eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/03/2012 1,312.50p 1,312.50p 1,304.70p 1,312.50p 8
20/03/2012 1,312.50p 1,312.50p 1,305.00p 1,312.50p 5
19/03/2012 1,312.50p 1,312.50p 1,275.00p 1,312.50p 310
16/03/2012 1,312.50p 1,317.00p 1,275.00p 1,312.50p 285
15/03/2012 1,312.50p 1,320.00p 1,276.80p 1,312.50p 184
14/03/2012 1,312.50p 1,312.50p 1,275.00p 1,312.50p 278
13/03/2012 1,350.00p 1,350.00p 1,284.00p 1,312.50p 813
12/03/2012 1,350.00p 1,387.50p 1,284.00p 1,350.00p 75
09/03/2012 1,350.00p 1,365.00p 1,350.00p 1,350.00p 83
08/03/2012 1,350.00p 1,369.50p 1,305.00p 1,350.00p 200
07/03/2012 1,387.50p 1,387.50p 1,350.00p 1,350.00p 81
06/03/2012 1,387.50p 1,395.00p 1,320.93p 1,387.50p 2565
05/03/2012 1,312.50p 1,462.50p 1,308.00p 1,387.50p 3205
02/03/2012 1,312.50p 1,350.00p 1,312.50p 1,312.50p 0
01/03/2012 1,312.50p 1,350.00p 1,312.50p 1,312.50p 0
29/02/2012 1,312.50p 1,350.00p 1,312.50p 1,312.50p 355
28/02/2012 1,312.50p 1,326.75p 1,290.00p 1,312.50p 470
27/02/2012 1,387.50p 1,387.50p 1,288.50p 1,312.50p 439
24/02/2012 1,387.50p 1,387.50p 1,350.00p 1,387.50p 243
23/02/2012 1,387.50p 1,387.50p 1,363.50p 1,387.50p 370
22/02/2012 1,387.50p 1,387.50p 1,370.70p 1,387.50p 112
21/02/2012 1,387.50p 1,395.00p 1,350.00p 1,387.50p 1026
20/02/2012 1,312.50p 1,312.50p 1,275.00p 1,312.50p 170
17/02/2012 1,312.50p 1,312.50p 1,275.00p 1,312.50p 707
16/02/2012 1,312.50p 1,323.75p 1,206.87p 1,312.50p 344
15/02/2012 1,312.50p 1,312.50p 1,275.00p 1,312.50p 450
14/02/2012 1,312.50p 1,312.50p 1,290.00p 1,312.50p 170
13/02/2012 1,350.00p 1,350.00p 1,284.00p 1,312.50p 1192
10/02/2012 1,312.50p 1,350.00p 1,312.50p 1,350.00p 903
09/02/2012 1,312.50p 1,314.00p 1,283.25p 1,312.50p 322
08/02/2012 1,312.50p 1,335.00p 1,284.00p 1,312.50p 647
07/02/2012 1,387.50p 1,387.50p 1,286.25p 1,312.50p 1203
06/02/2012 1,387.50p 1,387.50p 1,350.00p 1,387.50p 433
03/02/2012 1,387.50p 1,425.00p 1,350.00p 1,387.50p 421
02/02/2012 1,387.50p 1,389.00p 1,350.00p 1,387.50p 347
01/02/2012 1,387.50p 1,398.75p 1,387.50p 1,387.50p 33
31/01/2012 1,462.50p 1,462.50p 1,350.00p 1,387.50p 633
30/01/2012 1,462.50p 1,462.50p 1,425.00p 1,462.50p 533
27/01/2012 1,462.50p 1,477.50p 1,425.00p 1,462.50p 584
26/01/2012 1,462.50p 1,462.50p 1,443.00p 1,462.50p 42
25/01/2012 1,462.50p 1,469.70p 1,443.00p 1,462.50p 57
24/01/2012 1,462.50p 1,469.70p 1,443.00p 1,462.50p 261
23/01/2012 1,537.50p 1,537.50p 1,462.50p 1,462.50p 245
20/01/2012 1,537.50p 1,557.00p 1,507.50p 1,537.50p 974
19/01/2012 1,462.50p 1,650.00p 1,440.00p 1,537.50p 5961
18/01/2012 1,425.00p 1,485.00p 1,425.00p 1,462.50p 229
17/01/2012 1,425.00p 1,500.00p 1,376.25p 1,425.00p 0
16/01/2012 1,425.00p 1,500.00p 1,376.25p 1,425.00p 3338
13/01/2012 1,537.50p 1,537.50p 1,410.00p 1,425.00p 589
