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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/11/2005 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 336 |
| 24/11/2005 | 7,650.00p | 7,725.00p | 7,650.00p | 7,725.00p | 379 |
| 23/11/2005 | 7,500.00p | 7,500.00p | 7,425.00p | 7,500.00p | 5766 |
| 22/11/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 5124 |
| 21/11/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 2859 |
| 18/11/2005 | 6,900.00p | 7,425.00p | 6,750.00p | 7,425.00p | 4404 |
| 17/11/2005 | 6,750.00p | 6,750.00p | 6,600.00p | 6,750.00p | 2970 |
| 16/11/2005 | 7,050.00p | 7,200.00p | 6,600.00p | 6,600.00p | 557 |
| 15/11/2005 | 7,125.00p | 7,125.00p | 7,050.00p | 7,125.00p | 55 |
| 14/11/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 3 |
| 11/11/2005 | 7,050.00p | 7,050.00p | 6,975.00p | 7,050.00p | 273 |
| 10/11/2005 | 7,050.00p | 7,050.00p | 6,900.00p | 7,050.00p | 64 |
| 09/11/2005 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 110 |
| 08/11/2005 | 6,975.00p | 7,050.00p | 6,975.00p | 6,975.00p | 128 |
| 07/11/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 152 |
| 04/11/2005 | 7,050.00p | 7,125.00p | 7,050.00p | 7,050.00p | 258 |
| 03/11/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 139 |
| 02/11/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 59 |
| 01/11/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 21 |
| 31/10/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 17 |
| 28/10/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 30 |
| 27/10/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 30 |
| 26/10/2005 | 7,125.00p | 7,125.00p | 7,050.00p | 7,125.00p | 683 |
| 25/10/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 1864 |
| 24/10/2005 | 7,050.00p | 7,050.00p | 6,975.00p | 7,050.00p | 2986 |
| 21/10/2005 | 6,975.00p | 6,975.00p | 6,900.00p | 6,975.00p | 1499 |
| 20/10/2005 | 6,900.00p | 6,975.00p | 6,675.00p | 6,975.00p | 4080 |
| 19/10/2005 | 7,200.00p | 7,350.00p | 6,525.00p | 6,675.00p | 2778 |
| 18/10/2005 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 110 |
| 17/10/2005 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 23 |
| 14/10/2005 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 226 |
| 13/10/2005 | 7,425.00p | 7,500.00p | 7,350.00p | 7,350.00p | 248 |
| 12/10/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 1352 |
| 11/10/2005 | 7,500.00p | 7,575.00p | 7,500.00p | 7,500.00p | 215 |
| 10/10/2005 | 7,575.00p | 7,575.00p | 7,575.00p | 7,575.00p | 446 |
| 07/10/2005 | 7,650.00p | 7,650.00p | 7,575.00p | 7,575.00p | 12 |
| 06/10/2005 | 7,725.00p | 7,725.00p | 7,650.00p | 7,650.00p | 51 |
| 05/10/2005 | 7,725.00p | 7,725.00p | 7,650.00p | 7,650.00p | 4557 |
| 04/10/2005 | 7,725.00p | 7,800.00p | 7,725.00p | 7,725.00p | 1850 |
| 03/10/2005 | 7,500.00p | 7,800.00p | 7,425.00p | 7,800.00p | 4367 |
| 30/09/2005 | 7,650.00p | 7,725.00p | 7,425.00p | 7,425.00p | 7108 |
