Energiser Investments (ENGI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/09/2019 0.60p 0.60p 0.60p 0.60p 0
27/09/2019 0.60p 0.60p 0.60p 0.60p 0
26/09/2019 0.60p 0.60p 0.60p 0.60p 0
25/09/2019 0.60p 0.60p 0.60p 0.60p 0
24/09/2019 0.60p 0.60p 0.60p 0.60p 0
23/09/2019 0.60p 0.60p 0.60p 0.60p 0
20/09/2019 0.60p 0.60p 0.60p 0.60p 0
19/09/2019 0.60p 0.60p 0.60p 0.60p 0
18/09/2019 0.60p 0.60p 0.60p 0.60p 0
17/09/2019 0.60p 0.60p 0.60p 0.60p 0
16/09/2019 0.60p 0.60p 0.60p 0.60p 0
13/09/2019 0.60p 0.60p 0.60p 0.60p 0
12/09/2019 0.60p 0.60p 0.60p 0.60p 0
11/09/2019 0.60p 0.60p 0.60p 0.60p 0
10/09/2019 0.60p 0.60p 0.60p 0.60p 0
09/09/2019 0.60p 0.60p 0.50p 0.60p 49928
06/09/2019 0.60p 0.60p 0.60p 0.60p 0
05/09/2019 0.60p 0.60p 0.60p 0.60p 0
04/09/2019 0.60p 0.60p 0.60p 0.60p 0
03/09/2019 0.60p 0.60p 0.60p 0.60p 0
02/09/2019 0.60p 0.60p 0.60p 0.60p 0
30/08/2019 0.60p 0.60p 0.60p 0.60p 0
29/08/2019 0.60p 0.60p 0.60p 0.60p 0
28/08/2019 0.60p 0.60p 0.60p 0.60p 0
27/08/2019 0.60p 0.60p 0.50p 0.60p 1000
23/08/2019 0.60p 0.60p 0.60p 0.60p 0
22/08/2019 0.60p 0.60p 0.60p 0.60p 0
21/08/2019 0.60p 0.60p 0.50p 0.60p 30750
20/08/2019 0.60p 0.60p 0.60p 0.60p 0
19/08/2019 0.60p 0.60p 0.50p 0.60p 2000
16/08/2019 0.65p 0.65p 0.60p 0.60p 100000
15/08/2019 0.65p 0.65p 0.65p 0.65p 3076
14/08/2019 0.65p 0.65p 0.65p 0.65p 0
13/08/2019 0.65p 0.65p 0.65p 0.65p 0
12/08/2019 0.65p 0.65p 0.65p 0.65p 0
09/08/2019 0.65p 0.65p 0.65p 0.65p 0
08/08/2019 0.65p 0.65p 0.65p 0.65p 0
07/08/2019 0.65p 0.65p 0.65p 0.65p 0
06/08/2019 0.65p 0.65p 0.65p 0.65p 0
05/08/2019 0.65p 0.65p 0.65p 0.65p 0
02/08/2019 0.65p 0.65p 0.65p 0.65p 0
01/08/2019 0.65p 0.65p 0.65p 0.65p 0
31/07/2019 0.65p 0.65p 0.60p 0.65p 250
30/07/2019 0.65p 0.65p 0.65p 0.65p 20000
29/07/2019 0.65p 0.65p 0.65p 0.65p 0
26/07/2019 0.65p 0.65p 0.65p 0.65p 0
25/07/2019 0.65p 0.65p 0.65p 0.65p 0
24/07/2019 0.65p 0.65p 0.60p 0.65p 61756
23/07/2019 0.65p 0.65p 0.65p 0.65p 0
22/07/2019 0.65p 0.65p 0.65p 0.65p 0
19/07/2019 0.65p 0.65p 0.60p 0.65p 10000
18/07/2019 0.65p 0.65p 0.65p 0.65p 0
17/07/2019 0.65p 0.65p 0.60p 0.65p 250
16/07/2019 0.65p 0.65p 0.65p 0.65p 0
15/07/2019 0.65p 0.65p 0.65p 0.65p 0
12/07/2019 0.75p 0.75p 0.50p 0.65p 267262
11/07/2019 0.75p 0.75p 0.75p 0.75p 0
10/07/2019 0.75p 0.75p 0.75p 0.75p 0
09/07/2019 0.75p 0.75p 0.75p 0.75p 0
08/07/2019 0.75p 0.75p 0.75p 0.75p 0
05/07/2019 0.75p 0.75p 0.75p 0.75p 0
04/07/2019 0.58p 0.80p 0.58p 0.75p 674256
03/07/2019 0.58p 0.58p 0.58p 0.58p 0
02/07/2019 0.58p 0.58p 0.58p 0.58p 0
01/07/2019 0.58p 0.58p 0.58p 0.58p 0
28/06/2019 0.58p 0.58p 0.58p 0.58p 0
