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:
- Avoid TPXimpact Holdings (TPX) by Steve Moore in ShareProphets
- Avoid Marshalls (MSLH) by Steve Moore in ShareProphets
- Avoid Victorian Plumbing Group (VIC) by Steve Moore in ShareProphets
- Hold Aviva (AV.) by Alan Oscroft in The Motley Fool
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Watch Harbour Energy (HBR) by Mark David Hartley in The Motley Fool
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Spectris (SXS) by Deutsche Bank
- Overweight Gamma Communications (GAMA) by Barclays
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Experian (EXPN) by Goldman Sachs
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Outperform Close Brothers Group (CBG) by RBC Capital
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold Spirax Group (SPX) by Berenberg
- Buy Imperial Brands (IMB) by UBS
- Buy Compass Group (CPG) by UBS
- Buy Burberry Group (BRBY) by UBS
- Avoid TPXimpact Holdings (TPX) by Steve Moore in ShareProphets
- Avoid Marshalls (MSLH) by Steve Moore in ShareProphets
- Avoid Victorian Plumbing Group (VIC) by Steve Moore in ShareProphets
- Hold Aviva (AV.) by Alan Oscroft in The Motley Fool
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Watch Harbour Energy (HBR) by Mark David Hartley in The Motley Fool
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Spectris (SXS) by Deutsche Bank
- Overweight Gamma Communications (GAMA) by Barclays
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Experian (EXPN) by Goldman Sachs
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Outperform Close Brothers Group (CBG) by RBC Capital
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold Spirax Group (SPX) by Berenberg
- Buy Imperial Brands (IMB) by UBS
- Buy Compass Group (CPG) by UBS
- Buy Burberry Group (BRBY) by UBS
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/08/2020 | 6.90p | 6.90p | 6.83p | 6.90p | 20000 |
| 14/08/2020 | 6.90p | 6.98p | 6.80p | 6.90p | 10002 |
| 13/08/2020 | 6.90p | 7.00p | 6.82p | 6.90p | 81271 |
| 12/08/2020 | 6.90p | 7.00p | 6.90p | 6.90p | 5000 |
| 11/08/2020 | 7.03p | 7.10p | 6.80p | 7.10p | 133180 |
| 10/08/2020 | 7.25p | 7.25p | 6.80p | 7.03p | 167900 |
| 07/08/2020 | 7.25p | 7.37p | 7.00p | 7.25p | 14724 |
| 06/08/2020 | 7.25p | 7.90p | 7.00p | 7.25p | 726339 |
| 05/08/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 10000 |
| 04/08/2020 | 6.75p | 6.75p | 6.74p | 6.75p | 3523 |
| 03/08/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 15297 |
| 31/07/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 55250 |
| 30/07/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 29/07/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/07/2020 | 6.88p | 6.88p | 6.50p | 6.88p | 166943 |
| 27/07/2020 | 7.08p | 7.08p | 6.81p | 6.88p | 20000 |
| 24/07/2020 | 7.08p | 7.17p | 6.81p | 7.08p | 10362 |
| 23/07/2020 | 7.08p | 7.08p | 7.08p | 7.08p | 0 |
| 22/07/2020 | 7.08p | 7.08p | 7.08p | 7.08p | 0 |
| 21/07/2020 | 7.08p | 7.08p | 6.78p | 7.08p | 13068 |
| 20/07/2020 | 7.08p | 7.20p | 6.75p | 7.08p | 59806 |
| 17/07/2020 | 7.20p | 7.20p | 7.00p | 7.20p | 60394 |
