Energiser Investments (ENGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Energiser Investments

Date Open High Low Close* Volume
04/06/2013 2.00p 2.00p 1.75p 2.00p 250
03/06/2013 2.00p 2.30p 2.00p 2.00p 0
31/05/2013 2.00p 2.30p 2.00p 2.00p 0
30/05/2013 2.00p 2.30p 2.00p 2.00p 0
29/05/2013 2.00p 2.30p 2.00p 2.00p 0
28/05/2013 2.25p 2.30p 2.00p 2.00p 150500
24/05/2013 2.25p 2.25p 2.00p 2.25p 50000
23/05/2013 2.38p 2.38p 2.00p 2.25p 100000
22/05/2013 2.38p 2.38p 2.01p 2.38p 0
21/05/2013 2.38p 2.38p 2.01p 2.38p 345
20/05/2013 2.38p 2.38p 2.01p 2.38p 0
17/05/2013 2.38p 2.38p 2.01p 2.38p 0
16/05/2013 2.38p 2.38p 2.01p 2.38p 0
15/05/2013 2.38p 2.38p 2.01p 2.38p 0
14/05/2013 2.38p 2.38p 2.01p 2.38p 0
13/05/2013 2.38p 2.38p 2.01p 2.38p 750
10/05/2013 2.38p 2.38p 2.01p 2.38p 250
09/05/2013 2.38p 2.38p 2.01p 2.38p 30567
08/05/2013 2.38p 2.38p 2.01p 2.38p 0
07/05/2013 2.38p 2.38p 2.01p 2.38p 0
03/05/2013 2.38p 2.38p 2.01p 2.38p 0
02/05/2013 2.38p 2.38p 2.01p 2.38p 0
01/05/2013 2.38p 2.38p 2.01p 2.38p 0
30/04/2013 2.38p 2.38p 2.01p 2.38p 0
29/04/2013 2.38p 2.38p 2.01p 2.38p 0
26/04/2013 2.38p 2.38p 2.01p 2.38p 3662
25/04/2013 2.38p 2.38p 2.01p 2.38p 0
24/04/2013 2.38p 2.38p 2.01p 2.38p 500
23/04/2013 2.38p 2.38p 2.01p 2.38p 5000
22/04/2013 2.38p 2.38p 2.01p 2.38p 0
19/04/2013 2.38p 2.38p 2.01p 2.38p 250
18/04/2013 2.38p 2.65p 2.00p 2.38p 0
17/04/2013 2.38p 2.65p 2.00p 2.38p 0
16/04/2013 2.38p 2.65p 2.00p 2.38p 0
15/04/2013 2.50p 2.65p 2.00p 2.38p 45000
12/04/2013 2.50p 2.63p 2.25p 2.50p 0
11/04/2013 2.50p 2.63p 2.25p 2.50p 0
10/04/2013 2.50p 2.63p 2.25p 2.50p 0
09/04/2013 2.50p 2.63p 2.25p 2.50p 0
08/04/2013 2.38p 2.63p 2.25p 2.50p 0
05/04/2013 2.38p 2.38p 2.25p 2.38p 0
04/04/2013 2.38p 2.38p 2.25p 2.38p 0
03/04/2013 2.38p 2.38p 2.25p 2.38p 250
02/04/2013 2.38p 2.63p 2.26p 2.38p 0
28/03/2013 2.50p 2.63p 2.26p 2.38p 0
27/03/2013 2.50p 2.50p 2.26p 2.50p 0
26/03/2013 2.50p 2.50p 2.26p 2.50p 0
25/03/2013 2.50p 2.50p 2.26p 2.50p 500
22/03/2013 2.50p 2.50p 2.26p 2.50p 0
21/03/2013 2.50p 2.50p 2.26p 2.50p 250
20/03/2013 2.50p 2.75p 2.50p 2.50p 0
19/03/2013 2.50p 2.75p 2.50p 2.50p 0
18/03/2013 2.75p 2.75p 2.50p 2.50p 0
15/03/2013 2.75p 2.75p 2.51p 2.75p 0
14/03/2013 2.75p 2.75p 2.51p 2.75p 0
13/03/2013 2.75p 2.75p 2.51p 2.75p 0
12/03/2013 2.75p 2.75p 2.51p 2.75p 0
11/03/2013 2.75p 2.75p 2.51p 2.75p 0
08/03/2013 2.75p 2.75p 2.51p 2.75p 0
07/03/2013 2.75p 2.75p 2.51p 2.75p 0
06/03/2013 2.75p 2.75p 2.51p 2.75p 0
05/03/2013 2.75p 2.75p 2.51p 2.75p 0
04/03/2013 2.75p 2.75p 2.51p 2.75p 0
01/03/2013 2.75p 2.75p 2.51p 2.75p 0
28/02/2013 2.75p 2.75p 2.51p 2.75p 14784
