eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2022 10.35p 10.62p 10.30p 10.40p 213272
08/03/2022 10.75p 11.00p 10.22p 10.35p 326054
07/03/2022 10.75p 11.10p 10.50p 10.75p 363699
04/03/2022 11.15p 11.50p 10.50p 10.75p 91633
03/03/2022 11.15p 11.19p 11.00p 11.15p 102187
02/03/2022 11.15p 11.22p 10.80p 11.15p 75694
01/03/2022 11.05p 11.50p 10.80p 11.15p 114700
28/02/2022 11.25p 11.50p 10.65p 11.05p 160012
25/02/2022 11.00p 11.40p 10.50p 11.25p 513812
24/02/2022 11.75p 11.83p 10.63p 11.00p 375649
23/02/2022 11.85p 12.00p 11.50p 11.75p 345018
22/02/2022 12.60p 12.60p 11.40p 11.85p 284308
21/02/2022 12.10p 12.70p 11.71p 12.60p 633995
18/02/2022 12.25p 12.35p 11.40p 12.10p 1097443
17/02/2022 12.25p 12.50p 11.50p 11.75p 184904
16/02/2022 11.40p 12.50p 11.30p 12.30p 942663
15/02/2022 11.40p 11.50p 11.30p 11.40p 704071
14/02/2022 12.25p 12.50p 11.33p 11.40p 788710
11/02/2022 12.25p 12.50p 11.80p 12.25p 696288
10/02/2022 12.80p 13.00p 12.16p 12.25p 917210
09/02/2022 13.25p 13.50p 12.65p 12.80p 1149946
08/02/2022 14.25p 14.50p 13.10p 13.25p 867482
07/02/2022 14.25p 14.48p 14.00p 14.25p 298525
04/02/2022 14.25p 14.48p 14.23p 14.25p 77448
03/02/2022 14.25p 14.48p 14.15p 14.25p 130594
02/02/2022 14.75p 14.75p 14.00p 14.50p 394197
01/02/2022 14.75p 14.93p 14.55p 14.75p 303047
31/01/2022 15.00p 15.00p 14.50p 14.75p 260806
28/01/2022 15.00p 15.00p 14.61p 15.00p 326473
27/01/2022 15.00p 15.19p 14.50p 15.00p 367511
26/01/2022 15.00p 15.19p 14.50p 15.00p 263975
25/01/2022 15.05p 15.50p 14.50p 15.00p 109910
24/01/2022 15.50p 15.50p 14.71p 15.00p 335799
21/01/2022 16.00p 16.50p 15.03p 15.50p 446947
20/01/2022 14.75p 16.35p 14.50p 16.00p 1570210
19/01/2022 14.75p 15.00p 14.73p 14.75p 218490
18/01/2022 15.00p 15.40p 14.58p 14.75p 406321
17/01/2022 15.25p 15.40p 14.50p 15.00p 414658
14/01/2022 16.00p 16.22p 15.00p 15.25p 409002
13/01/2022 16.00p 16.25p 15.00p 15.10p 373657
12/01/2022 16.00p 16.07p 15.66p 16.00p 142894
10/01/2022 15.75p 17.00p 15.50p 16.25p 1169172
07/01/2022 15.00p 16.50p 15.00p 15.75p 852088
06/01/2022 14.65p 15.30p 14.60p 15.00p 882265
05/01/2022 14.65p 14.70p 14.30p 14.65p 531354
04/01/2022 13.15p 15.00p 13.11p 14.65p 2423858
03/01/2022 13.25p 13.25p 12.80p 13.15p 252987
31/12/2021 13.25p 13.25p 12.80p 13.15p 252987
30/12/2021 13.10p 13.50p 12.78p 13.25p 1254477
29/12/2021 13.10p 13.10p 12.74p 13.10p 399903
28/12/2021 13.10p 13.10p 12.70p 13.10p 8907
27/12/2021 13.10p 13.10p 12.70p 13.10p 8907
24/12/2021 13.10p 13.10p 12.70p 13.10p 8907
23/12/2021 13.10p 13.10p 12.70p 13.10p 43072
22/12/2021 13.35p 13.50p 12.70p 13.10p 979119
21/12/2021 13.10p 13.70p 12.86p 13.35p 1318703
20/12/2021 13.10p 13.18p 12.86p 13.10p 42645
17/12/2021 13.25p 13.50p 12.63p 13.10p 583041
16/12/2021 13.25p 13.25p 13.00p 13.25p 192775
15/12/2021 13.25p 13.25p 13.09p 13.25p 49287
14/12/2021 12.75p 13.34p 12.50p 13.25p 284678
13/12/2021 12.75p 12.85p 12.50p 12.75p 211472
10/12/2021 12.75p 12.75p 12.50p 12.75p 20265
09/12/2021 12.75p 12.75p 12.62p 12.75p 50645
08/12/2021 13.15p 13.20p 12.50p 12.70p 192915
07/12/2021 13.15p 13.50p 12.82p 13.15p 88644