| 29/09/2005 | 7,275.00p | 7,725.00p | 7,200.00p | 7,725.00p | 2826 |
| 28/09/2005 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 428 |
| 27/09/2005 | 7,200.00p | 7,350.00p | 7,200.00p | 7,200.00p | 398 |
| 26/09/2005 | 7,350.00p | 7,350.00p | 7,200.00p | 7,350.00p | 53 |
| 23/09/2005 | 7,425.00p | 7,500.00p | 7,350.00p | 7,350.00p | 761 |
| 22/09/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 234 |
| 21/09/2005 | 7,500.00p | 7,575.00p | 7,425.00p | 7,500.00p | 1382 |
| 20/09/2005 | 7,425.00p | 7,500.00p | 7,425.00p | 7,425.00p | 543 |
| 19/09/2005 | 7,500.00p | 7,500.00p | 7,425.00p | 7,500.00p | 391 |
| 16/09/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 116 |
| 15/09/2005 | 7,425.00p | 7,500.00p | 7,425.00p | 7,425.00p | 339 |
| 14/09/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 131 |
| 13/09/2005 | 7,575.00p | 7,650.00p | 7,500.00p | 7,500.00p | 240 |
| 12/09/2005 | 8,025.00p | 8,025.00p | 7,650.00p | 7,650.00p | 1394 |
| 09/09/2005 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 1192 |
| 08/09/2005 | 7,950.00p | 7,950.00p | 7,800.00p | 7,950.00p | 103 |
| 07/09/2005 | 7,800.00p | 7,875.00p | 7,800.00p | 7,800.00p | 3603 |
| 06/09/2005 | 7,800.00p | 7,875.00p | 7,800.00p | 7,875.00p | 1112 |
| 05/09/2005 | 7,800.00p | 7,800.00p | 7,650.00p | 7,800.00p | 1850 |
| 02/09/2005 | 7,800.00p | 7,875.00p | 7,650.00p | 7,650.00p | 1877 |
| 01/09/2005 | 7,500.00p | 8,175.00p | 7,425.00p | 7,875.00p | 3129 |
| 31/08/2005 | 7,200.00p | 7,425.00p | 7,200.00p | 7,425.00p | 906 |
| 30/08/2005 | 7,125.00p | 7,275.00p | 7,050.00p | 7,275.00p | 2915 |
| 29/08/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 0 |
| 26/08/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 404 |
| 25/08/2005 | 7,125.00p | 7,125.00p | 7,050.00p | 7,050.00p | 524 |
| 24/08/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 998 |
| 23/08/2005 | 7,200.00p | 7,200.00p | 7,125.00p | 7,125.00p | 1324 |
| 22/08/2005 | 6,825.00p | 7,125.00p | 6,675.00p | 7,125.00p | 4527 |
| 19/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 207 |
| 18/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 357 |
| 17/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 151 |
| 16/08/2005 | 6,825.00p | 7,050.00p | 6,600.00p | 6,675.00p | 857 |
| 15/08/2005 | 7,050.00p | 7,125.00p | 7,050.00p | 7,050.00p | 666 |
| 12/08/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 498 |
| 11/08/2005 | 7,350.00p | 7,425.00p | 7,125.00p | 7,125.00p | 651 |
| 10/08/2005 | 7,050.00p | 7,425.00p | 6,750.00p | 7,425.00p | 1507 |
| 09/08/2005 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 1838 |
| 08/08/2005 | 6,750.00p | 6,975.00p | 6,675.00p | 6,750.00p | 973 |
| 05/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 449 |
| 04/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 4127 |
| 03/08/2005 | 6,750.00p | 6,750.00p | 6,675.00p | 6,675.00p | 591 |
| 02/08/2005 | 6,750.00p | 6,825.00p | 6,675.00p | 6,750.00p | 1362 |
