eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2019 17.25p 19.14p 16.50p 18.00p 48165
13/05/2019 19.50p 19.50p 16.80p 17.25p 89302
10/05/2019 19.50p 20.82p 18.48p 19.50p 18480
09/05/2019 21.00p 21.60p 18.00p 19.50p 230975
08/05/2019 18.00p 24.00p 17.55p 22.50p 593897
07/05/2019 15.75p 29.40p 13.80p 17.25p 1156090
03/05/2019 15.75p 16.20p 14.48p 15.75p 17358
02/05/2019 15.75p 16.50p 13.80p 15.75p 128421
01/05/2019 15.75p 15.75p 15.00p 15.75p 13173
30/04/2019 15.75p 15.75p 15.00p 15.75p 15822
29/04/2019 16.50p 17.61p 13.65p 15.75p 42445
26/04/2019 16.50p 17.61p 15.00p 16.50p 11586
25/04/2019 16.50p 17.10p 15.00p 16.50p 7919
24/04/2019 16.50p 16.80p 16.50p 16.50p 2500
23/04/2019 17.25p 17.70p 15.03p 16.50p 24912
18/04/2019 20.25p 20.76p 16.50p 17.25p 119172
17/04/2019 20.25p 20.77p 20.25p 20.25p 4198
16/04/2019 23.25p 23.40p 19.92p 20.25p 100793
15/04/2019 23.25p 24.60p 21.45p 23.25p 15557
12/04/2019 21.00p 24.60p 21.00p 23.25p 57712
11/04/2019 24.00p 25.50p 19.68p 21.00p 56328
10/04/2019 18.75p 25.50p 18.75p 24.00p 71433
09/04/2019 19.50p 20.55p 18.00p 18.75p 20891
08/04/2019 19.50p 20.70p 18.00p 19.50p 14654
05/04/2019 19.50p 20.55p 18.36p 19.50p 2433
04/04/2019 19.50p 20.55p 18.54p 19.50p 5666
03/04/2019 19.50p 20.70p 18.54p 18.75p 2538
02/04/2019 19.50p 20.70p 18.60p 19.50p 6679
01/04/2019 18.75p 19.50p 18.60p 19.50p 12154
29/03/2019 19.50p 20.70p 18.54p 18.75p 8354
28/03/2019 19.50p 20.70p 18.90p 19.50p 19113
27/03/2019 20.25p 20.70p 18.00p 19.50p 37350
26/03/2019 20.25p 21.00p 20.25p 20.25p 1286
25/03/2019 20.25p 21.00p 18.45p 20.25p 5494
22/03/2019 20.25p 21.09p 18.45p 20.25p 25464
21/03/2019 20.25p 20.25p 18.36p 20.25p 3
20/03/2019 20.25p 20.25p 18.36p 20.25p 3102
19/03/2019 20.25p 20.25p 20.25p 20.25p 0
18/03/2019 20.25p 21.09p 18.45p 20.25p 2294
15/03/2019 20.25p 21.09p 18.45p 20.25p 11372
14/03/2019 20.25p 20.25p 19.15p 20.25p 917
13/03/2019 20.25p 20.70p 18.60p 20.25p 15774
12/03/2019 21.00p 21.00p 19.50p 20.25p 6603
11/03/2019 21.75p 21.75p 21.00p 21.00p 6340
08/03/2019 21.75p 21.90p 20.40p 21.75p 25126
07/03/2019 21.75p 21.90p 21.69p 21.75p 6340
06/03/2019 21.75p 21.75p 21.69p 21.75p 799
05/03/2019 22.50p 23.55p 21.00p 22.56p 33916
04/03/2019 23.25p 24.00p 21.39p 22.50p 14935
01/03/2019 24.00p 24.90p 22.50p 23.25p 22455
28/02/2019 24.00p 25.50p 22.65p 24.00p 15387
27/02/2019 24.00p 24.90p 22.20p 22.20p 12798
26/02/2019 25.50p 27.00p 24.00p 24.00p 64395
25/02/2019 25.50p 25.83p 24.60p 25.50p 22961
22/02/2019 27.00p 28.50p 25.50p 25.50p 71944
21/02/2019 24.75p 28.50p 24.00p 27.00p 71672
20/02/2019 21.75p 26.79p 21.57p 24.75p 39260
19/02/2019 21.75p 21.75p 19.50p 21.75p 3656
18/02/2019 21.75p 22.26p 19.68p 21.75p 11333
15/02/2019 21.75p 22.50p 19.50p 21.75p 30185
14/02/2019 21.75p 21.75p 19.73p 21.75p 26332
13/02/2019 21.75p 23.10p 21.00p 21.75p 18754
12/02/2019 21.75p 21.75p 21.75p 21.75p 0
11/02/2019 21.75p 21.75p 21.00p 21.75p 10999
08/02/2019 21.75p 23.25p 21.30p 21.75p 3765
07/02/2019 21.75p 22.50p 20.13p 21.75p 43046
