eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/06/2024 5.45p 6.10p 5.45p 5.95p 2826748
26/06/2024 5.45p 5.50p 5.40p 5.45p 182319
25/06/2024 5.45p 5.50p 5.45p 5.45p 263768
24/06/2024 5.50p 5.60p 5.40p 5.45p 194649
21/06/2024 5.60p 5.70p 5.40p 5.50p 459524
20/06/2024 5.50p 5.70p 5.40p 5.70p 501490
19/06/2024 5.60p 5.70p 5.42p 5.50p 1579529
18/06/2024 5.65p 5.70p 5.40p 5.60p 1046315
17/06/2024 5.75p 5.90p 5.61p 5.65p 1265133
14/06/2024 5.80p 5.90p 5.60p 5.75p 1370496
13/06/2024 6.00p 6.00p 5.60p 5.80p 1850251
12/06/2024 6.00p 6.10p 5.91p 6.00p 780955
11/06/2024 6.25p 6.29p 5.91p 6.00p 634914
10/06/2024 6.25p 6.40p 6.12p 6.25p 142266
07/06/2024 6.25p 6.31p 6.10p 6.25p 608281
06/06/2024 6.25p 6.40p 6.10p 6.25p 338348
05/06/2024 6.25p 6.50p 6.10p 6.25p 534485
04/06/2024 6.25p 6.40p 6.10p 6.25p 251414
03/06/2024 6.25p 6.40p 6.12p 6.25p 261694
31/05/2024 6.25p 6.40p 6.10p 6.25p 93042
30/05/2024 6.20p 6.40p 6.00p 6.25p 512714
29/05/2024 6.20p 6.40p 6.00p 6.20p 380666
28/05/2024 6.05p 6.40p 5.90p 6.20p 2325126
24/05/2024 6.10p 6.20p 5.93p 6.05p 1077921
23/05/2024 6.25p 6.30p 6.00p 6.10p 1360669
22/05/2024 6.35p 6.40p 6.20p 6.25p 413361
21/05/2024 6.40p 6.50p 6.30p 6.35p 912793
20/05/2024 6.35p 6.50p 6.30p 6.40p 1253499
17/05/2024 6.45p 6.50p 6.33p 6.35p 323395
16/05/2024 6.60p 6.70p 6.40p 6.40p 1150182
15/05/2024 6.75p 6.80p 6.40p 6.60p 1435428
14/05/2024 6.75p 6.77p 6.70p 6.75p 261781
13/05/2024 6.90p 7.00p 6.70p 6.75p 1472493
10/05/2024 6.90p 7.10p 6.80p 6.90p 411477
09/05/2024 6.90p 7.35p 6.80p 6.95p 3293305
08/05/2024 6.85p 7.10p 6.80p 6.90p 2524643
07/05/2024 6.95p 7.10p 6.80p 6.85p 2851657
03/05/2024 6.90p 7.20p 6.80p 6.95p 3209979
02/05/2024 6.65p 7.00p 6.59p 6.90p 1325022
01/05/2024 6.10p 7.00p 6.10p 6.65p 9382927
30/04/2024 6.35p 6.35p 5.76p 6.10p 5272166
29/04/2024 6.35p 6.50p 6.30p 6.40p 657368
26/04/2024 6.65p 6.70p 6.30p 6.35p 971455
25/04/2024 6.80p 6.82p 6.60p 6.65p 231123
24/04/2024 6.45p 7.00p 6.40p 6.80p 1611292
23/04/2024 6.55p 6.70p 6.43p 6.45p 1616096
22/04/2024 6.50p 6.90p 6.31p 6.55p 6304997
19/04/2024 6.05p 6.10p 6.00p 6.00p 824339
18/04/2024 6.20p 6.20p 6.05p 6.05p 333532
17/04/2024 6.20p 6.21p 6.10p 6.20p 179353
16/04/2024 6.20p 6.23p 6.16p 6.20p 120835
15/04/2024 6.25p 6.30p 6.10p 6.20p 1094492
12/04/2024 6.40p 6.50p 6.10p 6.25p 663853
11/04/2024 6.50p 6.60p 6.30p 6.40p 795269
10/04/2024 6.40p 6.59p 6.36p 6.50p 1219393
09/04/2024 6.55p 6.60p 6.30p 6.40p 640328
08/04/2024 6.25p 6.63p 6.20p 6.55p 1154079
05/04/2024 6.35p 6.40p 6.20p 6.25p 1093557
04/04/2024 6.30p 6.50p 6.30p 6.36p 912154
