eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2006 6,675.00p 6,675.00p 6,675.00p 6,675.00p 15
12/09/2006 6,750.00p 6,750.00p 6,675.00p 6,675.00p 1511
11/09/2006 6,825.00p 6,825.00p 6,825.00p 6,825.00p 336
08/09/2006 6,825.00p 6,825.00p 6,825.00p 6,825.00p 1
07/09/2006 6,825.00p 6,825.00p 6,825.00p 6,825.00p 254
06/09/2006 6,825.00p 6,825.00p 6,825.00p 6,825.00p 19
05/09/2006 6,900.00p 6,900.00p 6,825.00p 6,825.00p 618
04/09/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 37
01/09/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 783
31/08/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 709
30/08/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 167
29/08/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 37
25/08/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 7
24/08/2006 6,900.00p 6,900.00p 6,825.00p 6,900.00p 1379
23/08/2006 6,900.00p 6,900.00p 6,825.00p 6,900.00p 67
22/08/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 13
21/08/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 133
18/08/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 177
17/08/2006 6,975.00p 6,975.00p 6,900.00p 6,900.00p 87
16/08/2006 7,050.00p 7,050.00p 6,825.00p 6,975.00p 6571
15/08/2006 7,050.00p 7,125.00p 7,050.00p 7,050.00p 37
14/08/2006 7,125.00p 7,125.00p 7,125.00p 7,125.00p 173
11/08/2006 6,975.00p 7,125.00p 6,975.00p 7,125.00p 58
10/08/2006 7,050.00p 7,050.00p 7,050.00p 7,050.00p 206
09/08/2006 7,125.00p 7,125.00p 6,975.00p 7,050.00p 425
08/08/2006 7,200.00p 7,200.00p 7,125.00p 7,125.00p 19
07/08/2006 7,200.00p 7,200.00p 7,200.00p 7,200.00p 354
04/08/2006 7,125.00p 7,200.00p 7,125.00p 7,200.00p 40
03/08/2006 6,975.00p 7,125.00p 6,975.00p 7,125.00p 2001
02/08/2006 7,350.00p 7,350.00p 6,975.00p 6,975.00p 748
01/08/2006 7,275.00p 7,350.00p 7,275.00p 7,350.00p 1287
31/07/2006 7,125.00p 7,350.00p 7,125.00p 7,275.00p 503
28/07/2006 7,125.00p 7,125.00p 7,125.00p 7,125.00p 459
27/07/2006 7,050.00p 7,125.00p 6,900.00p 7,125.00p 317
26/07/2006 7,050.00p 7,050.00p 7,050.00p 7,050.00p 0
25/07/2006 7,050.00p 7,050.00p 7,050.00p 7,050.00p 1547
24/07/2006 7,050.00p 7,050.00p 7,050.00p 7,050.00p 477
21/07/2006 6,900.00p 7,050.00p 6,900.00p 7,050.00p 418
20/07/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 106
19/07/2006 6,975.00p 6,975.00p 6,900.00p 6,900.00p 0
18/07/2006 7,350.00p 7,350.00p 6,975.00p 6,975.00p 1695
17/07/2006 7,350.00p 7,350.00p 7,275.00p 7,275.00p 180
14/07/2006 7,425.00p 7,425.00p 7,350.00p 7,350.00p 540
13/07/2006 7,800.00p 7,800.00p 7,650.00p 7,650.00p 219
12/07/2006 7,725.00p 7,800.00p 7,650.00p 7,800.00p 3611
11/07/2006 7,800.00p 7,800.00p 7,725.00p 7,725.00p 78
10/07/2006 8,025.00p 8,025.00p 7,800.00p 7,800.00p 217
07/07/2006 8,025.00p 8,025.00p 8,025.00p 8,025.00p 321
06/07/2006 8,025.00p 8,025.00p 8,025.00p 8,025.00p 30