| 01/08/2005 | 6,525.00p | 6,675.00p | 6,450.00p | 6,675.00p | 595 |
| 29/07/2005 | 6,450.00p | 6,525.00p | 6,450.00p | 6,450.00p | 769 |
| 28/07/2005 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 21 |
| 27/07/2005 | 6,525.00p | 6,675.00p | 6,525.00p | 6,525.00p | 638 |
| 26/07/2005 | 6,675.00p | 6,750.00p | 6,675.00p | 6,675.00p | 529 |
| 25/07/2005 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 207 |
| 22/07/2005 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 467 |
| 21/07/2005 | 6,750.00p | 6,825.00p | 6,750.00p | 6,750.00p | 224 |
| 20/07/2005 | 6,825.00p | 6,975.00p | 6,825.00p | 6,825.00p | 103 |
| 19/07/2005 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 49 |
| 18/07/2005 | 6,975.00p | 6,975.00p | 6,900.00p | 6,975.00p | 84 |
| 15/07/2005 | 6,900.00p | 6,975.00p | 6,900.00p | 6,900.00p | 34 |
| 14/07/2005 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 208 |
| 13/07/2005 | 7,200.00p | 7,275.00p | 6,900.00p | 6,975.00p | 217 |
| 12/07/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 350 |
| 11/07/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 218 |
| 08/07/2005 | 7,125.00p | 7,275.00p | 7,050.00p | 7,275.00p | 699 |
| 07/07/2005 | 7,125.00p | 7,125.00p | 6,975.00p | 7,050.00p | 80 |
| 06/07/2005 | 6,600.00p | 7,050.00p | 6,600.00p | 7,050.00p | 1087 |
| 05/07/2005 | 6,825.00p | 6,825.00p | 6,750.00p | 6,750.00p | 1535 |
| 04/07/2005 | 6,750.00p | 6,825.00p | 6,750.00p | 6,750.00p | 344 |
| 01/07/2005 | 7,125.00p | 7,275.00p | 6,675.00p | 6,825.00p | 547 |
| 30/06/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 1775 |
| 29/06/2005 | 7,425.00p | 7,425.00p | 7,275.00p | 7,275.00p | 609 |
| 28/06/2005 | 7,575.00p | 7,575.00p | 7,575.00p | 7,575.00p | 621 |
| 27/06/2005 | 7,725.00p | 7,875.00p | 7,575.00p | 7,575.00p | 819 |
| 24/06/2005 | 7,650.00p | 7,875.00p | 7,500.00p | 7,875.00p | 3241 |
| 23/06/2005 | 7,500.00p | 7,500.00p | 7,350.00p | 7,500.00p | 823 |
| 22/06/2005 | 7,350.00p | 7,650.00p | 7,275.00p | 7,350.00p | 11339 |
| 21/06/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 446 |
| 20/06/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 461 |
| 17/06/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 268 |
| 16/06/2005 | 7,275.00p | 7,350.00p | 7,275.00p | 7,275.00p | 1086 |
| 15/06/2005 | 7,350.00p | 7,425.00p | 7,275.00p | 7,350.00p | 591 |
| 14/06/2005 | 7,275.00p | 7,350.00p | 7,275.00p | 7,275.00p | 546 |
| 13/06/2005 | 7,575.00p | 7,650.00p | 7,350.00p | 7,350.00p | 3616 |
| 10/06/2005 | 7,275.00p | 7,650.00p | 7,275.00p | 7,650.00p | 6639 |
| 09/06/2005 | 7,350.00p | 7,425.00p | 7,200.00p | 7,275.00p | 2779 |
| 08/06/2005 | 6,900.00p | 7,200.00p | 6,825.00p | 7,200.00p | 3014 |
| 07/06/2005 | 7,125.00p | 7,350.00p | 6,825.00p | 6,825.00p | 14918 |
| 06/06/2005 | 6,225.00p | 7,200.00p | 6,150.00p | 6,975.00p | 8842 |
| 03/06/2005 | 6,450.00p | 6,450.00p | 5,850.00p | 6,150.00p | 12813 |
| 02/06/2005 | 6,150.00p | 6,225.00p | 6,150.00p | 6,150.00p | 313 |