| 16/07/2020 | 7.50p | 7.50p | 7.00p | 7.20p | 228586 |
| 15/07/2020 | 7.10p | 7.75p | 7.10p | 7.50p | 450836 |
| 14/07/2020 | 7.10p | 7.34p | 7.10p | 7.10p | 124417 |
| 13/07/2020 | 6.88p | 7.20p | 6.88p | 7.10p | 153750 |
| 10/07/2020 | 6.38p | 7.00p | 6.38p | 6.88p | 426476 |
| 09/07/2020 | 6.13p | 6.75p | 6.13p | 6.38p | 126729 |
| 08/07/2020 | 6.13p | 6.31p | 6.13p | 6.13p | 84500 |
| 07/07/2020 | 6.13p | 6.30p | 5.77p | 6.13p | 30686 |
| 06/07/2020 | 6.13p | 6.30p | 6.13p | 6.13p | 13000 |
| 03/07/2020 | 6.13p | 6.13p | 5.77p | 6.13p | 6500 |
| 02/07/2020 | 6.13p | 6.15p | 5.77p | 6.13p | 423255 |
| 01/07/2020 | 6.25p | 6.30p | 5.75p | 6.13p | 120305 |
| 30/06/2020 | 5.85p | 6.00p | 5.80p | 5.88p | 64773 |
| 29/06/2020 | 6.63p | 6.63p | 6.35p | 6.38p | 83497 |
| 26/06/2020 | 6.63p | 6.63p | 6.32p | 6.63p | 26212 |
| 25/06/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/06/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 2 |
| 23/06/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 21810 |
| 22/06/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 150000 |
| 19/06/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/06/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 37585 |
| 17/06/2020 | 6.75p | 6.75p | 6.53p | 6.63p | 94884 |
| 16/06/2020 | 6.75p | 7.00p | 6.58p | 6.75p | 54750 |
| 15/06/2020 | 6.75p | 6.79p | 6.58p | 6.75p | 163478 |
| 12/06/2020 | 7.13p | 7.13p | 6.58p | 6.75p | 85325 |
| 11/06/2020 | 7.75p | 7.75p | 7.13p | 7.13p | 47323 |
| 10/06/2020 | 7.75p | 7.90p | 7.51p | 7.75p | 126394 |
| 09/06/2020 | 7.75p | 7.75p | 7.55p | 7.75p | 87362 |
| 08/06/2020 | 7.63p | 7.87p | 7.63p | 7.75p | 246463 |
| 05/06/2020 | 7.25p | 7.81p | 7.25p | 7.63p | 286143 |
| 04/06/2020 | 6.75p | 7.23p | 6.75p | 6.88p | 488684 |
| 03/06/2020 | 5.80p | 7.00p | 5.76p | 6.75p | 683659 |
| 02/06/2020 | 5.25p | 6.00p | 5.13p | 5.80p | 630316 |
| 01/06/2020 | 5.25p | 5.40p | 5.13p | 5.25p | 280233 |
| 29/05/2020 | 5.25p | 5.25p | 5.02p | 5.25p | 88816 |
| 28/05/2020 | 5.25p | 5.25p | 5.15p | 5.25p | 166680 |
| 27/05/2020 | 5.25p | 5.25p | 5.17p | 5.25p | 108909 |
| 26/05/2020 | 5.25p | 5.25p | 5.11p | 5.25p | 48826 |
| 22/05/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 242234 |
| 21/05/2020 | 5.25p | 5.25p | 5.11p | 5.25p | 88763 |
| 20/05/2020 | 5.25p | 5.30p | 5.00p | 5.25p | 190400 |
| 19/05/2020 | 5.25p | 5.30p | 5.25p | 5.25p | 10500 |
| 18/05/2020 | 5.25p | 5.78p | 4.61p | 5.25p | 874950 |
| 15/05/2020 | 5.15p | 5.15p | 4.90p | 5.00p | 63750 |
| 14/05/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 124187 |
| 13/05/2020 | 5.15p | 5.15p | 4.90p | 5.15p | 251265 |
| 12/05/2020 | 5.15p | 5.35p | 5.15p | 5.15p | 1758 |
| 11/05/2020 | 5.15p | 5.15p | 4.80p | 5.15p | 9251 |
| 07/05/2020 | 5.15p | 5.40p | 4.90p | 5.15p | 117387 |
| 06/05/2020 | 5.15p | 5.50p | 4.87p | 5.15p | 270081 |
| 05/05/2020 | 5.15p | 5.50p | 5.15p | 5.15p | 156362 |
| 01/05/2020 | 5.01p | 5.50p | 5.00p | 5.01p | 194459 |
| 30/04/2020 | 5.01p | 5.25p | 4.67p | 5.01p | 37378 |
| 29/04/2020 | 5.01p | 5.50p | 5.01p | 5.01p | 177618 |
| 28/04/2020 | 5.01p | 5.20p | 4.67p | 5.01p | 22976 |
