eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits