eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/07/2018 39.75p 39.90p 36.90p 37.50p 10553
26/07/2018 39.75p 40.20p 39.06p 39.75p 27927
25/07/2018 42.75p 42.75p 39.12p 39.75p 14558
24/07/2018 42.75p 42.78p 40.50p 42.75p 14481
23/07/2018 43.50p 44.70p 40.53p 42.75p 37502
20/07/2018 43.50p 44.61p 42.45p 43.50p 39430
19/07/2018 43.50p 45.00p 42.00p 43.50p 67229
18/07/2018 45.75p 45.75p 42.00p 43.50p 89473
17/07/2018 43.50p 47.40p 42.33p 45.75p 93050
16/07/2018 42.75p 45.00p 42.03p 43.50p 71987
13/07/2018 40.50p 44.37p 40.50p 42.75p 41949
12/07/2018 39.75p 41.10p 39.75p 40.50p 4642
11/07/2018 39.75p 39.96p 37.80p 39.75p 24924
10/07/2018 39.75p 41.10p 38.25p 39.75p 18659
09/07/2018 39.75p 39.96p 38.46p 39.75p 10018
06/07/2018 39.75p 39.75p 37.50p 39.75p 13821
05/07/2018 39.75p 39.75p 37.50p 39.75p 13107
04/07/2018 39.75p 40.50p 37.50p 39.75p 21303
03/07/2018 37.50p 41.37p 36.60p 39.75p 54682
02/07/2018 37.50p 38.70p 37.20p 37.50p 15012
29/06/2018 37.50p 38.70p 36.00p 37.50p 40595
28/06/2018 37.50p 38.61p 34.62p 37.50p 114513
27/06/2018 34.50p 37.20p 33.63p 36.00p 38543
26/06/2018 34.50p 35.70p 33.00p 34.50p 52057
25/06/2018 38.25p 38.25p 33.60p 36.60p 74648
22/06/2018 39.00p 39.90p 36.90p 38.25p 27626
21/06/2018 39.00p 40.50p 37.50p 39.00p 8910
20/06/2018 39.00p 39.90p 38.55p 39.00p 16730
19/06/2018 39.00p 39.69p 39.00p 39.00p 3606
18/06/2018 39.00p 39.90p 37.95p 39.00p 16202
15/06/2018 39.00p 40.17p 37.80p 39.00p 22036
14/06/2018 39.75p 40.17p 37.80p 39.00p 21642
13/06/2018 38.25p 40.50p 38.25p 39.75p 66942
12/06/2018 39.75p 39.75p 37.80p 38.25p 17263
11/06/2018 38.25p 40.44p 38.25p 39.75p 44408
08/06/2018 39.00p 39.54p 37.80p 38.25p 69231
07/06/2018 40.50p 40.50p 37.83p 39.00p 16762
06/06/2018 40.50p 40.50p 39.00p 40.50p 1637
05/06/2018 40.50p 40.50p 39.00p 40.50p 2380
04/06/2018 40.50p 40.50p 39.00p 40.50p 7838
01/06/2018 40.50p 40.50p 39.00p 40.50p 8962
31/05/2018 40.50p 40.50p 39.00p 40.50p 243
30/05/2018 40.50p 40.50p 39.00p 40.50p 2442
29/05/2018 40.50p 40.50p 40.20p 40.50p 16138
25/05/2018 40.50p 40.50p 39.00p 40.50p 6912
24/05/2018 40.50p 40.59p 39.00p 40.50p 32291
23/05/2018 40.50p 43.20p 39.75p 40.50p 41119
22/05/2018 40.50p 42.00p 39.60p 40.50p 27382
21/05/2018 42.75p 42.90p 40.50p 40.50p 22435
18/05/2018 40.50p 43.20p 40.50p 42.75p 28773
17/05/2018 40.50p 41.04p 39.00p 40.50p 13669
16/05/2018 43.50p 43.50p 39.00p 40.50p 68604
15/05/2018 44.25p 48.87p 42.00p 43.50p 236698
14/05/2018 42.00p 46.17p 41.10p 44.25p 137291
11/05/2018 39.75p 44.10p 39.00p 42.00p 25590
10/05/2018 39.75p 41.70p 38.35p 39.75p 17359
09/05/2018 39.75p 41.70p 38.35p 39.75p 8293
08/05/2018 39.75p 41.76p 38.10p 39.75p 38220
04/05/2018 39.75p 41.77p 37.80p 39.75p 19352
03/05/2018 39.75p 41.55p 37.80p 39.75p 51969
02/05/2018 39.00p 41.10p 37.83p 39.75p 29944
01/05/2018 37.50p 39.00p 37.50p 39.00p 6485
30/04/2018 36.23p 38.97p 36.23p 37.50p 106275
27/04/2018 34.50p 37.78p 34.50p 36.23p 42345
26/04/2018 34.50p 36.00p 33.18p 34.50p 58023
25/04/2018 36.00p 39.00p 33.18p 34.50p 41206
24/04/2018 34.50p 36.00p 34.20p 34.50p 30772
23/04/2018 33.75p 35.67p 33.45p 34.50p 38359
20/04/2018 36.00p 36.00p 33.21p 33.75p 30935
19/04/2018 36.75p 36.75p 36.00p 36.00p 5833
18/04/2018 36.75p 37.44p 36.00p 36.75p 18166
17/04/2018 36.75p 36.75p 36.00p 36.75p 11256
16/04/2018 38.25p 40.98p 36.75p 36.75p 11058
13/04/2018 36.00p 39.00p 36.00p 38.25p 68226
12/04/2018 34.50p 37.50p 33.39p 36.00p 47879
11/04/2018 34.50p 35.61p 33.60p 34.50p 25910
10/04/2018 34.50p 35.64p 34.50p 34.50p 1173
09/04/2018 34.50p 35.70p 33.30p 34.50p 27339
06/04/2018 34.50p 35.70p 33.66p 34.50p 10522
05/04/2018 33.75p 34.50p 31.80p 34.50p 65674
04/04/2018 34.50p 34.50p 33.00p 33.75p 4264
03/04/2018 34.50p 35.40p 33.00p 34.50p 30681
29/03/2018 34.50p 35.40p 34.50p 34.50p 8009
28/03/2018 34.50p 35.40p 31.83p 34.50p 12986
27/03/2018 34.50p 35.67p 33.00p 34.50p 8828
26/03/2018 34.50p 35.67p 33.30p 34.50p 18052
23/03/2018 36.00p 36.60p 33.45p 34.50p 11028
22/03/2018 37.50p 37.50p 34.80p 36.00p 93666
21/03/2018 37.50p 37.50p 36.00p 37.50p 7529
20/03/2018 37.50p 37.50p 36.00p 37.50p 7654
19/03/2018 39.75p 40.20p 36.72p 37.50p 26334
16/03/2018 39.75p 40.20p 39.00p 39.75p 23140
15/03/2018 39.75p 40.20p 39.00p 39.75p 18028
14/03/2018 40.50p 41.40p 39.00p 39.75p 55403
13/03/2018 39.75p 42.00p 39.00p 40.50p 53574
12/03/2018 40.50p 40.50p 39.03p 39.75p 28628
09/03/2018 40.50p 41.97p 39.03p 40.50p 26013
08/03/2018 39.00p 41.37p 39.00p 40.50p 37134
07/03/2018 38.25p 40.50p 37.59p 39.00p 27421
06/03/2018 36.75p 39.00p 36.63p 38.25p 20686
05/03/2018 36.75p 38.70p 35.25p 36.75p 43031
02/03/2018 36.75p 36.90p 34.53p 36.75p 51268
01/03/2018 35.25p 37.17p 34.83p 36.75p 33039
28/02/2018 34.50p 35.64p 33.00p 35.25p 32921
27/02/2018 34.50p 35.25p 33.30p 34.50p 24863
26/02/2018 33.75p 35.94p 33.15p 34.50p 27323
23/02/2018 34.50p 34.50p 33.03p 33.75p 15441
22/02/2018 34.50p 36.00p 33.18p 34.50p 16041
21/02/2018 36.00p 37.50p 33.78p 34.50p 45932
20/02/2018 34.50p 35.40p 33.60p 34.50p 19481
19/02/2018 34.50p 35.25p 33.30p 34.50p 8050
16/02/2018 34.50p 35.40p 34.50p 34.50p 10932
15/02/2018 34.50p 36.00p 33.30p 34.50p 38143
14/02/2018 34.50p 35.97p 33.75p 34.50p 12137
13/02/2018 34.50p 35.40p 34.50p 34.50p 7240
12/02/2018 33.00p 35.40p 32.43p 34.50p 12762
09/02/2018 34.50p 35.70p 32.40p 33.00p 71319
08/02/2018 34.50p 36.00p 34.20p 34.50p 5819
07/02/2018 34.50p 35.97p 33.00p 34.50p 19591
06/02/2018 36.00p 36.00p 33.33p 34.50p 27410
05/02/2018 38.25p 38.25p 36.00p 36.75p 29538
02/02/2018 37.50p 39.00p 36.66p 38.25p 34685
01/02/2018 36.00p 38.76p 35.16p 37.50p 47250
31/01/2018 34.50p 37.50p 34.50p 36.00p 74373
30/01/2018 35.25p 35.25p 33.00p 34.50p 89998
29/01/2018 36.00p 38.70p 33.33p 35.25p 73529
26/01/2018 38.25p 38.25p 34.86p 36.00p 45916
25/01/2018 38.25p 38.70p 37.50p 38.25p 21862
24/01/2018 38.25p 38.70p 37.50p 38.25p 3213
23/01/2018 40.50p 40.50p 37.50p 38.25p 40784
22/01/2018 40.50p 41.67p 39.00p 40.50p 29095
19/01/2018 42.00p 42.00p 39.00p 40.50p 39623
18/01/2018 43.50p 43.86p 40.98p 42.00p 31833
17/01/2018 42.75p 44.10p 42.00p 43.50p 18880