| 27/04/2020 | 5.01p | 5.25p | 5.01p | 5.01p | 106000 |
| 24/04/2020 | 5.01p | 5.01p | 4.67p | 5.01p | 3000 |
| 23/04/2020 | 5.01p | 5.01p | 4.67p | 5.01p | 11491 |
| 22/04/2020 | 5.25p | 5.35p | 5.00p | 5.01p | 16831 |
| 21/04/2020 | 5.25p | 5.40p | 5.10p | 5.25p | 141208 |
| 20/04/2020 | 5.75p | 5.75p | 5.10p | 5.25p | 175519 |
| 17/04/2020 | 6.00p | 6.00p | 5.55p | 5.75p | 281050 |
| 16/04/2020 | 5.88p | 5.88p | 5.55p | 5.88p | 105750 |
| 15/04/2020 | 4.35p | 6.00p | 4.15p | 5.75p | 627498 |
| 14/04/2020 | 4.10p | 4.50p | 4.00p | 4.35p | 368142 |
| 09/04/2020 | 4.10p | 4.10p | 3.70p | 4.10p | 511 |
| 08/04/2020 | 4.00p | 4.50p | 4.00p | 4.10p | 218000 |
| 07/04/2020 | 4.00p | 4.14p | 4.00p | 4.00p | 185689 |
| 06/04/2020 | 4.10p | 4.30p | 3.70p | 4.00p | 253457 |
| 03/04/2020 | 3.55p | 4.00p | 3.55p | 3.85p | 315201 |
| 02/04/2020 | 3.55p | 3.55p | 3.50p | 3.55p | 213 |
| 01/04/2020 | 3.55p | 3.70p | 3.50p | 3.55p | 15749 |
| 31/03/2020 | 3.40p | 3.70p | 3.40p | 3.55p | 7585 |
| 30/03/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 27/03/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/03/2020 | 3.35p | 3.60p | 3.35p | 3.40p | 85519 |
| 25/03/2020 | 3.35p | 3.45p | 3.35p | 3.35p | 150000 |
| 24/03/2020 | 3.35p | 3.35p | 3.20p | 3.35p | 415 |
| 23/03/2020 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 20/03/2020 | 4.10p | 4.10p | 3.20p | 3.35p | 132146 |
| 19/03/2020 | 4.10p | 4.15p | 4.10p | 4.10p | 12937 |
| 18/03/2020 | 4.50p | 4.50p | 4.00p | 4.10p | 118396 |
| 17/03/2020 | 5.25p | 5.25p | 4.50p | 4.60p | 105194 |
| 16/03/2020 | 5.75p | 5.75p | 5.00p | 5.25p | 61203 |
| 13/03/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 2075 |
| 12/03/2020 | 6.10p | 6.10p | 5.70p | 5.75p | 84100 |
| 11/03/2020 | 6.15p | 6.15p | 5.80p | 6.15p | 117227 |
| 10/03/2020 | 5.75p | 6.40p | 5.63p | 6.15p | 312250 |
| 09/03/2020 | 5.60p | 5.75p | 5.60p | 5.75p | 274397 |
| 06/03/2020 | 5.60p | 5.64p | 5.60p | 5.60p | 28794 |
| 05/03/2020 | 5.60p | 5.60p | 5.36p | 5.60p | 102500 |
| 04/03/2020 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 03/03/2020 | 5.75p | 5.75p | 5.50p | 5.60p | 68881 |
| 02/03/2020 | 5.75p | 5.84p | 5.75p | 5.75p | 85333 |
| 28/02/2020 | 5.75p | 5.85p | 5.50p | 5.75p | 26921 |
| 27/02/2020 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 26/02/2020 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 25/02/2020 | 5.90p | 5.90p | 5.85p | 5.90p | 3250 |
| 24/02/2020 | 5.90p | 5.93p | 5.80p | 5.90p | 49876 |
| 21/02/2020 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 20/02/2020 | 6.15p | 6.15p | 5.90p | 5.90p | 18000 |
| 19/02/2020 | 6.15p | 6.15p | 6.00p | 6.15p | 1357 |
| 18/02/2020 | 6.25p | 6.30p | 6.00p | 6.15p | 88250 |
| 17/02/2020 | 6.40p | 6.40p | 6.30p | 6.35p | 98993 |
| 14/02/2020 | 6.40p | 6.48p | 6.30p | 6.40p | 87147 |
| 13/02/2020 | 6.65p | 6.65p | 6.40p | 6.40p | 44036 |
| 12/02/2020 | 6.85p | 6.85p | 6.70p | 6.70p | 2142 |
| 11/02/2020 | 6.95p | 6.95p | 6.80p | 6.85p | 11985 |
| 10/02/2020 | 6.95p | 6.95p | 6.70p | 6.95p | 52788 |
| 07/02/2020 | 6.95p | 6.95p | 6.80p | 6.95p | 6500 |
| 06/02/2020 | 6.95p | 6.95p | 6.70p | 6.95p | 15000 |
