eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2016 57.00p 57.00p 54.30p 55.50p 7269
16/12/2016 55.50p 56.97p 54.30p 56.25p 21406
15/12/2016 53.25p 56.55p 52.05p 55.50p 50636
14/12/2016 55.50p 55.50p 51.45p 53.25p 51312
13/12/2016 57.00p 57.00p 51.00p 55.50p 16499
12/12/2016 60.00p 60.00p 54.45p 57.00p 13516
09/12/2016 59.25p 63.00p 57.00p 60.00p 58335
08/12/2016 57.00p 61.50p 57.00p 59.25p 42076
07/12/2016 53.25p 59.70p 53.25p 57.00p 42699
06/12/2016 54.00p 57.00p 53.25p 53.25p 33024
05/12/2016 54.75p 55.50p 51.30p 54.00p 34361
02/12/2016 54.75p 55.50p 52.50p 54.75p 10138
01/12/2016 54.75p 55.80p 53.25p 54.75p 1342
30/11/2016 54.75p 56.07p 52.50p 54.75p 16570
29/11/2016 54.75p 54.75p 52.50p 54.75p 5181
28/11/2016 55.50p 56.25p 52.50p 54.75p 17373
25/11/2016 54.75p 57.00p 53.25p 55.50p 17609
24/11/2016 55.50p 57.00p 52.50p 54.75p 21115
23/11/2016 55.50p 55.50p 54.00p 55.50p 18153
22/11/2016 57.00p 57.00p 52.80p 55.50p 21766
21/11/2016 57.00p 57.39p 54.00p 57.00p 30339
18/11/2016 57.75p 58.50p 54.33p 57.00p 25607
17/11/2016 52.50p 60.00p 52.50p 57.75p 86411
16/11/2016 55.50p 55.50p 52.50p 52.50p 13362
15/11/2016 55.50p 55.50p 54.00p 55.50p 14817
14/11/2016 55.50p 56.10p 54.60p 55.50p 5063
11/11/2016 57.75p 57.75p 54.00p 55.50p 43013
10/11/2016 57.75p 57.75p 55.50p 57.75p 32949
09/11/2016 52.50p 57.75p 51.33p 57.75p 92736
08/11/2016 56.25p 58.50p 54.99p 55.50p 30489
07/11/2016 57.00p 57.75p 55.50p 57.75p 33986
04/11/2016 56.25p 57.69p 54.75p 57.00p 12613
03/11/2016 57.00p 58.50p 54.39p 56.25p 120167
02/11/2016 57.75p 58.50p 55.50p 57.00p 34805
01/11/2016 57.75p 62.10p 55.73p 57.75p 129328
31/10/2016 57.00p 60.00p 55.80p 57.75p 45768
28/10/2016 57.00p 58.50p 56.40p 57.00p 22872
27/10/2016 59.25p 61.50p 55.95p 57.00p 54336
26/10/2016 54.75p 65.70p 54.75p 59.25p 167978
25/10/2016 57.75p 57.75p 54.75p 54.75p 73838
24/10/2016 59.25p 60.00p 55.98p 57.75p 30056
21/10/2016 58.50p 60.75p 56.10p 59.25p 28529
20/10/2016 57.75p 61.86p 55.83p 58.50p 74463
19/10/2016 63.00p 65.25p 55.80p 57.75p 107326
18/10/2016 55.50p 72.00p 55.14p 63.00p 375172
17/10/2016 57.00p 58.50p 54.60p 55.50p 37164
14/10/2016 53.25p 59.97p 52.97p 57.00p 113840
13/10/2016 52.50p 53.85p 51.38p 53.25p 49628
12/10/2016 55.50p 56.04p 54.00p 55.50p 29842
11/10/2016 55.50p 56.70p 54.99p 55.50p 30182
10/10/2016 58.50p 58.59p 54.60p 55.50p 135991
07/10/2016 62.25p 62.25p 57.00p 58.50p 24121
06/10/2016 60.00p 62.25p 51.60p 62.25p 151900
05/10/2016 60.00p 62.85p 58.83p 60.00p 106329
04/10/2016 58.50p 63.00p 57.00p 60.00p 127468
03/10/2016 63.00p 65.70p 57.63p 58.50p 104214
30/09/2016 63.75p 68.10p 57.93p 63.00p 205146
29/09/2016 63.00p 66.00p 59.25p 63.75p 95840
28/09/2016 63.00p 68.40p 60.00p 66.00p 153913
27/09/2016 63.00p 66.00p 60.66p 63.00p 141157
26/09/2016 61.50p 71.70p 61.50p 64.50p 173363
23/09/2016 64.50p 65.40p 60.30p 61.50p 104452
22/09/2016 63.00p 71.10p 57.30p 64.50p 322918
21/09/2016 63.00p 68.97p 60.00p 63.00p 146795
20/09/2016 69.00p 69.00p 60.72p 63.00p 150035
19/09/2016 66.00p 76.44p 60.33p 69.00p 262514