16/01/2018 39.75p 44.37p 39.75p 42.75p 127091
15/01/2018 42.00p 42.54p 39.00p 39.75p 62569
12/01/2018 42.38p 42.54p 40.65p 42.00p 11333
11/01/2018 41.25p 43.47p 40.98p 42.38p 69554
10/01/2018 42.75p 46.17p 40.95p 41.25p 138716
09/01/2018 40.50p 44.67p 40.50p 42.75p 97529
08/01/2018 39.00p 44.67p 38.13p 40.50p 136201
05/01/2018 39.00p 40.50p 37.50p 39.00p 34590
04/01/2018 39.00p 39.00p 37.53p 39.00p 7156
03/01/2018 37.50p 39.00p 36.60p 39.00p 52228
02/01/2018 36.75p 38.67p 36.45p 37.50p 23369
29/12/2017 37.50p 38.10p 36.45p 37.50p 1468
28/12/2017 38.25p 38.25p 36.33p 37.50p 10339
27/12/2017 38.25p 39.00p 37.50p 38.25p 23462
22/12/2017 38.25p 38.93p 37.50p 38.25p 22008
21/12/2017 36.75p 38.93p 36.45p 38.25p 47216
20/12/2017 35.25p 37.50p 34.99p 36.75p 36006
19/12/2017 35.25p 35.91p 35.25p 35.25p 7476
18/12/2017 35.25p 36.00p 34.53p 35.25p 26639
15/12/2017 35.25p 36.42p 34.50p 36.00p 42294
14/12/2017 34.50p 35.52p 33.63p 35.25p 62880
13/12/2017 38.25p 39.00p 33.45p 34.50p 301587
12/12/2017 38.25p 39.00p 37.95p 38.25p 67669
11/12/2017 39.00p 40.20p 37.50p 38.25p 65679
08/12/2017 38.25p 39.90p 37.65p 39.00p 73185
07/12/2017 37.50p 39.00p 36.90p 38.25p 50348
06/12/2017 38.25p 39.00p 36.30p 37.50p 61498
05/12/2017 38.25p 39.00p 37.50p 38.25p 37730
04/12/2017 39.75p 39.90p 37.50p 38.25p 53128
01/12/2017 39.00p 42.00p 37.80p 39.75p 184363
30/11/2017 43.50p 43.50p 37.89p 39.00p 248732
29/11/2017 44.25p 44.25p 42.00p 42.75p 32282
28/11/2017 49.50p 49.50p 42.75p 44.25p 141739
27/11/2017 43.50p 46.20p 43.20p 45.00p 72378
24/11/2017 43.50p 45.00p 43.50p 43.50p 59995
23/11/2017 45.00p 46.20p 43.20p 43.50p 55140
22/11/2017 49.50p 51.00p 42.60p 45.00p 416209
21/11/2017 42.00p 46.17p 40.83p 45.00p 333478
20/11/2017 41.25p 42.75p 40.89p 42.00p 49885
17/11/2017 42.75p 43.20p 40.50p 41.25p 126100
16/11/2017 52.50p 57.00p 41.25p 42.75p 736706
15/11/2017 52.50p 54.81p 51.00p 52.50p 214707
14/11/2017 53.25p 55.80p 48.90p 52.50p 253129
13/11/2017 48.00p 53.97p 45.30p 53.25p 215030
10/11/2017 43.50p 55.05p 43.50p 49.50p 842669
09/11/2017 38.25p 49.62p 38.25p 43.50p 217690
08/11/2017 38.25p 39.45p 38.25p 38.25p 9300
07/11/2017 38.25p 42.75p 37.50p 38.25p 9776
06/11/2017 38.25p 39.00p 37.50p 38.25p 6456
03/11/2017 38.25p 42.00p 37.50p 38.25p 23996
02/11/2017 39.00p 43.50p 37.50p 38.25p 13680
01/11/2017 36.75p 39.60p 36.75p 39.00p 34096
31/10/2017 36.75p 37.50p 36.00p 36.75p 7816
30/10/2017 37.50p 39.15p 36.60p 36.75p 80434
27/10/2017 37.50p 42.00p 36.54p 37.50p 3622
26/10/2017 36.75p 37.50p 36.51p 37.50p 8510
25/10/2017 36.75p 37.50p 36.45p 36.75p 11666
24/10/2017 36.75p 37.50p 36.54p 36.75p 8722
23/10/2017 36.75p 42.00p 36.54p 36.75p 6533
20/10/2017 36.75p 37.50p 36.45p 36.75p 35414
19/10/2017 36.75p 42.00p 36.00p 36.75p 30420
18/10/2017 34.50p 39.00p 34.50p 36.75p 88690
17/10/2017 34.50p 36.00p 34.50p 34.50p 1406
16/10/2017 36.00p 36.00p 35.28p 36.00p 9862
13/10/2017 38.25p 38.25p 38.25p 38.25p 14656
12/10/2017 38.25p 38.25p 38.25p 38.25p 16507

*Close Price adjusted for both dividends and splits