| 01/06/2005 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 675 |
| 31/05/2005 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 1160 |
| 27/05/2005 | 6,300.00p | 6,450.00p | 6,225.00p | 6,225.00p | 504 |
| 26/05/2005 | 6,450.00p | 6,525.00p | 6,450.00p | 6,450.00p | 546 |
| 25/05/2005 | 6,675.00p | 7,125.00p | 6,525.00p | 6,525.00p | 1979 |
| 24/05/2005 | 6,150.00p | 6,525.00p | 6,150.00p | 6,525.00p | 608 |
| 23/05/2005 | 6,300.00p | 6,375.00p | 6,150.00p | 6,300.00p | 2896 |
| 20/05/2005 | 6,300.00p | 6,375.00p | 6,300.00p | 6,375.00p | 1273 |
| 19/05/2005 | 6,300.00p | 6,300.00p | 6,300.00p | 6,300.00p | 568 |
| 18/05/2005 | 6,375.00p | 6,375.00p | 6,300.00p | 6,300.00p | 280 |
| 17/05/2005 | 6,450.00p | 6,600.00p | 6,300.00p | 6,300.00p | 159 |
| 16/05/2005 | 6,825.00p | 6,900.00p | 6,600.00p | 6,600.00p | 315 |
| 13/05/2005 | 7,050.00p | 7,050.00p | 6,900.00p | 6,900.00p | 863 |
| 12/05/2005 | 6,225.00p | 7,200.00p | 6,150.00p | 7,050.00p | 1738 |
| 11/05/2005 | 6,000.00p | 6,150.00p | 5,925.00p | 6,150.00p | 1348 |
| 10/05/2005 | 6,525.00p | 6,675.00p | 6,000.00p | 6,150.00p | 5242 |
| 09/05/2005 | 7,275.00p | 7,275.00p | 6,675.00p | 6,675.00p | 885 |
| 06/05/2005 | 7,275.00p | 7,650.00p | 6,975.00p | 7,425.00p | 1373 |
| 05/05/2005 | 7,950.00p | 8,175.00p | 6,975.00p | 7,275.00p | 2281 |
| 04/05/2005 | 8,250.00p | 8,400.00p | 8,100.00p | 8,175.00p | 1306 |
| 03/05/2005 | 8,400.00p | 8,550.00p | 8,400.00p | 8,400.00p | 73 |
| 29/04/2005 | 8,250.00p | 8,850.00p | 8,250.00p | 8,550.00p | 96 |
| 28/04/2005 | 8,550.00p | 9,000.00p | 7,875.00p | 8,250.00p | 3069 |
| 27/04/2005 | 8,550.00p | 9,000.00p | 8,550.00p | 9,000.00p | 288 |
| 26/04/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 2737 |
| 25/04/2005 | 8,550.00p | 9,000.00p | 8,550.00p | 9,000.00p | 446 |
| 22/04/2005 | 9,150.00p | 9,300.00p | 9,000.00p | 9,000.00p | 761 |
| 21/04/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 301 |
| 20/04/2005 | 8,850.00p | 9,000.00p | 8,850.00p | 9,000.00p | 247 |
| 19/04/2005 | 8,250.00p | 8,850.00p | 8,250.00p | 8,850.00p | 263 |
| 18/04/2005 | 8,850.00p | 9,000.00p | 8,100.00p | 8,550.00p | 1970 |
| 15/04/2005 | 8,550.00p | 9,150.00p | 7,800.00p | 8,700.00p | 921 |
| 14/04/2005 | 8,700.00p | 9,150.00p | 8,475.00p | 8,475.00p | 4305 |
| 13/04/2005 | 9,300.00p | 9,450.00p | 9,000.00p | 9,000.00p | 1975 |
| 12/04/2005 | 9,300.00p | 10,050.00p | 8,400.00p | 9,450.00p | 6078 |
| 11/04/2005 | 10,200.00p | 10,200.00p | 9,450.00p | 10,050.00p | 1092 |
| 08/04/2005 | 10,275.00p | 10,350.00p | 9,750.00p | 10,350.00p | 548 |
| 07/04/2005 | 10,350.00p | 10,500.00p | 10,350.00p | 10,350.00p | 951 |
| 06/04/2005 | 10,500.00p | 10,500.00p | 10,350.00p | 10,500.00p | 1314 |
| 05/04/2005 | 10,650.00p | 10,800.00p | 10,350.00p | 10,650.00p | 6654 |
| 04/04/2005 | 12,150.00p | 12,900.00p | 9,825.00p | 10,650.00p | 19155 |
*Close Price adjusted for both dividends and splits