03/04/2024 6.60p 6.70p 6.27p 6.40p 1274223
02/04/2024 6.70p 6.80p 6.50p 6.60p 1343368
28/03/2024 6.95p 7.00p 6.54p 6.70p 1956039
27/03/2024 6.95p 7.10p 6.80p 6.80p 856154
26/03/2024 7.10p 7.14p 6.84p 6.95p 1160555
25/03/2024 7.15p 7.29p 6.94p 7.10p 1888000
22/03/2024 6.95p 7.35p 6.90p 7.15p 1942344
21/03/2024 7.00p 7.10p 6.90p 6.95p 911135
20/03/2024 7.15p 7.15p 7.10p 7.00p 864075
19/03/2024 7.15p 7.20p 7.00p 7.10p 860260
18/03/2024 7.40p 7.50p 7.12p 7.12p 998510
15/03/2024 7.30p 7.45p 7.10p 7.40p 746997
14/03/2024 7.35p 7.44p 7.10p 7.20p 2666669
13/03/2024 7.40p 7.50p 7.20p 7.40p 1162870
12/03/2024 7.50p 7.80p 7.20p 7.36p 1053817
11/03/2024 7.25p 7.70p 7.20p 7.50p 2878256
08/03/2024 7.40p 7.50p 7.10p 7.25p 2434533
07/03/2024 7.55p 7.70p 7.30p 7.40p 1918336
06/03/2024 7.40p 7.80p 7.36p 7.46p 4142099
05/03/2024 7.25p 7.57p 6.90p 7.40p 3256567
04/03/2024 7.55p 7.60p 7.10p 7.25p 1885350
01/03/2024 7.00p 8.79p 7.00p 7.55p 23286320
29/02/2024 6.60p 6.70p 6.50p 6.60p 564443
28/02/2024 6.45p 6.68p 6.45p 6.60p 672989
27/02/2024 6.55p 6.60p 6.30p 6.45p 438968
26/02/2024 6.75p 7.00p 6.50p 6.55p 1055048
23/02/2024 6.35p 6.80p 6.30p 6.75p 3072851
22/02/2024 6.60p 6.70p 6.28p 6.35p 2103958
21/02/2024 6.65p 6.80p 6.50p 6.60p 1104917
20/02/2024 6.80p 6.90p 6.65p 6.65p 1331464
19/02/2024 7.20p 7.40p 6.72p 6.80p 2955999
16/02/2024 7.25p 7.53p 7.14p 7.28p 1772663
15/02/2024 7.30p 7.50p 7.00p 7.25p 3109458
14/02/2024 7.85p 8.00p 7.27p 7.40p 4480601
13/02/2024 7.85p 8.00p 7.70p 7.85p 1077727
12/02/2024 7.90p 8.20p 7.71p 7.85p 4590729
09/02/2024 7.75p 8.33p 7.63p 7.90p 8046214
08/02/2024 7.40p 7.50p 7.32p 7.46p 974217
07/02/2024 7.75p 8.08p 7.25p 7.40p 6723980
06/02/2024 7.75p 8.10p 7.65p 7.75p 3503762
05/02/2024 6.85p 8.26p 6.85p 7.56p 7632239
02/02/2024 7.10p 7.20p 6.72p 6.74p 3134940
01/02/2024 6.55p 7.18p 6.46p 7.10p 3028067
31/01/2024 6.20p 6.70p 6.20p 6.50p 3885412
30/01/2024 6.30p 6.60p 6.06p 6.30p 5096098
29/01/2024 6.30p 6.38p 6.01p 6.30p 3629986
26/01/2024 6.40p 6.42p 6.24p 6.30p 762917
25/01/2024 6.45p 6.50p 6.30p 6.42p 2161971
24/01/2024 6.90p 6.92p 6.40p 6.45p 5112389
23/01/2024 7.65p 8.00p 6.83p 6.90p 9844453
22/01/2024 9.75p 9.83p 7.50p 7.80p 67610080
19/01/2024 7.00p 7.40p 6.50p 7.40p 16521685
18/01/2024 7.35p 7.35p 6.90p 7.00p 3826405
17/01/2024 7.55p 7.55p 7.20p 7.20p 871188
16/01/2024 7.25p 7.69p 7.10p 7.60p 836239
15/01/2024 7.40p 7.60p 7.20p 7.25p 2482566
12/01/2024 7.45p 7.60p 7.40p 7.40p 895442
11/01/2024 7.40p 8.00p 7.33p 7.45p 2078353
10/01/2024 6.80p 7.44p 6.70p 7.40p 1089423