27/02/2013 2.75p 2.80p 2.75p 2.75p 0
26/02/2013 2.75p 2.80p 2.75p 2.75p 0
25/02/2013 2.75p 2.80p 2.75p 2.75p 0
22/02/2013 2.75p 2.80p 2.75p 2.75p 0
21/02/2013 2.75p 2.80p 2.75p 2.75p 0
20/02/2013 2.75p 2.80p 2.75p 2.75p 4000
19/02/2013 2.75p 2.75p 2.51p 2.75p 0
18/02/2013 2.75p 2.75p 2.51p 2.75p 0
15/02/2013 2.75p 2.75p 2.51p 2.75p 750
14/02/2013 2.75p 2.80p 2.75p 2.75p 0
13/02/2013 2.75p 2.80p 2.75p 2.75p 4500
12/02/2013 2.75p 2.75p 2.51p 2.75p 0
11/02/2013 2.75p 2.75p 2.51p 2.75p 0
08/02/2013 2.75p 2.75p 2.51p 2.75p 1000
07/02/2013 2.75p 2.75p 2.51p 2.75p 0
06/02/2013 2.75p 2.75p 2.51p 2.75p 500
05/02/2013 2.75p 2.75p 2.55p 2.75p 1750
04/02/2013 2.88p 2.88p 2.55p 2.75p 687
01/02/2013 2.88p 3.25p 2.88p 2.88p 0
31/01/2013 2.88p 3.25p 2.88p 2.88p 0
30/01/2013 2.88p 3.25p 2.88p 2.88p 0
29/01/2013 2.88p 3.25p 2.88p 2.88p 0
28/01/2013 2.88p 3.25p 2.88p 2.88p 0
25/01/2013 2.88p 3.25p 2.88p 2.88p 0
24/01/2013 2.88p 3.25p 2.88p 2.88p 0
23/01/2013 3.00p 3.25p 2.88p 2.88p 0
22/01/2013 3.00p 3.25p 2.88p 3.00p 0
21/01/2013 3.00p 3.25p 2.88p 3.00p 0
18/01/2013 3.00p 3.25p 2.88p 3.00p 0
17/01/2013 3.00p 3.25p 2.88p 3.00p 0
16/01/2013 3.13p 3.25p 2.88p 3.00p 0
15/01/2013 3.25p 3.25p 3.05p 3.13p 10000
14/01/2013 3.25p 3.25p 3.05p 3.25p 4421
11/01/2013 3.25p 3.25p 3.05p 3.25p 0
10/01/2013 3.25p 3.25p 3.05p 3.25p 0
09/01/2013 3.25p 3.25p 3.05p 3.25p 0
08/01/2013 3.25p 3.25p 3.05p 3.25p 0
07/01/2013 3.25p 3.25p 3.05p 3.25p 1287
04/01/2013 3.25p 3.25p 3.05p 3.25p 0
03/01/2013 3.25p 3.25p 3.05p 3.25p 750
02/01/2013 3.25p 3.30p 3.05p 3.25p 0
31/12/2012 3.25p 3.30p 3.05p 3.25p 0
28/12/2012 3.25p 3.30p 3.05p 3.25p 0
27/12/2012 3.25p 3.30p 3.05p 3.25p 0
24/12/2012 3.25p 3.30p 3.05p 3.25p 18418
21/12/2012 3.25p 3.25p 3.00p 3.25p 0
20/12/2012 3.25p 3.25p 3.00p 3.25p 0
19/12/2012 3.25p 3.25p 3.00p 3.25p 0
18/12/2012 3.25p 3.25p 3.00p 3.25p 0
17/12/2012 3.25p 3.25p 3.00p 3.25p 0
14/12/2012 3.25p 3.25p 3.00p 3.25p 0
13/12/2012 3.25p 3.25p 3.00p 3.25p 0
12/12/2012 3.25p 3.25p 3.00p 3.25p 0
11/12/2012 3.25p 3.25p 3.00p 3.25p 0
10/12/2012 3.25p 3.25p 3.00p 3.25p 0
07/12/2012 3.25p 3.25p 3.00p 3.25p 0
06/12/2012 3.25p 3.25p 3.00p 3.25p 0
05/12/2012 3.25p 3.25p 3.00p 3.25p 0
04/12/2012 3.25p 3.25p 3.00p 3.25p 0
03/12/2012 3.25p 3.25p 3.00p 3.25p 0
30/11/2012 3.25p 3.25p 3.00p 3.25p 0
29/11/2012 3.25p 3.25p 3.00p 3.25p 0
28/11/2012 3.25p 3.25p 3.00p 3.25p 0
27/11/2012 3.25p 3.25p 3.00p 3.25p 0
26/11/2012 3.25p 3.25p 3.00p 3.25p 0
23/11/2012 3.25p 3.25p 3.00p 3.25p 0
22/11/2012 3.25p 3.25p 3.00p 3.25p 0
21/11/2012 3.25p 3.25p 3.00p 3.25p 0
20/11/2012 3.25p 3.25p 3.00p 3.25p 0
