p | 1,374.00p | 1,425.00p | 17 |
| 07/03/2013 | 1,462.50p | 1,462.50p | 1,374.00p | 1,425.00p | 1250 |
| 06/03/2013 | 1,537.50p | 1,537.50p | 1,440.00p | 1,462.50p | 292 |
| 05/03/2013 | 1,387.50p | 1,387.50p | 1,380.00p | 1,387.50p | 17 |
| 04/03/2013 | 1,425.00p | 1,462.50p | 1,374.00p | 1,387.50p | 499 |
| 01/03/2013 | 1,612.50p | 1,612.50p | 1,410.00p | 1,425.00p | 923 |
| 28/02/2013 | 1,612.50p | 1,612.50p | 1,575.00p | 1,612.50p | 18 |
| 27/02/2013 | 1,612.50p | 1,612.50p | 1,575.00p | 1,612.50p | 327 |
| 26/02/2013 | 1,612.50p | 1,687.50p | 1,612.50p | 1,612.50p | 0 |
| 25/02/2013 | 1,687.50p | 1,687.50p | 1,612.50p | 1,612.50p | 397 |
| 22/02/2013 | 1,612.50p | 1,725.00p | 1,605.00p | 1,725.00p | 1485 |
| 21/02/2013 | 1,537.50p | 1,641.00p | 1,500.00p | 1,612.50p | 3894 |
| 20/02/2013 | 1,500.00p | 1,515.00p | 1,440.00p | 1,500.00p | 1750 |
| 19/02/2013 | 1,500.00p | 1,510.50p | 1,443.00p | 1,500.00p | 346 |
| 18/02/2013 | 1,387.50p | 1,530.00p | 1,387.50p | 1,500.00p | 2287 |
| 15/02/2013 | 1,387.50p | 1,425.00p | 1,350.00p | 1,387.50p | 4484 |
| 14/02/2013 | 1,275.00p | 1,387.50p | 1,209.00p | 1,387.50p | 1935 |
| 13/02/2013 | 1,275.00p | 1,290.00p | 1,209.00p | 1,275.00p | 0 |
| 12/02/2013 | 1,275.00p | 1,290.00p | 1,209.00p | 1,275.00p | 250 |
| 11/02/2013 | 1,312.50p | 1,312.50p | 1,237.50p | 1,275.00p | 1154 |
| 08/02/2013 | 1,425.00p | 1,425.00p | 1,275.00p | 1,312.50p | 1338 |
| 07/02/2013 | 1,425.00p | 1,425.00p | 1,350.00p | 1,425.00p | 210 |
| 06/02/2013 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 5 |
| 05/02/2013 | 1,425.00p | 1,425.00p | 1,365.00p | 1,425.00p | 167 |
| 04/02/2013 | 1,425.00p | 1,425.00p | 1,365.00p | 1,425.00p | 643 |
| 01/02/2013 | 1,387.50p | 1,425.00p | 1,350.00p | 1,425.00p | 619 |
| 31/01/2013 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 0 |
| 30/01/2013 | 1,387.50p | 1,387.50p | 1,350.00p | 1,387.50p | 60 |
| 29/01/2013 | 1,387.50p | 1,387.50p | 1,351.50p | 1,387.50p | 247 |
| 28/01/2013 | 1,425.00p | 1,425.00p | 1,350.30p | 1,387.50p | 83 |
| 25/01/2013 | 1,425.00p | 1,500.00p | 1,305.78p | 1,425.00p | 763 |
| 24/01/2013 | 1,462.50p | 1,462.50p | 1,350.00p | 1,425.00p | 259 |
| 23/01/2013 | 1,462.50p | 1,462.50p | 1,365.00p | 1,462.50p | 703 |
| 22/01/2013 | 1,462.50p | 1,462.50p | 1,458.00p | 1,462.50p | 74 |
| 21/01/2013 | 1,500.00p | 1,500.00p | 1,425.00p | 1,462.50p | 302 |
| 18/01/2013 | 1,500.00p | 1,500.00p | 1,430.97p | 1,500.00p | 73 |
| 17/01/2013 | 1,500.00p | 1,510.50p | 1,500.00p | 1,500.00p | 2 |
| 16/01/2013 | 1,537.50p | 1,537.50p | 1,425.00p | 1,500.00p | 760 |
| 15/01/2013 | 1,762.50p | 1,762.50p | 1,500.00p | 1,537.50p | 4206 |
*Close Price adjusted for both dividends and splits