06/12/2021 12.75p 13.30p 12.50p 13.15p 297826
03/12/2021 12.45p 12.88p 12.30p 12.75p 304598
02/12/2021 12.60p 12.60p 11.60p 12.45p 644763
01/12/2021 12.80p 13.00p 11.50p 12.60p 1015390
30/11/2021 13.50p 13.54p 12.80p 12.80p 146695
29/11/2021 13.75p 13.75p 13.00p 13.50p 308983
26/11/2021 13.75p 14.00p 13.50p 13.75p 10783
25/11/2021 13.75p 14.00p 13.52p 14.00p 290963
24/11/2021 14.05p 14.10p 13.00p 13.75p 843774
23/11/2021 14.75p 15.00p 13.50p 14.05p 146120
22/11/2021 14.75p 14.85p 14.30p 14.75p 325002
19/11/2021 13.75p 14.90p 13.50p 14.75p 860021
18/11/2021 13.75p 13.75p 13.50p 13.75p 79439
17/11/2021 13.75p 13.75p 13.50p 13.75p 106811
16/11/2021 13.95p 14.00p 13.50p 14.00p 306357
15/11/2021 14.25p 14.50p 13.51p 13.95p 194585
12/11/2021 14.25p 14.60p 14.00p 14.25p 87159
11/11/2021 14.50p 14.70p 14.05p 14.25p 179124
10/11/2021 14.50p 14.90p 14.00p 14.50p 109704
09/11/2021 14.50p 14.50p 14.00p 14.50p 380820
08/11/2021 14.50p 14.74p 14.00p 14.50p 723517
05/11/2021 15.50p 15.50p 14.00p 14.50p 387525
04/11/2021 15.50p 15.50p 14.99p 15.50p 248454
03/11/2021 15.50p 15.50p 15.00p 15.50p 17316
02/11/2021 15.25p 16.00p 15.00p 15.60p 195928
01/11/2021 15.25p 15.29p 15.00p 15.25p 60303
29/10/2021 15.25p 15.30p 15.00p 15.25p 63964
28/10/2021 15.75p 16.00p 15.00p 15.25p 242925
27/10/2021 15.75p 15.80p 15.50p 15.75p 462238
26/10/2021 16.00p 16.10p 15.50p 15.75p 305153
25/10/2021 16.00p 16.34p 15.60p 16.00p 408180
22/10/2021 15.75p 16.00p 15.63p 15.75p 426265
21/10/2021 14.75p 16.00p 14.75p 15.75p 372783
20/10/2021 15.25p 15.50p 14.50p 14.75p 17568264
19/10/2021 15.25p 15.37p 15.00p 15.25p 281363
18/10/2021 15.50p 15.50p 15.00p 15.25p 72697
15/10/2021 15.75p 16.00p 15.00p 15.50p 646174
14/10/2021 16.50p 16.50p 15.50p 15.75p 355546
13/10/2021 16.25p 17.00p 16.00p 16.50p 155220
12/10/2021 16.25p 16.70p 16.00p 16.25p 249302
11/10/2021 16.25p 16.50p 16.02p 16.25p 183580
08/10/2021 16.25p 16.30p 16.00p 16.25p 1036047
07/10/2021 16.50p 16.50p 16.00p 16.25p 7638716
06/10/2021 16.00p 16.50p 16.00p 16.25p 686803
05/10/2021 16.25p 16.50p 15.70p 16.00p 227795
04/10/2021 16.25p 16.25p 16.00p 16.25p 385040
01/10/2021 16.00p 16.25p 15.61p 16.25p 205875
30/09/2021 16.00p 16.10p 15.56p 16.00p 136973
29/09/2021 16.00p 16.50p 15.50p 16.00p 89303
28/09/2021 16.00p 16.10p 15.50p 16.00p 167064
27/09/2021 15.75p 16.25p 15.26p 16.00p 121039
24/09/2021 15.75p 16.50p 15.00p 15.75p 773323
23/09/2021 15.75p 16.00p 15.50p 15.75p 49773
22/09/2021 15.75p 15.90p 15.50p 15.75p 259083
21/09/2021 15.85p 16.00p 15.50p 15.75p 174616
20/09/2021 16.50p 17.10p 15.51p 15.85p 1499054
17/09/2021 16.25p 16.70p 15.50p 16.70p 4295053
16/09/2021 16.00p 17.00p 15.00p 16.25p 8945563
15/09/2021 17.50p 18.62p 15.51p 16.00p 1689996
14/09/2021 17.75p 18.00p 17.00p 17.50p 105822
13/09/2021 17.75p 17.90p 17.50p 17.75p 3089
10/09/2021 18.25p 18.25p 17.50p 17.75p 90551
09/09/2021 18.25p 18.25p 17.50p 18.25p 34806
08/09/2021 18.25p 18.36p 17.68p 18.25p 83358
07/09/2021 18.50p 18.64p 17.51p 18.25p 131246
06/09/2021 18.75p 19.00p 18.00p 18.50p 108241
03/09/2021 18.75p 19.00p 18.00p 18.75p 206678
02/09/2021 18.75p 19.10p 18.50p 18.75p 367727