12/01/2012 1,612.50p 1,644.00p 1,500.00p 1,537.50p 1165
11/01/2012 1,387.50p 1,425.00p 1,387.50p 1,387.50p 1000
10/01/2012 1,387.50p 1,410.00p 1,357.50p 1,387.50p 717
09/01/2012 1,425.00p 1,425.00p 1,357.50p 1,387.50p 1146
06/01/2012 1,425.00p 1,425.00p 1,410.00p 1,425.00p 107
05/01/2012 1,425.00p 1,425.00p 1,301.70p 1,425.00p 115
04/01/2012 1,425.00p 1,537.50p 1,425.00p 1,425.00p 0
03/01/2012 1,537.50p 1,537.50p 1,425.00p 1,425.00p 422
30/12/2011 1,537.50p 1,537.50p 1,515.00p 1,537.50p 3
29/12/2011 1,537.50p 1,537.50p 1,500.00p 1,537.50p 0
28/12/2011 1,537.50p 1,537.50p 1,500.00p 1,537.50p 50
23/12/2011 1,537.50p 1,537.50p 1,503.90p 1,537.50p 26
22/12/2011 1,537.50p 1,537.50p 1,469.07p 1,537.50p 739
21/12/2011 1,537.50p 1,563.00p 1,500.00p 1,537.50p 336
20/12/2011 1,575.00p 1,620.00p 1,500.00p 1,537.50p 627
19/12/2011 1,575.00p 1,626.00p 1,575.00p 1,575.00p 83
16/12/2011 1,575.00p 1,575.00p 1,542.00p 1,575.00p 167
15/12/2011 1,575.00p 1,575.00p 1,551.00p 1,575.00p 10
14/12/2011 1,575.00p 1,575.00p 1,552.50p 1,575.00p 33
13/12/2011 1,575.00p 1,620.00p 1,545.00p 1,575.00p 93
12/12/2011 1,575.00p 1,605.00p 1,537.50p 1,575.00p 333
09/12/2011 1,537.50p 1,575.00p 1,537.50p 1,575.00p 0
08/12/2011 1,537.50p 1,545.00p 1,537.50p 1,537.50p 8
07/12/2011 1,575.00p 1,620.00p 1,515.00p 1,537.50p 170
06/12/2011 1,575.00p 1,575.00p 1,537.50p 1,575.00p 0
05/12/2011 1,537.50p 1,575.00p 1,537.50p 1,575.00p 419
02/12/2011 1,537.50p 1,575.00p 1,537.50p 1,537.50p 333
01/12/2011 1,537.50p 1,537.50p 1,500.00p 1,537.50p 305
30/11/2011 1,537.50p 1,575.00p 1,537.50p 1,537.50p 250
29/11/2011 1,537.50p 1,537.50p 1,527.00p 1,537.50p 25
28/11/2011 1,537.50p 1,545.00p 1,537.50p 1,537.50p 34
25/11/2011 1,537.50p 1,537.50p 1,536.00p 1,537.50p 2
24/11/2011 1,537.50p 1,575.00p 1,522.50p 1,537.50p 0
23/11/2011 1,537.50p 1,575.00p 1,522.50p 1,537.50p 0
22/11/2011 1,575.00p 1,575.00p 1,522.50p 1,537.50p 263
21/11/2011 1,575.00p 1,575.00p 1,530.00p 1,575.00p 256
18/11/2011 1,575.00p 1,620.00p 1,554.00p 1,575.00p 0
17/11/2011 1,575.00p 1,620.00p 1,554.00p 1,575.00p 142
16/11/2011 1,575.00p 1,650.00p 1,552.50p 1,575.00p 469
15/11/2011 1,537.50p 1,537.50p 1,440.00p 1,537.50p 433
14/11/2011 1,537.50p 1,625.40p 1,537.50p 1,537.50p 12
11/11/2011 1,462.50p 1,537.50p 1,462.50p 1,537.50p 396
10/11/2011 1,237.50p 1,500.00p 1,237.50p 1,462.50p 1974
09/11/2011 1,387.50p 1,406.10p 1,387.50p 1,387.50p 225
08/11/2011 1,462.50p 1,462.50p 1,275.00p 1,387.50p 953
07/11/2011 1,500.00p 1,500.00p 1,425.00p 1,462.50p 849
04/11/2011 1,500.00p 1,522.50p 1,425.00p 1,500.00p 84
03/11/2011 1,500.00p 1,612.50p 1,500.00p 1,500.00p 0
02/11/2011 1,612.50p 1,612.50p 1,500.00p 1,500.00p 447
01/11/2011 1,612.50p 1,612.50p 1,575.00p 1,612.50p 1075
31/10/2011 1,612.50p 1,702.50p 1,606.53p 1,612.50p 589