06/02/2019 21.75p 24.00p 21.75p 21.75p 5401
05/02/2019 21.00p 24.00p 19.08p 21.75p 85121
04/02/2019 22.50p 23.70p 18.48p 21.00p 128093
01/02/2019 24.75p 26.25p 18.48p 22.50p 62543
31/01/2019 20.25p 28.35p 20.25p 24.75p 430461
30/01/2019 17.25p 21.00p 16.50p 18.75p 20092
29/01/2019 17.25p 18.00p 16.95p 17.25p 36751
28/01/2019 19.50p 19.50p 17.25p 17.25p 60293
25/01/2019 16.50p 19.50p 16.20p 19.50p 57817
24/01/2019 18.75p 18.75p 15.00p 16.50p 52676
23/01/2019 20.25p 20.70p 18.75p 18.75p 15823
22/01/2019 22.50p 23.70p 19.80p 20.25p 85458
21/01/2019 22.50p 23.70p 21.99p 22.50p 17487
18/01/2019 22.50p 24.00p 21.00p 22.50p 32039
17/01/2019 21.75p 23.22p 21.00p 22.50p 44687
16/01/2019 23.25p 23.25p 21.12p 21.75p 15422
15/01/2019 26.25p 26.25p 22.50p 23.25p 119100
14/01/2019 25.50p 27.90p 25.50p 26.25p 20155
11/01/2019 27.00p 27.00p 24.30p 25.50p 19655
10/01/2019 27.00p 27.00p 25.50p 27.00p 1725
09/01/2019 27.00p 27.00p 25.50p 27.00p 4618
08/01/2019 27.00p 27.00p 27.00p 27.00p 50
07/01/2019 27.00p 27.00p 25.50p 27.00p 4786
04/01/2019 26.25p 27.72p 24.30p 27.00p 53642
03/01/2019 26.25p 26.25p 24.30p 26.25p 5091
02/01/2019 26.25p 27.72p 24.60p 26.25p 2489
31/12/2018 26.25p 26.25p 24.60p 26.25p 904
28/12/2018 25.50p 27.90p 24.00p 26.25p 29822
27/12/2018 25.50p 26.70p 24.60p 25.50p 19800
24/12/2018 25.50p 26.70p 25.50p 25.50p 7818
21/12/2018 24.75p 26.82p 24.75p 25.50p 36566
20/12/2018 25.50p 25.50p 24.75p 24.75p 91
19/12/2018 28.80p 28.80p 24.00p 25.50p 62997
18/12/2018 30.75p 30.75p 27.00p 28.80p 23285
17/12/2018 30.75p 30.75p 30.75p 30.75p 0
14/12/2018 30.75p 30.75p 28.80p 30.75p 5333
13/12/2018 29.25p 32.67p 28.80p 30.75p 27904
12/12/2018 31.50p 32.25p 28.50p 29.25p 15401
11/12/2018 33.75p 33.75p 30.00p 31.50p 20782
10/12/2018 33.75p 33.75p 31.50p 33.75p 10277
07/12/2018 33.75p 33.75p 31.50p 33.75p 15562
06/12/2018 33.75p 33.75p 31.50p 33.75p 7999
05/12/2018 33.75p 35.88p 32.16p 33.75p 17574
04/12/2018 33.00p 36.00p 32.25p 33.75p 39
03/12/2018 33.75p 35.91p 32.25p 33.75p 2149
30/11/2018 33.75p 35.88p 33.15p 33.75p 3939
29/11/2018 31.50p 35.88p 31.50p 33.75p 25220
28/11/2018 30.75p 33.00p 30.75p 31.50p 17898
27/11/2018 30.75p 33.00p 30.75p 30.75p 7241
26/11/2018 30.75p 33.00p 30.75p 30.75p 29016
23/11/2018 30.75p 33.00p 30.36p 30.75p 22402
22/11/2018 30.75p 33.00p 30.00p 30.75p 15377
21/11/2018 29.25p 31.50p 28.98p 30.75p 8723
20/11/2018 29.25p 31.50p 28.98p 29.25p 3883
19/11/2018 29.25p 31.50p 27.00p 29.25p 5168
16/11/2018 29.25p 31.50p 29.25p 29.25p 2129
15/11/2018 29.25p 31.50p 28.65p 29.25p 13014
14/11/2018 30.00p 31.41p 28.50p 29.25p 27364
13/11/2018 31.50p 31.50p 28.50p 30.00p 24197
12/11/2018 33.00p 33.60p 28.50p 31.50p 53298
09/11/2018 33.75p 33.75p 31.50p 33.00p 11093
08/11/2018 33.00p 38.07p 30.60p 33.75p 61206
07/11/2018 33.00p 34.35p 30.60p 33.00p 7153
06/11/2018 33.00p 33.00p 30.60p 33.00p 12077
05/11/2018 33.00p 36.00p 30.60p 33.00p 5384
02/11/2018 33.00p 35.70p 30.33p 33.00p 19807
01/11/2018 33.00p 34.20p 30.33p 33.00p 25883
31/10/2018 33.00p 33.00p 33.00p 33.00p 0