16/09/2016 67.50p 67.50p 63.00p 66.00p 35077
15/09/2016 69.00p 77.25p 66.00p 67.50p 68081
14/09/2016 69.00p 77.85p 66.00p 69.00p 114666
13/09/2016 67.50p 84.00p 66.75p 69.00p 625996
12/09/2016 58.50p 66.00p 55.50p 64.50p 225162
09/09/2016 58.50p 61.47p 57.09p 58.50p 76838
08/09/2016 63.00p 63.00p 57.30p 58.50p 209473
07/09/2016 69.00p 69.45p 60.75p 63.00p 160403
06/09/2016 61.50p 70.20p 60.33p 69.00p 176375
05/09/2016 67.50p 71.10p 60.00p 61.50p 368298
02/09/2016 76.50p 76.50p 66.39p 67.50p 427759
01/09/2016 88.50p 88.50p 72.00p 74.25p 458526
31/08/2016 100.50p 108.00p 75.00p 81.00p 1672560
30/08/2016 73.50p 96.00p 72.00p 90.75p 1449824
26/08/2016 56.25p 73.20p 54.75p 70.50p 1781333
25/08/2016 32.25p 59.04p 31.80p 53.25p 1534292
24/08/2016 33.75p 34.05p 31.71p 32.25p 29758
23/08/2016 34.50p 36.00p 31.71p 33.75p 27530
22/08/2016 32.25p 35.85p 32.25p 34.50p 143962
19/08/2016 32.25p 33.00p 31.59p 32.25p 47934
18/08/2016 33.00p 33.00p 31.50p 32.25p 53912
17/08/2016 34.50p 36.00p 30.99p 33.00p 148088
16/08/2016 34.50p 36.00p 33.45p 34.50p 33918
15/08/2016 34.50p 36.00p 34.14p 34.50p 13326
12/08/2016 36.75p 36.75p 33.30p 34.50p 91043
11/08/2016 36.75p 37.50p 36.09p 36.75p 36582
10/08/2016 39.75p 39.75p 36.00p 36.75p 54679
09/08/2016 38.25p 44.64p 37.14p 39.75p 80361
08/08/2016 38.25p 41.40p 37.50p 38.25p 77889
05/08/2016 41.25p 41.85p 36.00p 39.00p 48866
04/08/2016 36.75p 43.16p 36.75p 41.25p 80977
03/08/2016 35.25p 38.55p 34.95p 36.75p 61321
02/08/2016 37.50p 38.85p 35.25p 35.25p 54067
01/08/2016 39.75p 42.00p 37.05p 37.50p 38255
29/07/2016 36.75p 43.44p 35.76p 39.75p 209166
28/07/2016 39.00p 41.10p 35.40p 39.00p 96039
27/07/2016 41.25p 43.32p 38.25p 39.00p 50823
26/07/2016 37.50p 43.92p 34.95p 41.25p 193251
25/07/2016 37.50p 38.64p 36.45p 37.50p 51466
22/07/2016 39.00p 40.14p 36.00p 37.50p 318754
21/07/2016 42.75p 42.75p 34.50p 38.25p 113303
20/07/2016 43.50p 43.50p 40.89p 42.75p 54681
19/07/2016 43.50p 45.00p 39.84p 43.50p 129879
18/07/2016 43.50p 45.00p 42.00p 43.50p 122249
15/07/2016 42.00p 46.95p 40.59p 43.50p 270236
14/07/2016 43.50p 44.70p 39.60p 42.00p 196639
13/07/2016 39.00p 44.70p 38.49p 43.50p 565620
12/07/2016 51.00p 51.00p 40.89p 44.25p 955311
11/07/2016 53.25p 54.00p 49.14p 51.00p 230647
08/07/2016 57.00p 60.75p 51.90p 53.25p 272833
07/07/2016 60.00p 61.50p 54.63p 57.00p 119530
06/07/2016 60.00p 62.25p 51.99p 60.00p 200182
05/07/2016 57.00p 68.70p 57.00p 58.50p 97963
04/07/2016 61.50p 61.50p 51.00p 57.00p 220643
01/07/2016 60.75p 62.70p 51.00p 61.50p 161667
30/06/2016 69.00p 72.00p 58.50p 60.75p 425435
29/06/2016 54.00p 70.50p 52.20p 67.50p 620367
28/06/2016 45.00p 58.50p 45.00p 54.00p 174742
27/06/2016 51.00p 53.67p 45.00p 45.00p 102902
24/06/2016 46.50p 59.25p 42.30p 51.00p 262886
23/06/2016 52.50p 59.10p 50.10p 57.00p 157404
22/06/2016 54.00p 56.25p 51.00p 52.50p 93353
21/06/2016 58.50p 65.70p 50.25p 54.00p 245866
20/06/2016 66.00p 66.00p 48.63p 58.50p 384706
17/06/2016 75.00p 76.20p 60.69p 66.00p 612064
16/06/2016 51.00p 75.00p 51.00p 75.00p 499340
15/06/2016 61.50p 69.00p 48.30p 54.00p 796195