28/10/2011 1,537.50p 1,710.00p 1,537.50p 1,612.50p 1998
27/10/2011 1,537.50p 1,575.00p 1,537.50p 1,537.50p 0
26/10/2011 1,575.00p 1,575.00p 1,537.50p 1,575.00p 0
25/10/2011 1,575.00p 1,575.00p 1,537.50p 1,575.00p 0
24/10/2011 1,537.50p 1,575.00p 1,537.50p 1,575.00p 10
21/10/2011 1,537.50p 1,560.00p 1,537.50p 1,537.50p 7
20/10/2011 1,537.50p 1,620.00p 1,530.00p 1,537.50p 0
19/10/2011 1,575.00p 1,620.00p 1,530.00p 1,537.50p 207
18/10/2011 1,575.00p 1,575.00p 1,503.00p 1,575.00p 833
17/10/2011 1,575.00p 1,626.00p 1,575.00p 1,575.00p 720
14/10/2011 1,575.00p 1,626.00p 1,575.00p 1,575.00p 1492
13/10/2011 1,537.50p 1,785.00p 1,500.00p 1,575.00p 1359
12/10/2011 1,500.00p 1,537.50p 1,477.50p 1,537.50p 217
11/10/2011 1,500.00p 1,500.00p 1,455.00p 1,500.00p 0
10/10/2011 1,500.00p 1,500.00p 1,455.00p 1,500.00p 237
07/10/2011 1,425.00p 1,500.00p 1,425.00p 1,500.00p 333
06/10/2011 1,425.00p 1,425.00p 1,421.40p 1,425.00p 440
05/10/2011 1,387.50p 1,425.00p 1,358.25p 1,425.00p 517
04/10/2011 1,537.50p 1,537.50p 1,380.00p 1,387.50p 383
03/10/2011 1,612.50p 1,612.50p 1,537.50p 1,537.50p 117
30/09/2011 1,725.00p 1,725.00p 1,590.00p 1,687.50p 500
29/09/2011 1,725.00p 1,725.00p 1,665.00p 1,725.00p 83
28/09/2011 1,725.00p 1,770.00p 1,590.00p 1,725.00p 699
27/09/2011 1,725.00p 1,725.00p 1,672.50p 1,725.00p 33
26/09/2011 1,725.00p 1,725.00p 1,650.00p 1,725.00p 119
23/09/2011 1,837.50p 1,837.50p 1,725.00p 1,725.00p 1017
22/09/2011 1,875.00p 1,875.00p 1,800.00p 1,800.00p 974
21/09/2011 1,875.00p 1,875.00p 1,822.50p 1,875.00p 70
20/09/2011 1,875.00p 1,932.00p 1,875.00p 1,875.00p 21
19/09/2011 1,875.00p 1,920.00p 1,800.00p 1,875.00p 0
16/09/2011 1,875.00p 1,920.00p 1,800.00p 1,875.00p 719
15/09/2011 1,762.50p 1,931.94p 1,725.00p 1,875.00p 2842
14/09/2011 1,762.50p 1,762.50p 1,725.00p 1,762.50p 154
13/09/2011 1,762.50p 1,912.50p 1,725.00p 1,762.50p 533
12/09/2011 1,762.50p 1,912.50p 1,725.00p 1,762.50p 199
09/09/2011 1,762.50p 1,980.00p 1,725.00p 1,912.50p 1868
08/09/2011 1,725.00p 1,725.00p 1,672.50p 1,725.00p 14
07/09/2011 1,725.00p 1,725.00p 1,677.00p 1,725.00p 103
06/09/2011 1,725.00p 1,731.00p 1,677.00p 1,725.00p 0
05/09/2011 1,725.00p 1,731.00p 1,677.00p 1,725.00p 194
02/09/2011 1,725.00p 1,725.00p 1,672.50p 1,725.00p 0
01/09/2011 1,725.00p 1,725.00p 1,672.50p 1,725.00p 575
31/08/2011 1,725.00p 1,725.00p 1,725.00p 1,725.00p 87
30/08/2011 1,725.00p 1,725.00p 1,668.00p 1,725.00p 75
26/08/2011 1,725.00p 1,725.00p 1,657.50p 1,725.00p 102
25/08/2011 1,725.00p 1,732.50p 1,665.00p 1,725.00p 186
24/08/2011 1,687.50p 1,725.00p 1,662.00p 1,725.00p 426
23/08/2011 1,687.50p 1,706.25p 1,687.50p 1,687.50p 13
22/08/2011 1,687.50p 1,717.50p 1,653.75p 1,687.50p 426
19/08/2011 1,687.50p 1,695.00p 1,650.00p 1,687.50p 153
18/08/2011 1,837.50p 1,837.50p 1,687.50p 1,687.50p 293
