eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
26/08/2010 3,300.00p 3,435.00p 3,228.00p 3,375.00p 3976
25/08/2010 3,300.00p 3,300.00p 3,225.00p 3,300.00p 363
24/08/2010 3,300.00p 3,300.00p 3,225.00p 3,300.00p 56
23/08/2010 3,300.00p 3,300.00p 3,261.00p 3,300.00p 23
20/08/2010 3,300.00p 3,300.00p 3,255.00p 3,300.00p 3
19/08/2010 3,300.00p 3,300.00p 3,225.00p 3,300.00p 101
18/08/2010 3,300.00p 3,300.00p 3,225.00p 3,300.00p 26
17/08/2010 3,300.00p 3,315.00p 3,240.00p 3,300.00p 18
16/08/2010 3,300.00p 3,343.50p 3,300.00p 3,300.00p 29
13/08/2010 3,300.00p 3,345.00p 3,240.00p 3,300.00p 74
12/08/2010 3,450.00p 3,450.00p 3,300.00p 3,300.00p 302
11/08/2010 3,450.00p 3,495.00p 3,375.00p 3,450.00p 2977
10/08/2010 3,450.00p 3,525.00p 3,382.50p 3,450.00p 2572
09/08/2010 3,225.00p 3,525.00p 3,225.00p 3,450.00p 3956
06/08/2010 3,075.00p 3,262.50p 3,075.00p 3,225.00p 1747
05/08/2010 3,075.00p 3,082.50p 3,075.00p 3,075.00p 381
04/08/2010 3,075.00p 3,075.00p 3,075.00p 3,075.00p 0
03/08/2010 2,962.50p 3,150.00p 2,962.50p 3,075.00p 833
02/08/2010 2,962.50p 2,962.50p 2,925.30p 2,962.50p 108
30/07/2010 2,962.50p 2,962.50p 2,962.50p 2,962.50p 0
29/07/2010 3,075.00p 3,075.00p 2,925.00p 2,962.50p 764
28/07/2010 3,075.00p 3,075.00p 2,775.00p 3,075.00p 8320
27/07/2010 3,075.00p 3,075.00p 3,037.50p 3,075.00p 98
26/07/2010 3,075.00p 3,075.00p 3,075.00p 3,075.00p 133
23/07/2010 3,075.00p 3,105.00p 3,037.50p 3,075.00p 316
22/07/2010 3,075.00p 3,097.50p 3,037.50p 3,075.00p 201
21/07/2010 3,075.00p 3,105.00p 3,075.00p 3,075.00p 674
20/07/2010 3,075.00p 3,075.00p 3,030.00p 3,075.00p 533
19/07/2010 3,075.00p 3,105.00p 3,042.00p 3,075.00p 70
16/07/2010 3,075.00p 3,105.00p 3,042.00p 3,075.00p 189
15/07/2010 3,075.00p 3,105.00p 3,042.00p 3,075.00p 154
14/07/2010 3,075.00p 3,075.00p 3,036.00p 3,075.00p 23
13/07/2010 3,225.00p 3,225.00p 3,075.00p 3,075.00p 226
12/07/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 1002
09/07/2010 3,225.00p 3,225.00p 3,198.75p 3,225.00p 167
08/07/2010 3,225.00p 3,225.00p 3,187.50p 3,225.00p 89
07/07/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 150
06/07/2010 3,225.00p 3,225.00p 3,159.60p 3,225.00p 267
05/07/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 88
02/07/2010 3,225.00p 3,225.00p 3,165.00p 3,225.00p 49
01/07/2010 3,225.00p 3,225.00p 3,150.00p 3,225.00p 124
30/06/2010 3,375.00p 3,375.00p 3,225.00p 3,225.00p 167
29/06/2010 3,375.00p 3,450.00p 3,300.00p 3,375.00p 1079
28/06/2010 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
25/06/2010 3,450.00p 3,450.00p 3,300.00p 3,375.00p 437
24/06/2010 3,450.00p 3,450.00p 3,450.00p 3,450.00p 0
23/06/2010 3,450.00p 3,450.00p 3,375.00p 3,450.00p 167
22/06/2010 3,375.00p 3,450.00p 3,300.00p 3,450.00p 401
21/06/2010 3,375.00p 3,375.00p 3,300.00p 3,375.00p 3