14/06/2016 43.50p 57.00p 42.75p 55.50p 536729
13/06/2016 39.00p 49.50p 39.00p 43.50p 946594
10/06/2016 37.50p 44.82p 35.40p 39.00p 393925
09/06/2016 31.50p 51.60p 31.50p 37.50p 979588
08/06/2016 31.50p 33.00p 31.50p 31.50p 4815
07/06/2016 33.00p 34.35p 31.50p 31.50p 69502
06/06/2016 33.00p 35.10p 30.00p 33.00p 43314
03/06/2016 33.00p 36.00p 32.10p 33.00p 118294
02/06/2016 35.25p 35.70p 30.45p 33.00p 88083
01/06/2016 37.50p 37.50p 31.80p 35.25p 118287
31/05/2016 34.50p 38.10p 34.14p 37.50p 178854
27/05/2016 34.50p 35.40p 34.14p 34.50p 73921
26/05/2016 34.50p 37.50p 34.50p 34.50p 183936
25/05/2016 37.50p 39.00p 30.00p 36.00p 1073305
24/05/2016 49.50p 49.50p 35.25p 37.50p 137305
23/05/2016 49.50p 51.00p 42.00p 49.50p 28463
20/05/2016 66.00p 73.50p 37.50p 49.50p 24103
19/05/2016 66.00p 66.00p 59.73p 66.00p 1649
18/05/2016 66.00p 74.10p 59.70p 66.00p 721
17/05/2016 67.50p 73.50p 58.08p 66.00p 7550
16/05/2016 67.50p 67.50p 63.12p 67.50p 2550
13/05/2016 67.50p 78.00p 57.00p 67.50p 2470
12/05/2016 67.50p 67.50p 67.50p 67.50p 0
11/05/2016 66.00p 75.00p 60.81p 67.50p 3017
10/05/2016 66.00p 74.97p 59.73p 66.00p 8761
09/05/2016 66.00p 71.70p 59.73p 66.00p 2210
06/05/2016 73.50p 76.50p 58.47p 66.00p 12901
05/05/2016 58.50p 78.60p 52.80p 73.50p 26541
04/05/2016 63.00p 68.97p 51.63p 58.50p 13343
03/05/2016 63.00p 72.00p 57.03p 63.00p 6627
29/04/2016 52.50p 74.40p 51.60p 63.00p 60085
28/04/2016 61.50p 62.97p 51.63p 52.50p 12670
27/04/2016 63.00p 65.10p 60.00p 61.50p 15100
26/04/2016 61.50p 68.97p 54.80p 63.00p 53212
25/04/2016 73.50p 75.00p 66.00p 69.00p 27838
22/04/2016 73.50p 76.35p 69.00p 73.50p 2711
21/04/2016 76.50p 78.00p 69.00p 73.50p 13432
20/04/2016 72.00p 88.50p 72.00p 76.50p 28008
19/04/2016 76.50p 81.00p 69.03p 72.00p 19384
18/04/2016 82.50p 84.03p 72.40p 76.50p 43292
15/04/2016 81.00p 95.10p 75.00p 82.50p 51299
14/04/2016 85.50p 85.98p 75.63p 81.00p 94043
13/04/2016 100.50p 100.50p 78.63p 85.50p 43300
12/04/2016 102.00p 118.20p 90.45p 100.50p 70904
11/04/2016 91.50p 102.00p 72.00p 102.00p 74563
08/04/2016 90.00p 91.50p 63.75p 79.50p 66281
07/04/2016 60.00p 93.00p 60.00p 90.00p 237888
06/04/2016 55.50p 69.00p 51.00p 60.00p 35043
05/04/2016 49.50p 69.00p 45.60p 55.50p 159695
04/04/2016 69.00p 72.00p 45.30p 49.50p 197266
01/04/2016 127.50p 222.00p 69.90p 72.00p 912132
31/03/2016 28.50p 135.00p 28.50p 127.50p 228673
30/03/2016 31.50p 31.50p 28.50p 28.50p 3261
29/03/2016 36.00p 36.00p 26.40p 31.50p 8276
24/03/2016 31.50p 36.00p 30.00p 36.00p 14446
23/03/2016 31.50p 32.10p 30.00p 31.50p 6943
22/03/2016 34.50p 34.50p 30.30p 34.50p 1513
21/03/2016 34.50p 48.00p 33.00p 34.50p 3503
18/03/2016 34.50p 36.00p 33.00p 34.50p 667
17/03/2016 37.50p 37.50p 33.00p 34.50p 4699
16/03/2016 42.00p 42.00p 37.50p 37.50p 1073
15/03/2016 42.00p 42.00p 39.00p 42.00p 783
14/03/2016 42.00p 42.00p 39.00p 42.00p 1800
11/03/2016 42.00p 42.00p 39.00p 42.00p 2404
10/03/2016 40.50p 42.00p 39.00p 42.00p 2653
09/03/2016 40.50p 40.50p 39.03p 40.50p 596
08/03/2016 40.50p 52.50p 40.14p 40.50p 442

*Close Price adjusted for both dividends and splits