05/07/2006 8,175.00p 8,175.00p 8,025.00p 8,025.00p 171
04/07/2006 8,175.00p 8,175.00p 8,100.00p 8,100.00p 515
03/07/2006 8,025.00p 8,175.00p 8,025.00p 8,175.00p 147
30/06/2006 7,950.00p 7,950.00p 7,950.00p 7,950.00p 40
29/06/2006 7,950.00p 7,950.00p 7,875.00p 7,950.00p 254
28/06/2006 7,650.00p 7,875.00p 7,725.00p 7,875.00p 1937
27/06/2006 7,650.00p 7,650.00p 7,650.00p 7,650.00p 72
26/06/2006 7,575.00p 7,650.00p 7,575.00p 7,650.00p 610
23/06/2006 7,425.00p 7,650.00p 7,425.00p 7,575.00p 408
22/06/2006 7,575.00p 7,575.00p 7,425.00p 7,425.00p 395
21/06/2006 7,800.00p 7,800.00p 7,575.00p 7,575.00p 2111
20/06/2006 7,875.00p 7,875.00p 7,800.00p 7,800.00p 289
19/06/2006 8,100.00p 8,100.00p 7,950.00p 7,950.00p 1227
16/06/2006 8,250.00p 8,475.00p 8,100.00p 8,100.00p 992
15/06/2006 8,175.00p 8,175.00p 8,100.00p 8,175.00p 49
14/06/2006 8,175.00p 8,175.00p 8,100.00p 8,100.00p 192
13/06/2006 8,850.00p 8,850.00p 8,250.00p 8,250.00p 868
12/06/2006 8,925.00p 8,925.00p 8,925.00p 8,925.00p 174
09/06/2006 8,925.00p 9,000.00p 8,925.00p 9,000.00p 270
08/06/2006 9,000.00p 9,000.00p 8,850.00p 8,925.00p 429
07/06/2006 9,300.00p 9,300.00p 9,075.00p 9,075.00p 694
06/06/2006 9,600.00p 9,600.00p 9,225.00p 9,300.00p 837
05/06/2006 9,675.00p 9,675.00p 9,450.00p 9,600.00p 854
02/06/2006 9,600.00p 9,600.00p 9,600.00p 9,600.00p 83
01/06/2006 9,600.00p 9,600.00p 9,525.00p 9,600.00p 1372
31/05/2006 9,600.00p 9,600.00p 9,375.00p 9,600.00p 1545
30/05/2006 9,000.00p 9,600.00p 9,000.00p 9,600.00p 1768
26/05/2006 8,850.00p 9,150.00p 8,925.00p 9,000.00p 892
25/05/2006 8,925.00p 9,000.00p 8,850.00p 8,850.00p 373
24/05/2006 9,075.00p 9,150.00p 8,925.00p 8,925.00p 1610
23/05/2006 8,400.00p 9,075.00p 8,250.00p 9,075.00p 3174
22/05/2006 9,000.00p 9,000.00p 8,400.00p 8,400.00p 1056
19/05/2006 9,000.00p 9,000.00p 9,000.00p 9,000.00p 553
18/05/2006 9,525.00p 9,525.00p 9,000.00p 9,000.00p 527
17/05/2006 9,675.00p 9,675.00p 9,525.00p 9,525.00p 2525
16/05/2006 10,125.00p 10,125.00p 9,450.00p 9,675.00p 5979
15/05/2006 10,650.00p 10,650.00p 10,125.00p 10,125.00p 14869
12/05/2006 10,575.00p 10,875.00p 10,575.00p 10,650.00p 18513
11/05/2006 9,900.00p 10,500.00p 9,900.00p 10,500.00p 3643
10/05/2006 9,825.00p 9,900.00p 9,825.00p 9,900.00p 7329
09/05/2006 9,150.00p 9,750.00p 9,150.00p 9,750.00p 5472
08/05/2006 9,300.00p 9,300.00p 9,150.00p 9,150.00p 2518
05/05/2006 9,150.00p 9,450.00p 9,150.00p 9,300.00p 4660
04/05/2006 8,250.00p 9,225.00p 8,325.00p 9,150.00p 13028
03/05/2006 7,875.00p 8,400.00p 7,875.00p 8,250.00p 12831
02/05/2006 7,500.00p 7,800.00p 7,500.00p 7,800.00p 4445
28/04/2006 7,500.00p 7,500.00p 7,500.00p 7,500.00p 455
27/04/2006 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1227
26/04/2006 7,500.00p 7,500.00p 7,500.00p 7,500.00p 9658
25/04/2006 7,425.00p 7,500.00p 7,425.00p 7,500.00p 502
24/04/2006 7,500.00p 7,500.00p 7,500.00p 7,500.00p 147