27/06/2019 0.60p 0.60p 0.50p 0.58p 151906
26/06/2019 0.60p 0.60p 0.60p 0.60p 0
25/06/2019 0.60p 0.60p 0.60p 0.60p 0
24/06/2019 0.60p 0.60p 0.60p 0.60p 0
21/06/2019 0.60p 0.60p 0.60p 0.60p 0
20/06/2019 0.60p 0.60p 0.60p 0.60p 0
19/06/2019 0.60p 0.68p 0.60p 0.60p 220000
18/06/2019 0.60p 0.68p 0.60p 0.60p 5000
17/06/2019 0.70p 0.70p 0.50p 0.60p 100000
14/06/2019 0.70p 0.70p 0.60p 0.70p 50000
13/06/2019 0.70p 0.70p 0.70p 0.70p 0
12/06/2019 0.70p 0.70p 0.70p 0.70p 0
11/06/2019 0.70p 0.70p 0.60p 0.70p 30750
10/06/2019 0.70p 0.70p 0.70p 0.70p 0
07/06/2019 0.70p 0.70p 0.70p 0.70p 0
06/06/2019 0.70p 0.70p 0.60p 0.70p 20000
05/06/2019 0.75p 0.75p 0.60p 0.70p 150000
04/06/2019 0.78p 0.84p 0.70p 0.75p 188000
03/06/2019 0.70p 0.85p 0.70p 0.78p 150000
31/05/2019 0.65p 0.80p 0.60p 0.70p 640000
30/05/2019 0.60p 0.70p 0.60p 0.65p 300000
29/05/2019 0.70p 0.70p 0.60p 0.60p 208000
28/05/2019 0.70p 0.70p 0.60p 0.70p 60000
24/05/2019 0.70p 0.70p 0.70p 0.70p 0
23/05/2019 0.70p 0.70p 0.65p 0.70p 21424
22/05/2019 0.75p 0.75p 0.65p 0.70p 20250
21/05/2019 0.73p 0.73p 0.73p 0.73p 0
20/05/2019 0.73p 0.73p 0.73p 0.73p 0
17/05/2019 0.95p 0.95p 0.69p 0.73p 100000
16/05/2019 0.95p 0.95p 0.95p 0.95p 0
15/05/2019 0.95p 0.95p 0.95p 0.95p 0
14/05/2019 0.95p 0.95p 0.95p 0.95p 0
13/05/2019 0.95p 0.95p 0.80p 0.95p 100000
10/05/2019 0.95p 0.95p 0.95p 0.95p 0
09/05/2019 0.95p 0.95p 0.80p 0.95p 116000
08/05/2019 0.95p 0.95p 0.95p 0.95p 0
07/05/2019 0.95p 0.95p 0.95p 0.95p 0
03/05/2019 0.95p 0.95p 0.95p 0.95p 0
02/05/2019 0.95p 0.95p 0.80p 0.95p 16182
01/05/2019 0.95p 1.10p 0.95p 0.95p 2000
30/04/2019 1.00p 1.00p 0.80p 0.95p 610000
29/04/2019 1.00p 1.00p 1.00p 1.00p 0
26/04/2019 1.00p 1.00p 0.90p 1.00p 250
25/04/2019 1.00p 1.00p 1.00p 1.00p 0
24/04/2019 1.00p 1.00p 0.90p 1.00p 52024
23/04/2019 1.00p 1.00p 1.00p 1.00p 0
18/04/2019 1.00p 1.00p 1.00p 1.00p 0
17/04/2019 1.00p 1.00p 0.90p 1.00p 750
16/04/2019 1.00p 1.00p 1.00p 1.00p 0
15/04/2019 1.00p 1.00p 1.00p 1.00p 0
12/04/2019 1.00p 1.00p 1.00p 1.00p 0
11/04/2019 1.00p 1.00p 1.00p 1.00p 0
10/04/2019 1.00p 1.00p 1.00p 1.00p 0
09/04/2019 1.00p 1.00p 1.00p 1.00p 0
08/04/2019 1.00p 1.00p 1.00p 1.00p 0
05/04/2019 1.00p 1.00p 1.00p 1.00p 0
04/04/2019 1.00p 1.09p 1.00p 1.00p 35000
03/04/2019 1.00p 1.10p 1.00p 1.00p 0
02/04/2019 1.00p 1.00p 1.00p 1.00p 0
01/04/2019 1.00p 1.00p 1.00p 1.00p 0
29/03/2019 1.00p 1.00p 0.90p 1.00p 100000
28/03/2019 1.00p 1.10p 0.90p 1.00p 10500
27/03/2019 1.00p 1.00p 0.90p 1.00p 250
26/03/2019 1.00p 1.00p 1.00p 1.00p 0
25/03/2019 1.00p 1.00p 1.00p 1.00p 0
22/03/2019 1.00p 1.00p 1.00p 1.00p 0
21/03/2019 1.00p 1.00p 1.00p 1.00p 0