09/01/2024 6.90p 7.00p 6.68p 6.80p 2725511
08/01/2024 6.90p 7.00p 6.80p 6.90p 1674250
05/01/2024 6.90p 7.20p 6.75p 6.90p 1913449
04/01/2024 7.20p 7.40p 6.90p 6.90p 1522942
03/01/2024 7.30p 7.40p 7.00p 7.20p 1490694
02/01/2024 6.70p 7.50p 6.50p 7.30p 2175763
29/12/2023 7.35p 7.35p 6.70p 6.70p 1353000
28/12/2023 7.65p 7.70p 7.20p 7.35p 510710
27/12/2023 6.95p 7.70p 6.80p 7.60p 5177306
22/12/2023 6.50p 7.00p 6.40p 6.95p 1467587
21/12/2023 6.50p 6.60p 6.40p 6.50p 1824062
20/12/2023 6.50p 6.80p 6.33p 6.50p 740628
19/12/2023 6.40p 6.60p 6.20p 6.50p 5627746
18/12/2023 6.35p 6.60p 6.20p 6.40p 1028043
15/12/2023 6.15p 6.50p 6.00p 6.35p 3139424
14/12/2023 6.20p 6.30p 5.91p 6.15p 1428688
13/12/2023 6.75p 6.80p 6.10p 6.20p 2915513
12/12/2023 6.75p 7.00p 6.50p 6.75p 865625
11/12/2023 6.65p 7.10p 6.40p 6.78p 6280570
08/12/2023 5.30p 6.69p 5.30p 6.50p 8053817
07/12/2023 5.10p 5.30p 5.08p 5.20p 1693556
06/12/2023 5.05p 5.20p 5.00p 5.10p 1260844
05/12/2023 5.15p 5.20p 5.00p 5.05p 1709037
04/12/2023 5.15p 5.30p 5.00p 5.15p 102477
01/12/2023 5.15p 5.30p 5.00p 5.15p 1026767
30/11/2023 5.15p 5.30p 5.05p 5.15p 161508
29/11/2023 5.20p 5.30p 5.03p 5.15p 630970
28/11/2023 5.20p 5.30p 5.10p 5.20p 153732
27/11/2023 5.20p 5.30p 5.10p 5.20p 226411
24/11/2023 5.20p 5.30p 5.10p 5.20p 285531
23/11/2023 5.20p 5.30p 5.10p 5.20p 141910
22/11/2023 5.20p 5.30p 5.10p 5.20p 148481
21/11/2023 5.20p 5.25p 5.10p 5.20p 1526620
20/11/2023 5.20p 5.30p 5.10p 5.20p 1730874
17/11/2023 5.20p 5.25p 5.10p 5.20p 873727
16/11/2023 5.15p 5.30p 5.10p 5.20p 2648002
15/11/2023 5.15p 5.30p 5.00p 5.15p 4674789
14/11/2023 5.35p 5.50p 5.00p 5.15p 839864
13/11/2023 5.35p 5.50p 5.15p 5.35p 1593194
10/11/2023 5.60p 5.70p 5.20p 5.35p 2069258
09/11/2023 5.75p 6.00p 5.41p 5.60p 2253274
08/11/2023 5.25p 7.00p 5.25p 5.75p 12259919
07/11/2023 4.00p 4.20p 3.80p 4.00p 538496
06/11/2023 3.60p 4.20p 3.57p 3.95p 921166
03/11/2023 3.65p 3.70p 3.50p 3.60p 1013185
02/11/2023 3.75p 3.85p 3.60p 3.65p 67471
01/11/2023 3.75p 3.85p 3.60p 3.75p 112637
31/10/2023 3.60p 3.90p 3.51p 3.75p 536784
30/10/2023 3.50p 3.70p 3.40p 3.60p 367225
27/10/2023 3.50p 3.60p 3.41p 3.50p 327074
26/10/2023 3.55p 3.60p 3.49p 3.50p 347010
25/10/2023 3.65p 3.69p 3.50p 3.55p 476865
24/10/2023 3.70p 3.74p 3.60p 3.65p 285010
23/10/2023 3.80p 3.80p 3.60p 3.70p 1084010
20/10/2023 4.10p 4.20p 3.70p 3.85p 483683
19/10/2023 4.10p 4.10p 4.00p 4.10p 118879
18/10/2023 4.15p 4.20p 4.00p 4.10p 260222
17/10/2023 4.15p 4.16p 4.10p 4.15p 58320
16/10/2023 4.30p 4.30p 4.15p 4.15p 234355

*Close Price adjusted for both dividends and splits