21/04/2006 7,650.00p 7,650.00p 7,500.00p 7,500.00p 508
20/04/2006 7,650.00p 7,650.00p 7,500.00p 7,650.00p 7028
19/04/2006 7,425.00p 7,650.00p 7,425.00p 7,650.00p 717
18/04/2006 7,275.00p 7,425.00p 7,275.00p 7,425.00p 3602
13/04/2006 7,275.00p 7,275.00p 7,275.00p 7,275.00p 77
12/04/2006 7,575.00p 7,575.00p 7,275.00p 7,275.00p 1781
11/04/2006 7,500.00p 7,575.00p 7,500.00p 7,575.00p 2101
10/04/2006 7,650.00p 7,725.00p 7,575.00p 7,575.00p 1164
07/04/2006 7,275.00p 7,875.00p 7,275.00p 7,725.00p 4067
06/04/2006 7,200.00p 7,200.00p 7,200.00p 7,200.00p 3801
05/04/2006 7,275.00p 7,275.00p 7,200.00p 7,200.00p 1050
04/04/2006 7,350.00p 7,350.00p 7,275.00p 7,275.00p 657
03/04/2006 7,350.00p 7,350.00p 7,350.00p 7,350.00p 103
31/03/2006 7,650.00p 7,650.00p 7,350.00p 7,350.00p 526
30/03/2006 7,650.00p 7,650.00p 7,650.00p 7,650.00p 155
29/03/2006 7,650.00p 7,650.00p 7,650.00p 7,650.00p 162
28/03/2006 7,650.00p 7,725.00p 7,650.00p 7,650.00p 1581
27/03/2006 7,650.00p 7,650.00p 7,650.00p 7,650.00p 296
24/03/2006 7,650.00p 7,650.00p 7,650.00p 7,650.00p 35
23/03/2006 7,650.00p 7,650.00p 7,650.00p 7,650.00p 13
22/03/2006 7,950.00p 7,950.00p 7,650.00p 7,650.00p 538
21/03/2006 8,025.00p 8,025.00p 7,950.00p 7,950.00p 2345
20/03/2006 8,100.00p 8,100.00p 8,025.00p 8,025.00p 784
17/03/2006 8,100.00p 8,475.00p 8,100.00p 8,100.00p 1470
16/03/2006 8,025.00p 8,175.00p 8,025.00p 8,175.00p 5605
15/03/2006 7,725.00p 8,025.00p 7,725.00p 8,025.00p 6468
14/03/2006 7,650.00p 7,725.00p 7,650.00p 7,725.00p 7030
13/03/2006 7,725.00p 7,725.00p 7,650.00p 7,650.00p 11987
10/03/2006 7,950.00p 8,025.00p 7,725.00p 7,725.00p 7006
09/03/2006 7,575.00p 7,800.00p 7,575.00p 7,800.00p 2284
08/03/2006 7,575.00p 7,575.00p 7,575.00p 7,575.00p 33
07/03/2006 8,025.00p 8,025.00p 7,500.00p 7,575.00p 1973
06/03/2006 8,325.00p 8,325.00p 8,025.00p 8,025.00p 1859
03/03/2006 8,325.00p 8,325.00p 8,325.00p 8,325.00p 435
02/03/2006 8,325.00p 8,325.00p 8,325.00p 8,325.00p 283
01/03/2006 8,325.00p 8,325.00p 8,325.00p 8,325.00p 262
28/02/2006 8,400.00p 8,475.00p 8,325.00p 8,325.00p 699
27/02/2006 8,325.00p 8,475.00p 8,325.00p 8,475.00p 2661
24/02/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 48
23/02/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 89
22/02/2006 8,250.00p 8,250.00p 8,250.00p 8,250.00p 29
21/02/2006 8,325.00p 8,550.00p 8,250.00p 8,250.00p 2149
20/02/2006 8,100.00p 8,325.00p 8,100.00p 8,325.00p 7962
17/02/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 434
16/02/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 107
15/02/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 8
14/02/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 2020
13/02/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 973
10/02/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 817
09/02/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 549