30/10/2018 33.00p 35.67p 32.10p 33.00p 51112
29/10/2018 33.00p 34.35p 31.80p 33.00p 8229
26/10/2018 34.50p 35.70p 31.20p 33.00p 26528
25/10/2018 34.50p 34.50p 33.90p 34.50p 12159
24/10/2018 34.50p 36.00p 33.03p 34.50p 17892
23/10/2018 37.50p 37.50p 33.30p 34.50p 22610
22/10/2018 39.75p 39.75p 36.00p 37.50p 13267
19/10/2018 39.75p 39.75p 37.50p 39.75p 10475
18/10/2018 39.75p 40.50p 36.33p 39.75p 22334
17/10/2018 36.00p 43.50p 34.65p 39.75p 133546
16/10/2018 33.75p 36.00p 33.75p 36.00p 29545
15/10/2018 36.75p 36.75p 33.21p 33.75p 68515
12/10/2018 40.50p 40.50p 34.53p 36.75p 106292
11/10/2018 42.00p 43.29p 39.00p 40.50p 28797
10/10/2018 38.25p 44.25p 36.00p 42.00p 170236
09/10/2018 30.75p 40.50p 30.60p 38.25p 96034
08/10/2018 32.25p 34.20p 30.00p 30.75p 118988
05/10/2018 32.25p 34.20p 31.23p 32.25p 66179
04/10/2018 32.25p 33.60p 31.05p 32.25p 40916
03/10/2018 37.28p 39.00p 30.90p 32.25p 154276
02/10/2018 33.00p 46.41p 30.00p 37.28p 542116
01/10/2018 33.00p 35.40p 30.60p 33.00p 9998
28/09/2018 31.50p 33.00p 30.00p 33.00p 39358
27/09/2018 33.00p 33.00p 30.00p 31.50p 13109
26/09/2018 33.00p 34.32p 30.75p 33.00p 1121
25/09/2018 32.25p 34.32p 30.66p 33.00p 23298
24/09/2018 33.23p 36.30p 30.63p 32.25p 19943
21/09/2018 33.00p 36.45p 33.00p 33.23p 39882
20/09/2018 33.00p 34.47p 30.30p 33.00p 30049
19/09/2018 33.00p 34.20p 30.00p 33.00p 3357
18/09/2018 33.00p 34.20p 30.00p 33.00p 1285
17/09/2018 33.00p 36.00p 30.00p 33.00p 38867
14/09/2018 33.00p 34.20p 30.00p 33.00p 13966
13/09/2018 33.00p 34.20p 30.00p 33.00p 2596
12/09/2018 33.00p 34.47p 30.00p 33.00p 4913
11/09/2018 33.00p 36.00p 30.60p 33.00p 29330
10/09/2018 30.38p 36.00p 30.38p 33.00p 17918
07/09/2018 30.00p 33.00p 28.97p 30.38p 18047
06/09/2018 28.50p 31.50p 28.50p 30.00p 9964
05/09/2018 28.50p 30.00p 28.50p 28.50p 40439
04/09/2018 28.50p 30.00p 27.36p 28.50p 33747
03/09/2018 29.25p 30.00p 28.05p 28.50p 37696
31/08/2018 29.25p 30.84p 28.05p 29.25p 19214
30/08/2018 27.75p 30.84p 27.00p 29.25p 131046
29/08/2018 36.00p 36.00p 27.45p 27.75p 197489
28/08/2018 36.00p 37.50p 35.25p 36.00p 10348
24/08/2018 36.00p 37.20p 35.16p 36.00p 21325
23/08/2018 36.00p 37.20p 34.80p 36.00p 49816
22/08/2018 35.25p 37.35p 35.13p 36.00p 39523
21/08/2018 35.25p 37.50p 35.13p 35.25p 4520
20/08/2018 35.25p 36.87p 34.83p 35.25p 24053
17/08/2018 36.75p 36.90p 35.25p 35.25p 12667
16/08/2018 36.75p 37.05p 36.00p 36.75p 1983
15/08/2018 36.75p 37.14p 36.00p 36.75p 8143
14/08/2018 38.25p 38.79p 36.30p 36.75p 36038
13/08/2018 38.25p 38.91p 37.50p 38.25p 14738
10/08/2018 38.25p 38.92p 38.25p 38.25p 4244
09/08/2018 39.00p 39.00p 38.19p 38.25p 24757
08/08/2018 39.75p 40.50p 39.00p 39.00p 22084
07/08/2018 39.75p 41.10p 39.30p 39.75p 33259
06/08/2018 39.75p 41.25p 38.10p 39.75p 20345
03/08/2018 39.00p 41.55p 39.00p 39.75p 27363
02/08/2018 39.00p 39.90p 39.00p 39.00p 20150
01/08/2018 38.25p 40.20p 37.68p 39.00p 55786
31/07/2018 35.25p 38.85p 34.50p 38.25p 74484
30/07/2018 37.50p 37.50p 34.80p 35.25p 116637

*Close Price adjusted for both dividends and splits