18/06/2010 3,375.00p 3,416.40p 3,300.00p 3,375.00p 47
17/06/2010 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
16/06/2010 3,375.00p 3,375.00p 3,315.00p 3,375.00p 36
15/06/2010 3,375.00p 3,450.00p 3,315.00p 3,375.00p 406
14/06/2010 3,075.00p 3,375.00p 3,075.00p 3,375.00p 956
11/06/2010 3,000.00p 3,105.00p 3,000.00p 3,075.00p 1094
10/06/2010 3,075.00p 3,075.00p 2,925.00p 3,000.00p 1434
09/06/2010 3,075.00p 3,075.00p 2,925.00p 3,075.00p 522
08/06/2010 3,300.00p 3,307.50p 2,940.00p 3,075.00p 946
07/06/2010 3,300.00p 3,300.00p 3,150.00p 3,300.00p 184
04/06/2010 3,450.00p 3,600.00p 3,150.00p 3,300.00p 1382
03/06/2010 3,450.00p 3,450.00p 3,450.00p 3,450.00p 0
02/06/2010 3,450.00p 3,450.00p 3,450.00p 3,450.00p 0
01/06/2010 3,450.00p 3,480.00p 3,450.00p 3,450.00p 8
28/05/2010 3,525.00p 3,525.00p 3,303.00p 3,450.00p 402
27/05/2010 3,525.00p 3,525.00p 3,450.00p 3,525.00p 301
26/05/2010 3,675.00p 3,675.00p 3,450.00p 3,525.00p 210
25/05/2010 3,675.00p 3,675.00p 3,525.00p 3,675.00p 1693
24/05/2010 3,600.00p 3,750.00p 3,570.00p 3,675.00p 1328
21/05/2010 3,750.00p 3,750.00p 3,477.00p 3,600.00p 833
20/05/2010 3,975.00p 3,975.00p 3,825.00p 3,825.00p 372
19/05/2010 4,050.00p 4,050.00p 3,900.00p 3,975.00p 663
18/05/2010 4,050.00p 4,087.50p 3,976.50p 4,050.00p 96
17/05/2010 4,050.00p 4,110.00p 3,990.00p 4,050.00p 888
14/05/2010 3,975.00p 4,050.00p 3,975.00p 4,050.00p 663
13/05/2010 3,825.00p 3,975.00p 3,825.00p 3,975.00p 329
12/05/2010 3,825.00p 3,900.00p 3,780.00p 3,825.00p 283
11/05/2010 3,825.00p 3,864.00p 3,780.00p 3,825.00p 429
10/05/2010 3,675.00p 3,870.00p 3,675.00p 3,825.00p 2167
07/05/2010 3,825.00p 3,825.00p 3,450.00p 3,675.00p 482
06/05/2010 3,900.00p 3,975.00p 3,840.00p 3,900.00p 620
05/05/2010 3,975.00p 3,975.00p 3,750.00p 3,825.00p 849
04/05/2010 4,125.00p 4,125.00p 3,900.00p 3,975.00p 380
30/04/2010 4,125.00p 4,200.00p 4,065.00p 4,125.00p 441
29/04/2010 4,125.00p 4,125.00p 4,050.00p 4,125.00p 197
28/04/2010 4,275.00p 4,275.00p 4,125.00p 4,125.00p 345
27/04/2010 4,350.00p 4,350.00p 4,275.00p 4,275.00p 501
26/04/2010 4,275.00p 4,350.00p 4,209.00p 4,350.00p 383
23/04/2010 4,275.00p 4,275.00p 4,207.50p 4,275.00p 133
22/04/2010 4,200.00p 4,350.00p 4,143.00p 4,275.00p 1359
21/04/2010 4,200.00p 4,200.00p 4,140.00p 4,200.00p 245
20/04/2010 4,200.00p 4,275.00p 4,155.00p 4,200.00p 288
19/04/2010 4,350.00p 4,350.00p 4,200.00p 4,200.00p 1831
16/04/2010 4,275.00p 4,410.00p 4,257.00p 4,350.00p 622
15/04/2010 4,500.00p 4,500.00p 4,256.40p 4,275.00p 1083
14/04/2010 4,200.00p 4,575.00p 4,200.00p 4,500.00p 4790
13/04/2010 3,825.00p 4,200.00p 3,801.00p 4,200.00p 1638
12/04/2010 3,900.00p 3,900.00p 3,825.00p 3,825.00p 50
09/04/2010 3,825.00p 3,975.00p 3,825.00p 3,900.00p 911
08/04/2010 3,975.00p 3,975.00p 3,751.50p 3,825.00p 395
07/04/2010 3,975.00p 3,975.00p 3,900.75p 3,975.00p 130