20/03/2019 1.00p 1.00p 1.00p 1.00p 0
19/03/2019 1.00p 1.00p 1.00p 1.00p 0
18/03/2019 1.00p 1.00p 1.00p 1.00p 0
15/03/2019 1.00p 1.00p 1.00p 1.00p 0
14/03/2019 1.00p 1.00p 1.00p 1.00p 0
13/03/2019 1.00p 1.00p 1.00p 1.00p 0
12/03/2019 1.00p 1.00p 1.00p 1.00p 0
11/03/2019 1.00p 1.00p 1.00p 1.00p 0
08/03/2019 1.00p 1.00p 1.00p 1.00p 0
07/03/2019 1.00p 1.00p 0.90p 1.00p 250
06/03/2019 1.00p 1.00p 1.00p 1.00p 0
05/03/2019 1.00p 1.00p 1.00p 1.00p 0
04/03/2019 1.00p 1.00p 1.00p 1.00p 0
01/03/2019 1.00p 1.00p 1.00p 1.00p 0
28/02/2019 1.00p 1.00p 0.90p 1.00p 25000
27/02/2019 1.00p 1.00p 1.00p 1.00p 0
26/02/2019 1.00p 1.00p 1.00p 1.00p 0
25/02/2019 1.00p 1.00p 0.93p 1.00p 104
22/02/2019 1.00p 1.00p 1.00p 1.00p 0
21/02/2019 1.00p 1.00p 1.00p 1.00p 0
20/02/2019 1.00p 1.00p 1.00p 1.00p 0
19/02/2019 1.00p 1.00p 0.93p 1.00p 100
18/02/2019 1.10p 1.10p 1.00p 1.00p 0
15/02/2019 1.00p 1.00p 1.00p 1.00p 0
14/02/2019 1.00p 1.00p 1.00p 1.00p 0
13/02/2019 1.00p 1.00p 1.00p 1.00p 0
12/02/2019 1.00p 1.00p 1.00p 1.00p 0
11/02/2019 1.00p 1.00p 1.00p 1.00p 0
08/02/2019 1.00p 1.00p 1.00p 1.00p 0
07/02/2019 1.00p 1.00p 1.00p 1.00p 0
06/02/2019 1.00p 1.00p 1.00p 1.00p 0
05/02/2019 1.00p 1.00p 1.00p 1.00p 0
04/02/2019 1.00p 1.00p 1.00p 1.00p 0
01/02/2019 1.00p 1.00p 1.00p 1.00p 0
31/01/2019 1.00p 1.00p 1.00p 1.00p 0
30/01/2019 1.00p 1.10p 1.00p 1.00p 127272
29/01/2019 1.00p 1.00p 1.00p 1.00p 0
28/01/2019 1.00p 1.08p 1.00p 1.00p 275000
25/01/2019 1.00p 1.00p 1.00p 1.00p 0
24/01/2019 1.00p 1.00p 1.00p 1.00p 0
23/01/2019 1.00p 1.00p 1.00p 1.00p 0
22/01/2019 1.00p 1.00p 1.00p 1.00p 0
21/01/2019 1.00p 1.00p 1.00p 1.00p 0
18/01/2019 1.00p 1.00p 0.90p 1.00p 391
17/01/2019 1.00p 1.00p 0.90p 1.00p 500
16/01/2019 1.00p 1.08p 1.00p 1.00p 96671
15/01/2019 1.00p 1.00p 1.00p 1.00p 0
14/01/2019 1.00p 1.00p 1.00p 1.00p 0
11/01/2019 1.00p 1.00p 1.00p 1.00p 0
10/01/2019 1.00p 1.00p 0.93p 1.00p 50
09/01/2019 1.00p 1.08p 1.00p 1.00p 225000
08/01/2019 1.00p 1.00p 1.00p 1.00p 0
07/01/2019 1.00p 1.00p 1.00p 1.00p 0
04/01/2019 1.00p 1.00p 1.00p 1.00p 0
03/01/2019 1.00p 1.00p 0.90p 1.00p 200000
02/01/2019 1.00p 1.00p 1.00p 1.00p 0
31/12/2018 1.00p 1.00p 1.00p 1.00p 0
28/12/2018 1.00p 1.00p 1.00p 1.00p 0
27/12/2018 1.00p 1.00p 1.00p 1.00p 0
24/12/2018 1.00p 1.05p 0.95p 1.00p 0
21/12/2018 1.00p 1.00p 0.90p 1.00p 1150
20/12/2018 1.00p 1.00p 1.00p 1.00p 0
19/12/2018 1.00p 1.00p 1.00p 1.00p 0
18/12/2018 1.00p 1.00p 0.90p 1.00p 250
17/12/2018 1.00p 1.00p 1.00p 1.00p 0
14/12/2018 0.95p 1.00p 0.95p 1.00p 20000
13/12/2018 0.95p 0.99p 0.95p 0.95p 40000

*Close Price adjusted for both dividends and splits