17/08/2011 1,837.50p 1,837.50p 1,800.00p 1,837.50p 700
16/08/2011 1,875.00p 1,875.00p 1,800.00p 1,837.50p 834
15/08/2011 1,800.00p 1,875.00p 1,800.00p 1,875.00p 750
12/08/2011 1,800.00p 1,845.00p 1,800.00p 1,800.00p 677
11/08/2011 1,837.50p 1,837.50p 1,779.30p 1,800.00p 265
10/08/2011 1,837.50p 1,900.50p 1,800.00p 1,837.50p 626
09/08/2011 1,950.00p 1,987.50p 1,728.00p 1,837.50p 1298
08/08/2011 2,025.00p 2,025.00p 1,950.00p 1,987.50p 100
05/08/2011 2,062.50p 2,062.50p 1,950.00p 2,062.50p 811
04/08/2011 2,287.50p 2,325.00p 2,137.50p 2,137.50p 552
03/08/2011 2,362.50p 2,362.50p 2,251.80p 2,325.00p 76
02/08/2011 2,362.50p 2,362.50p 2,286.60p 2,362.50p 167
01/08/2011 2,362.50p 2,397.18p 2,336.40p 2,362.50p 275
29/07/2011 2,362.50p 2,400.00p 2,325.00p 2,362.50p 337
28/07/2011 2,362.50p 2,362.50p 2,343.00p 2,362.50p 0
27/07/2011 2,362.50p 2,362.50p 2,343.00p 2,362.50p 0
26/07/2011 2,362.50p 2,362.50p 2,343.00p 2,362.50p 624
25/07/2011 2,362.50p 2,391.00p 2,340.00p 2,362.50p 358
22/07/2011 2,362.50p 2,362.50p 2,325.00p 2,362.50p 52
21/07/2011 2,362.50p 2,362.50p 2,325.00p 2,362.50p 2
20/07/2011 2,362.50p 2,362.50p 2,325.00p 2,362.50p 3
19/07/2011 2,362.50p 2,362.50p 2,325.00p 2,362.50p 186
18/07/2011 2,362.50p 2,362.50p 2,250.00p 2,362.50p 1293
15/07/2011 2,437.50p 2,437.50p 2,362.50p 2,362.50p 233
14/07/2011 2,362.50p 2,475.00p 2,362.50p 2,475.00p 1513
13/07/2011 2,400.00p 2,425.50p 2,362.50p 2,362.50p 23
12/07/2011 2,437.50p 2,437.50p 2,400.00p 2,400.00p 276
11/07/2011 2,625.00p 2,640.00p 2,370.00p 2,475.00p 3402
08/07/2011 2,812.50p 3,075.00p 2,490.00p 2,625.00p 5095
07/07/2011 2,287.50p 2,910.00p 2,250.00p 2,775.00p 5007
06/07/2011 2,100.00p 2,308.50p 2,070.00p 2,250.00p 1575
05/07/2011 2,137.50p 2,137.50p 2,025.00p 2,100.00p 1514
04/07/2011 2,250.00p 2,250.00p 2,137.50p 2,137.50p 1978
01/07/2011 2,175.00p 2,313.00p 2,175.00p 2,250.00p 3210
30/06/2011 1,837.50p 2,304.60p 1,837.50p 2,175.00p 6271
29/06/2011 1,837.50p 1,859.40p 1,833.00p 1,837.50p 467
28/06/2011 1,912.50p 1,912.50p 1,800.00p 1,912.50p 667
27/06/2011 1,912.50p 1,912.50p 1,875.00p 1,912.50p 226
24/06/2011 1,912.50p 1,950.00p 1,912.50p 1,912.50p 0
23/06/2011 1,950.00p 1,950.00p 1,912.50p 1,912.50p 167
22/06/2011 1,987.50p 1,987.50p 1,882.50p 1,950.00p 237
21/06/2011 2,062.50p 2,066.25p 1,957.50p 1,987.50p 457
20/06/2011 2,025.00p 2,066.40p 2,004.00p 2,062.50p 373
17/06/2011 1,987.50p 2,047.50p 1,950.00p 2,025.00p 1045
16/06/2011 2,062.50p 2,137.50p 1,950.00p 1,987.50p 1113
15/06/2011 2,212.50p 2,212.50p 2,118.90p 2,137.50p 317
14/06/2011 2,212.50p 2,212.50p 2,205.00p 2,212.50p 3
13/06/2011 2,287.50p 2,287.50p 2,212.50p 2,212.50p 674
10/06/2011 2,362.50p 2,362.50p 2,325.00p 2,325.00p 433

*Close Price adjusted for both dividends and splits