06/04/2010 3,900.00p 4,047.75p 3,840.00p 3,975.00p 1518
01/04/2010 3,825.00p 3,900.00p 3,825.00p 3,900.00p 441
31/03/2010 3,900.00p 3,900.00p 3,600.00p 3,825.00p 1142
30/03/2010 3,975.00p 3,975.00p 3,900.00p 3,900.00p 75
29/03/2010 3,900.00p 4,045.50p 3,825.00p 3,975.00p 626
26/03/2010 4,050.00p 4,080.00p 3,900.00p 3,900.00p 820
25/03/2010 4,050.00p 4,125.00p 3,976.50p 4,050.00p 1337
24/03/2010 3,975.00p 4,125.00p 3,958.50p 4,050.00p 1374
23/03/2010 3,750.00p 4,080.00p 3,735.00p 3,975.00p 5208
22/03/2010 3,600.00p 3,615.00p 3,525.00p 3,600.00p 425
19/03/2010 3,600.00p 3,630.00p 3,525.75p 3,600.00p 50
18/03/2010 3,750.00p 3,750.00p 3,450.00p 3,600.00p 1784
17/03/2010 3,675.00p 3,750.00p 3,639.90p 3,750.00p 655
16/03/2010 3,600.00p 3,675.00p 3,600.00p 3,675.00p 439
15/03/2010 3,525.00p 3,600.00p 3,525.00p 3,600.00p 161
12/03/2010 3,675.00p 3,675.00p 3,449.70p 3,525.00p 1186
11/03/2010 3,750.00p 3,750.00p 3,600.00p 3,675.00p 424
10/03/2010 3,825.00p 3,825.00p 3,675.00p 3,750.00p 433
09/03/2010 3,825.00p 3,825.00p 3,751.50p 3,825.00p 73
08/03/2010 3,975.00p 3,975.00p 3,750.00p 3,825.00p 813
05/03/2010 3,975.00p 3,975.00p 3,825.00p 3,975.00p 234
04/03/2010 3,975.00p 3,975.00p 3,900.00p 3,975.00p 289
03/03/2010 4,050.00p 4,050.00p 3,900.00p 3,975.00p 200
02/03/2010 4,050.00p 4,080.00p 3,960.00p 4,050.00p 691
01/03/2010 4,125.00p 4,125.00p 3,975.00p 4,050.00p 491
26/02/2010 4,125.00p 4,125.00p 4,107.00p 4,125.00p 139
25/02/2010 4,125.00p 4,125.00p 4,050.00p 4,125.00p 89
24/02/2010 4,200.00p 4,200.00p 4,125.00p 4,125.00p 479
23/02/2010 4,200.00p 4,200.00p 4,125.00p 4,200.00p 643
22/02/2010 4,050.00p 4,275.00p 4,032.00p 4,200.00p 2625
19/02/2010 3,825.00p 4,275.00p 3,787.50p 4,050.00p 2779
18/02/2010 3,825.00p 3,825.00p 3,780.00p 3,825.00p 383
17/02/2010 3,825.00p 3,825.00p 3,750.00p 3,825.00p 1104
16/02/2010 3,750.00p 3,825.00p 3,750.00p 3,825.00p 1011
15/02/2010 3,750.00p 3,825.00p 3,735.00p 3,750.00p 581
12/02/2010 3,750.00p 3,810.00p 3,647.40p 3,750.00p 665
11/02/2010 3,600.00p 3,825.00p 3,600.00p 3,750.00p 1814
10/02/2010 3,675.00p 3,675.00p 3,556.50p 3,600.00p 474
09/02/2010 3,600.00p 3,698.40p 3,600.00p 3,675.00p 187
08/02/2010 3,600.00p 3,698.40p 3,513.00p 3,600.00p 416
05/02/2010 3,975.00p 3,975.00p 3,600.00p 3,600.00p 1327
04/02/2010 3,900.00p 4,200.00p 3,675.00p 3,975.00p 3209
03/02/2010 3,225.00p 3,375.00p 3,225.00p 3,300.00p 654
02/02/2010 3,225.00p 3,225.00p 3,172.50p 3,225.00p 68
01/02/2010 3,225.00p 3,262.50p 3,225.00p 3,225.00p 2
29/01/2010 3,225.00p 3,262.50p 3,157.50p 3,225.00p 89
28/01/2010 3,150.00p 3,225.00p 3,150.00p 3,225.00p 224
27/01/2010 3,150.00p 3,225.00p 3,150.00p 3,150.00p 273
26/01/2010 3,150.00p 3,277.50p 3,150.00p 3,150.00p 113
25/01/2010 3,225.00p 3,225.00p 3,095.10p 3,150.00p 203