08/02/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 8
07/02/2006 8,325.00p 8,325.00p 8,100.00p 8,100.00p 2599
06/02/2006 8,250.00p 8,325.00p 8,175.00p 8,325.00p 773
03/02/2006 7,875.00p 8,175.00p 7,800.00p 8,175.00p 13268
02/02/2006 7,800.00p 7,800.00p 7,800.00p 7,800.00p 7488
01/02/2006 7,800.00p 7,950.00p 7,800.00p 7,800.00p 3766
31/01/2006 7,800.00p 7,950.00p 7,425.00p 7,500.00p 5451
30/01/2006 7,950.00p 7,950.00p 7,950.00p 7,950.00p 731
27/01/2006 7,950.00p 7,950.00p 7,875.00p 7,950.00p 154
26/01/2006 7,950.00p 8,100.00p 7,875.00p 7,875.00p 806
25/01/2006 8,100.00p 8,100.00p 8,100.00p 8,100.00p 98
24/01/2006 8,100.00p 8,175.00p 8,100.00p 8,100.00p 1186
23/01/2006 8,550.00p 8,625.00p 8,175.00p 8,175.00p 4901
20/01/2006 8,625.00p 8,700.00p 8,625.00p 8,625.00p 2069
19/01/2006 8,250.00p 8,700.00p 8,250.00p 8,700.00p 24783
18/01/2006 7,875.00p 8,325.00p 7,875.00p 8,325.00p 7257
17/01/2006 8,025.00p 8,025.00p 8,025.00p 8,025.00p 358
16/01/2006 8,025.00p 8,175.00p 7,875.00p 8,025.00p 3478
13/01/2006 8,175.00p 8,325.00p 8,100.00p 8,175.00p 2729
12/01/2006 8,550.00p 8,625.00p 8,325.00p 8,325.00p 2044
11/01/2006 8,100.00p 8,625.00p 7,950.00p 8,625.00p 17973
10/01/2006 7,575.00p 7,950.00p 7,425.00p 7,950.00p 9516
09/01/2006 7,650.00p 7,650.00p 7,650.00p 7,650.00p 20
06/01/2006 7,350.00p 7,725.00p 7,200.00p 7,650.00p 2227
05/01/2006 7,200.00p 7,200.00p 7,125.00p 7,200.00p 55
04/01/2006 6,975.00p 7,125.00p 6,900.00p 7,125.00p 207
03/01/2006 6,900.00p 6,900.00p 6,900.00p 6,900.00p 3610
30/12/2005 6,900.00p 6,975.00p 6,900.00p 6,900.00p 0
29/12/2005 6,975.00p 6,975.00p 6,975.00p 6,975.00p 51
28/12/2005 6,975.00p 7,050.00p 6,975.00p 6,975.00p 268
23/12/2005 6,975.00p 7,050.00p 6,975.00p 7,050.00p 131
22/12/2005 6,975.00p 7,050.00p 6,975.00p 6,975.00p 62
21/12/2005 6,825.00p 6,975.00p 6,750.00p 6,975.00p 1390
20/12/2005 6,750.00p 6,750.00p 6,750.00p 6,750.00p 82
19/12/2005 6,750.00p 6,750.00p 6,675.00p 6,750.00p 22
16/12/2005 6,975.00p 7,125.00p 6,675.00p 6,675.00p 1731
15/12/2005 7,125.00p 7,200.00p 7,125.00p 7,125.00p 290
14/12/2005 7,275.00p 7,275.00p 7,200.00p 7,200.00p 133
13/12/2005 7,350.00p 7,350.00p 7,275.00p 7,275.00p 680
12/12/2005 7,425.00p 7,425.00p 7,350.00p 7,425.00p 47
09/12/2005 7,425.00p 7,425.00p 7,425.00p 7,425.00p 66
08/12/2005 7,425.00p 7,425.00p 7,350.00p 7,425.00p 813
07/12/2005 7,425.00p 7,425.00p 7,425.00p 7,425.00p 295
06/12/2005 7,425.00p 7,425.00p 7,425.00p 7,425.00p 50
05/12/2005 7,350.00p 7,425.00p 7,350.00p 7,425.00p 715
02/12/2005 7,425.00p 7,500.00p 7,425.00p 7,425.00p 1135
01/12/2005 7,500.00p 7,500.00p 7,500.00p 7,500.00p 257
30/11/2005 7,500.00p 7,500.00p 7,500.00p 7,500.00p 714
29/11/2005 7,500.00p 7,575.00p 7,500.00p 7,500.00p 105
28/11/2005 7,650.00p 7,725.00p 7,575.00p 7,575.00p 483

*Close Price adjusted for both dividends and splits