01/09/2021 18.75p 19.50p 18.61p 18.75p 222847
31/08/2021 19.50p 19.50p 18.00p 18.75p 353697
30/08/2021 19.50p 19.50p 19.00p 19.50p 282274
27/08/2021 19.50p 19.50p 19.00p 19.50p 282274
26/08/2021 18.00p 19.89p 18.00p 19.50p 601762
25/08/2021 17.50p 18.00p 17.16p 17.50p 113477
24/08/2021 17.50p 17.80p 17.06p 17.50p 32819
23/08/2021 17.50p 17.89p 17.05p 17.50p 110144
20/08/2021 18.50p 18.59p 17.00p 17.50p 345695
19/08/2021 18.50p 18.65p 18.00p 18.50p 164005
18/08/2021 19.20p 20.00p 18.16p 18.50p 291960
17/08/2021 19.20p 19.35p 18.67p 19.20p 55364
16/08/2021 19.20p 19.44p 18.64p 19.20p 48482
13/08/2021 19.00p 20.00p 18.40p 19.20p 163439
12/08/2021 19.00p 19.06p 18.00p 19.00p 89464
11/08/2021 19.00p 19.18p 18.48p 19.00p 44195
10/08/2021 19.00p 19.24p 18.39p 19.00p 47239
09/08/2021 19.50p 20.00p 18.30p 19.00p 250984
06/08/2021 20.50p 21.00p 19.00p 19.50p 212131
05/08/2021 20.50p 20.80p 20.00p 20.50p 41147
04/08/2021 20.50p 20.95p 20.34p 20.50p 24049
03/08/2021 20.50p 21.00p 20.22p 20.50p 122704
02/08/2021 19.00p 21.00p 19.00p 20.50p 64746
30/07/2021 19.00p 19.90p 19.00p 19.00p 161604
29/07/2021 18.75p 20.00p 18.65p 19.00p 409570
28/07/2021 20.50p 21.00p 18.41p 20.40p 225489
27/07/2021 21.00p 21.00p 20.00p 20.50p 111437
26/07/2021 21.00p 21.00p 20.04p 21.00p 23896
23/07/2021 21.00p 21.20p 20.39p 21.00p 10228
22/07/2021 21.00p 21.30p 20.00p 21.00p 251576
21/07/2021 21.00p 21.47p 20.38p 21.00p 62628
20/07/2021 21.50p 21.50p 20.00p 21.00p 130728
19/07/2021 21.00p 21.95p 20.86p 21.50p 167776
16/07/2021 21.00p 22.00p 20.86p 21.00p 34822
15/07/2021 20.50p 21.76p 20.00p 21.00p 266330
14/07/2021 20.50p 21.00p 20.11p 20.50p 962493
13/07/2021 20.00p 21.00p 20.00p 20.50p 359914
12/07/2021 20.20p 20.70p 19.80p 20.20p 158211
09/07/2021 20.20p 20.40p 19.66p 20.20p 140759
08/07/2021 20.20p 20.35p 19.52p 20.20p 53776
07/07/2021 20.20p 20.44p 19.51p 20.20p 51170
06/07/2021 19.25p 21.00p 18.70p 20.20p 221110
05/07/2021 20.00p 20.24p 18.10p 19.25p 432774
02/07/2021 20.50p 20.50p 19.00p 20.20p 74624
01/07/2021 20.50p 20.60p 20.00p 20.60p 34183
30/06/2021 20.50p 20.64p 20.00p 20.50p 130707
29/06/2021 21.50p 22.00p 19.37p 20.50p 520592
28/06/2021 21.50p 21.67p 21.00p 21.50p 132492
25/06/2021 22.50p 23.00p 21.00p 21.50p 124772
24/06/2021 22.50p 22.89p 22.00p 22.00p 39682
23/06/2021 23.00p 23.65p 22.00p 22.50p 23228
22/06/2021 23.00p 23.49p 22.00p 22.50p 59436
21/06/2021 23.00p 23.09p 22.25p 23.00p 51266
18/06/2021 23.00p 23.44p 22.11p 23.00p 193721
17/06/2021 22.50p 24.00p 22.00p 23.00p 177645
16/06/2021 22.50p 23.00p 22.00p 22.50p 66334
15/06/2021 22.50p 23.00p 22.11p 22.50p 159680
14/06/2021 22.50p 23.00p 22.00p 22.50p 218047
11/06/2021 23.50p 24.00p 22.00p 22.50p 219741
10/06/2021 24.00p 24.25p 23.00p 23.50p 181537
09/06/2021 24.00p 24.25p 23.36p 24.00p 117957
08/06/2021 25.00p 26.00p 23.30p 24.00p 104507
07/06/2021 24.00p 25.00p 23.92p 25.00p 254063
04/06/2021 24.50p 25.00p 23.00p 24.00p 341716
03/06/2021 24.00p 25.00p 23.65p 24.50p 395740
02/06/2021 24.50p 24.65p 23.36p 24.00p 105465

*Close Price adjusted for both dividends and splits