19/11/2012 3.25p 3.25p 3.00p 3.25p 100000
16/11/2012 3.25p 3.25p 3.05p 3.25p 0
15/11/2012 3.25p 3.25p 3.05p 3.25p 0
14/11/2012 3.25p 3.25p 3.05p 3.25p 0
13/11/2012 3.25p 3.25p 3.05p 3.25p 0
12/11/2012 3.25p 3.25p 3.05p 3.25p 0
09/11/2012 3.25p 3.25p 3.05p 3.25p 0
08/11/2012 3.25p 3.25p 3.05p 3.25p 0
07/11/2012 3.25p 3.25p 3.05p 3.25p 2000
06/11/2012 3.25p 3.25p 3.05p 3.25p 2726
05/11/2012 3.25p 3.25p 3.05p 3.25p 0
02/11/2012 3.25p 3.25p 3.05p 3.25p 0
01/11/2012 3.25p 3.25p 3.05p 3.25p 0
31/10/2012 3.25p 3.25p 3.05p 3.25p 0
30/10/2012 3.25p 3.25p 3.05p 3.25p 0
29/10/2012 3.25p 3.25p 3.05p 3.25p 0
26/10/2012 3.25p 3.25p 3.05p 3.25p 0
25/10/2012 3.25p 3.25p 3.05p 3.25p 250
24/10/2012 3.25p 3.40p 3.25p 3.25p 30567
23/10/2012 3.25p 3.25p 3.05p 3.25p 0
22/10/2012 3.25p 3.25p 3.05p 3.25p 0
19/10/2012 3.25p 3.25p 3.05p 3.25p 1000
18/10/2012 3.25p 3.88p 3.00p 3.25p 0
17/10/2012 3.25p 3.88p 3.00p 3.25p 0
16/10/2012 3.88p 3.88p 3.00p 3.25p 125000
15/10/2012 3.88p 4.05p 3.55p 3.88p 62260
12/10/2012 3.88p 3.88p 3.65p 3.88p 0
11/10/2012 3.88p 3.88p 3.65p 3.88p 0
10/10/2012 3.88p 3.88p 3.65p 3.88p 200
09/10/2012 3.88p 3.88p 3.50p 3.88p 500
08/10/2012 3.88p 4.10p 3.88p 3.88p 0
05/10/2012 3.88p 4.10p 3.88p 3.88p 0
04/10/2012 3.88p 4.10p 3.88p 3.88p 59803
03/10/2012 4.13p 4.13p 3.50p 4.00p 100000
02/10/2012 4.13p 4.13p 3.80p 4.13p 0
01/10/2012 4.13p 4.13p 3.80p 4.13p 500
28/09/2012 4.13p 4.13p 3.84p 4.13p 43000
27/09/2012 4.38p 4.73p 4.37p 4.50p 34421
26/09/2012 4.13p 4.48p 4.12p 4.38p 15577
25/09/2012 4.38p 4.70p 4.13p 4.13p 74864
24/09/2012 3.88p 4.70p 3.88p 4.38p 60610
21/09/2012 3.88p 3.88p 3.70p 3.88p 0
20/09/2012 3.88p 3.88p 3.70p 3.88p 0
19/09/2012 3.88p 3.88p 3.70p 3.88p 0
18/09/2012 3.88p 3.88p 3.70p 3.88p 14076
17/09/2012 3.88p 3.88p 3.70p 3.88p 1609
14/09/2012 3.88p 3.88p 3.70p 3.88p 350
13/09/2012 3.88p 3.88p 3.70p 3.88p 1446
12/09/2012 3.88p 3.88p 3.70p 3.88p 0
11/09/2012 3.88p 3.88p 3.70p 3.88p 700
10/09/2012 3.88p 4.00p 3.63p 3.88p 0
07/09/2012 3.63p 4.00p 3.63p 3.88p 84784
06/09/2012 3.63p 3.63p 3.35p 3.63p 0
05/09/2012 3.63p 3.63p 3.35p 3.63p 0
04/09/2012 3.63p 3.63p 3.35p 3.63p 5000
03/09/2012 3.63p 3.63p 3.35p 3.63p 0
31/08/2012 3.63p 3.63p 3.35p 3.63p 250
30/08/2012 3.63p 3.63p 3.33p 3.63p 0
29/08/2012 3.63p 3.63p 3.33p 3.63p 500
28/08/2012 3.63p 3.63p 3.33p 3.63p 5939
24/08/2012 3.63p 3.63p 3.11p 3.63p 0
23/08/2012 3.25p 3.63p 3.11p 3.63p 57111
22/08/2012 3.25p 3.25p 3.11p 3.25p 0
21/08/2012 3.25p 3.25p 3.11p 3.25p 0
20/08/2012 3.25p 3.25p 3.11p 3.25p 250
17/08/2012 3.25p 3.25p 3.11p 3.25p 1215

*Close Price adjusted for both dividends and splits