22/01/2010 3,450.00p 3,450.00p 3,172.50p 3,225.00p 794
21/01/2010 3,600.00p 3,600.00p 3,450.00p 3,450.00p 121
20/01/2010 3,600.00p 3,675.00p 3,525.00p 3,600.00p 486
19/01/2010 3,750.00p 3,750.00p 3,540.00p 3,600.00p 557
18/01/2010 3,750.00p 3,780.00p 3,675.00p 3,750.00p 753
15/01/2010 3,750.00p 3,795.00p 3,715.50p 3,750.00p 60
14/01/2010 3,750.00p 3,823.50p 3,712.50p 3,750.00p 180
13/01/2010 3,825.00p 3,825.00p 3,675.00p 3,750.00p 1257
12/01/2010 4,125.00p 4,200.00p 3,712.50p 3,825.00p 1748
11/01/2010 4,050.00p 4,200.00p 3,976.50p 4,125.00p 1606
08/01/2010 3,600.00p 4,125.00p 3,600.00p 4,050.00p 3425
07/01/2010 3,825.00p 3,900.00p 3,555.00p 3,600.00p 1584
06/01/2010 3,375.00p 3,825.00p 3,375.00p 3,750.00p 1783
05/01/2010 3,375.00p 3,450.00p 3,337.50p 3,375.00p 184
04/01/2010 3,300.00p 3,375.00p 3,300.00p 3,375.00p 227
31/12/2009 3,300.00p 3,300.00p 3,300.00p 3,300.00p 0
30/12/2009 3,150.00p 3,300.00p 3,150.00p 3,300.00p 270
29/12/2009 3,075.00p 3,175.00p 3,075.00p 3,150.00p 478
24/12/2009 3,075.00p 3,150.00p 3,075.00p 3,075.00p 158
23/12/2009 3,075.00p 3,150.00p 3,075.00p 3,150.00p 17
22/12/2009 3,000.00p 3,120.00p 2,955.00p 3,075.00p 531
21/12/2009 3,150.00p 3,150.00p 2,925.00p 3,000.00p 171
18/12/2009 3,150.00p 3,180.00p 3,075.00p 3,150.00p 620
17/12/2009 3,150.00p 3,195.00p 3,075.00p 3,150.00p 204
16/12/2009 3,225.00p 3,298.50p 3,150.00p 3,150.00p 338
15/12/2009 3,300.00p 3,360.00p 3,090.00p 3,225.00p 1052
14/12/2009 3,150.00p 3,375.00p 3,150.00p 3,300.00p 936
11/12/2009 3,150.00p 3,225.00p 3,085.50p 3,150.00p 471
10/12/2009 2,850.00p 3,180.00p 2,850.00p 3,150.00p 836
09/12/2009 2,925.00p 2,962.50p 2,700.00p 2,850.00p 399
08/12/2009 3,225.00p 3,225.00p 2,962.50p 2,962.50p 681
07/12/2009 3,375.00p 3,375.00p 3,225.00p 3,225.00p 922
04/12/2009 3,150.00p 3,600.00p 3,150.00p 3,375.00p 1592
03/12/2009 2,812.50p 3,300.00p 2,812.50p 3,150.00p 1161
02/12/2009 2,587.50p 2,850.00p 2,587.50p 2,812.50p 1106
01/12/2009 2,587.50p 2,625.00p 2,550.00p 2,587.50p 316
30/11/2009 2,775.00p 2,775.00p 2,400.00p 2,587.50p 1952
27/11/2009 2,775.00p 2,850.00p 2,745.00p 2,775.00p 207
26/11/2009 2,775.00p 2,775.00p 2,775.00p 2,775.00p 0
25/11/2009 2,775.00p 2,775.00p 2,775.00p 2,775.00p 0
24/11/2009 2,737.50p 2,775.00p 2,737.50p 2,775.00p 204
23/11/2009 2,812.50p 2,812.50p 2,700.00p 2,737.50p 1056
20/11/2009 2,887.50p 2,910.00p 2,790.00p 2,812.50p 518
19/11/2009 2,775.00p 2,925.00p 2,700.00p 2,887.50p 767
18/11/2009 2,925.00p 2,975.40p 2,789.40p 2,887.50p 287
17/11/2009 3,075.00p 3,075.00p 2,850.00p 2,925.00p 569
16/11/2009 3,075.00p 3,120.00p 3,000.00p 3,075.00p 189
13/11/2009 3,150.00p 3,150.00p 3,051.00p 3,075.00p 442
12/11/2009 3,150.00p 3,225.00p 3,150.00p 3,150.00p 176
11/11/2009 3,150.00p 3,150.00p 3,051.00p 3,150.00p 145

*Close Price adjusted for both dividends and splits