| 05/02/2020 | 6.95p | 7.10p | 6.95p | 6.95p | 1300 |
| 04/02/2020 | 6.95p | 7.10p | 6.95p | 6.95p | 10549 |
| 03/02/2020 | 6.95p | 6.95p | 6.75p | 6.95p | 135500 |
| 31/01/2020 | 6.95p | 7.15p | 6.76p | 6.95p | 23314 |
| 30/01/2020 | 6.95p | 7.00p | 6.70p | 6.95p | 179823 |
| 29/01/2020 | 6.85p | 7.20p | 6.80p | 6.95p | 138823 |
| 28/01/2020 | 6.65p | 7.10p | 6.57p | 6.85p | 92385 |
| 27/01/2020 | 6.65p | 6.95p | 6.55p | 6.65p | 56746 |
| 24/01/2020 | 6.65p | 6.95p | 6.51p | 6.65p | 60459 |
| 23/01/2020 | 6.65p | 6.65p | 6.51p | 6.65p | 3277 |
| 22/01/2020 | 6.65p | 6.95p | 6.50p | 6.65p | 35381 |
| 21/01/2020 | 7.15p | 7.15p | 6.65p | 6.65p | 81751 |
| 20/01/2020 | 7.75p | 7.75p | 7.03p | 7.20p | 235667 |
| 17/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 21826 |
| 16/01/2020 | 8.00p | 8.00p | 7.60p | 7.75p | 190302 |
| 15/01/2020 | 8.25p | 8.25p | 7.66p | 8.00p | 129842 |
| 14/01/2020 | 8.60p | 8.77p | 8.05p | 8.25p | 141421 |
| 13/01/2020 | 8.50p | 8.99p | 8.25p | 8.63p | 293671 |
| 10/01/2020 | 8.00p | 8.85p | 8.00p | 8.50p | 449363 |
| 09/01/2020 | 8.00p | 8.50p | 7.50p | 8.00p | 115183 |
| 08/01/2020 | 10.50p | 11.10p | 8.25p | 8.25p | 184246 |
| 07/01/2020 | 12.00p | 12.00p | 9.00p | 10.50p | 18808 |
| 06/01/2020 | 12.00p | 12.27p | 9.00p | 12.00p | 2327 |
| 03/01/2020 | 12.00p | 12.54p | 9.00p | 12.00p | 13898 |
| 02/01/2020 | 12.00p | 12.60p | 9.00p | 12.00p | 15949 |
| 31/12/2019 | 12.00p | 12.54p | 9.00p | 12.00p | 24070 |
| 30/12/2019 | 12.00p | 12.00p | 9.00p | 12.00p | 73836 |
| 27/12/2019 | 12.00p | 12.00p | 9.00p | 9.00p | 29755 |
| 24/12/2019 | 10.50p | 12.00p | 9.00p | 12.00p | 181086 |
| 23/12/2019 | 10.50p | 11.70p | 7.50p | 10.50p | 37150 |
| 20/12/2019 | 9.00p | 23.10p | 6.03p | 10.50p | 218843 |
| 19/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/11/2019 | 8.25p | 8.82p | 8.25p | 8.25p | 2733 |
| 27/11/2019 | 8.25p | 8.85p | 7.65p | 8.25p | 937 |
| 26/11/2019 | 8.25p | 8.82p | 7.56p | 8.25p | 2905 |
| 25/11/2019 | 8.25p | 8.97p | 7.68p | 8.25p | 33462 |
| 22/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/11/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 1626 |
| 20/11/2019 | 8.25p | 8.25p | 7.56p | 8.25p | 3822 |
| 19/11/2019 | 8.25p | 8.25p | 7.56p | 8.25p | 2430 |
| 18/11/2019 | 8.25p | 8.40p | 8.25p | 8.25p | 3667 |
| 15/11/2019 | 8.25p | 8.40p | 7.56p | 8.25p | 10798 |
| 14/11/2019 | 8.25p | 8.70p | 7.50p | 8.25p | 5939 |
| 13/11/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 1041 |
| 12/11/2019 | 8.25p | 8.70p | 7.50p | 8.25p | 6667 |
| 11/11/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 9329 |
| 08/11/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 4678 |
| 07/11/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 697 |
| 06/11/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 1480 |
| 05/11/2019 | 8.25p | 8.25p | 8.22p | 8.25p | 6132 |
| 04/11/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 2678 |
| 01/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/10/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 3072 |
*Close Price adjusted for both dividends and splits