eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 6.55p 7.18p 6.46p 7.10p 3028067
31/01/2024 6.20p 6.70p 6.20p 6.50p 3885412
30/01/2024 6.30p 6.60p 6.06p 6.30p 5096098
29/01/2024 6.30p 6.38p 6.01p 6.30p 3629986
26/01/2024 6.40p 6.42p 6.24p 6.30p 762917
25/01/2024 6.45p 6.50p 6.30p 6.42p 2161971
24/01/2024 6.90p 6.92p 6.40p 6.45p 5112389
23/01/2024 7.65p 8.00p 6.83p 6.90p 9844453
22/01/2024 9.75p 9.83p 7.50p 7.80p 67610080
19/01/2024 7.00p 7.40p 6.50p 7.40p 16521685
18/01/2024 7.35p 7.35p 6.90p 7.00p 3826405
17/01/2024 7.55p 7.55p 7.20p 7.20p 871188
16/01/2024 7.25p 7.69p 7.10p 7.60p 836239
15/01/2024 7.40p 7.60p 7.20p 7.25p 2482566
12/01/2024 7.45p 7.60p 7.40p 7.40p 895442
11/01/2024 7.40p 8.00p 7.33p 7.45p 2078353
10/01/2024 6.80p 7.44p 6.70p 7.40p 1089423
09/01/2024 6.90p 7.00p 6.68p 6.80p 2725511
08/01/2024 6.90p 7.00p 6.80p 6.90p 1674250
05/01/2024 6.90p 7.20p 6.75p 6.90p 1913449
04/01/2024 7.20p 7.40p 6.90p 6.90p 1522942
03/01/2024 7.30p 7.40p 7.00p 7.20p 1490694
02/01/2024 6.70p 7.50p 6.50p 7.30p 2175763
29/12/2023 7.35p 7.35p 6.70p 6.70p 1353000
28/12/2023 7.65p 7.70p 7.20p 7.35p 510710
27/12/2023 6.95p 7.70p 6.80p 7.60p 5177306
22/12/2023 6.50p 7.00p 6.40p 6.95p 1467587
21/12/2023 6.50p 6.60p 6.40p 6.50p 1824062
20/12/2023 6.50p 6.80p 6.33p 6.50p 740628
19/12/2023 6.40p 6.60p 6.20p 6.50p 5627746
18/12/2023 6.35p 6.60p 6.20p 6.40p 1028043
15/12/2023 6.15p 6.50p 6.00p 6.35p 3139424
14/12/2023 6.20p 6.30p 5.91p 6.15p 1428688
13/12/2023 6.75p 6.80p 6.10p 6.20p 2915513
12/12/2023 6.75p 7.00p 6.50p 6.75p 865625
11/12/2023 6.65p 7.10p 6.40p 6.78p 6280570
08/12/2023 5.30p 6.69p 5.30p 6.50p 8053817
07/12/2023 5.10p 5.30p 5.08p 5.20p 1693556
06/12/2023 5.05p 5.20p 5.00p 5.10p 1260844
05/12/2023 5.15p 5.20p 5.00p 5.05p 1709037
04/12/2023 5.15p 5.30p 5.00p 5.15p 102477
01/12/2023 5.15p 5.30p 5.00p 5.15p 1026767
30/11/2023 5.15p 5.30p 5.05p 5.15p 161508
29/11/2023 5.20p 5.30p 5.03p 5.15p 630970
28/11/2023 5.20p 5.30p 5.10p 5.20p 153732
27/11/2023 5.20p 5.30p 5.10p 5.20p 226411
24/11/2023 5.20p 5.30p 5.10p 5.20p 285531
23/11/2023 5.20p 5.30p 5.10p 5.20p 141910
22/11/2023 5.20p 5.30p 5.10p 5.20p 148481
21/11/2023 5.20p 5.25p 5.10p 5.20p 1526620
20/11/2023 5.20p 5.30p 5.10p 5.20p 1730874
17/11/2023 5.20p 5.25p 5.10p 5.20p 873727
16/11/2023 5.15p 5.30p 5.10p 5.20p 2648002
15/11/2023 5.15p 5.30p 5.00p 5.15p 4674789
14/11/2023 5.35p 5.50p 5.00p 5.15p 839864
13/11/2023 5.35p 5.50p 5.15p 5.35p 1593194
10/11/2023 5.60p 5.70p 5.20p 5.35p 2069258
09/11/2023 5.75p 6.00p 5.41p 5.60p 2253274
08/11/2023 5.25p 7.00p 5.25p 5.75p 12259919
07/11/2023 4.00p 4.20p 3.80p 4.00p 538496
06/11/2023 3.60p 4.20p 3.57p 3.95p 921166
03/11/2023 3.65p 3.70p 3.50p 3.60p 1013185
02/11/2023 3.75p 3.85p 3.60p 3.65p 67471
01/11/2023 3.75p 3.85p 3.60p 3.75p 112637
31/10/2023 3.60p 3.90p 3.51p 3.75p 536784
30/10/2023 3.50p 3.70p 3.40p 3.60p 367225
27/10/2023 3.50p 3.60p 3.41p 3.50p 327074
26/10/2023 3.55p 3.60p 3.49p 3.50p 347010
25/10/2023 3.65p 3.69p 3.50p 3.55p 476865
24/10/2023 3.70p 3.74p 3.60p 3.65p 285010
23/10/2023 3.80p 3.80p 3.60p 3.70p 1084010
20/10/2023 4.10p 4.20p 3.70p 3.85p 483683
19/10/2023 4.10p 4.10p 4.00p 4.10p 118879
18/10/2023 4.15p 4.20p 4.00p 4.10p 260222
17/10/2023 4.15p 4.16p 4.10p 4.15p 58320
16/10/2023 4.30p 4.30p 4.15p 4.15p 234355
13/10/2023 4.35p 4.35p 4.20p 4.30p 473834
12/10/2023 4.35p 4.42p 4.20p 4.35p 847367
11/10/2023 4.35p 4.40p 4.30p 4.35p 205454
10/10/2023 4.55p 4.60p 4.30p 4.35p 175048
09/10/2023 4.55p 4.70p 4.42p 4.55p 686078
06/10/2023 4.70p 4.90p 4.55p 4.55p 338274
05/10/2023 4.90p 4.90p 4.60p 4.60p 557754
04/10/2023 5.15p 5.15p 4.78p 4.90p 230671
03/10/2023 5.15p 5.17p 5.05p 5.15p 308364
02/10/2023 5.55p 5.70p 5.02p 5.10p 2013138
29/09/2023 5.90p 6.00p 5.31p 5.55p 742572
28/09/2023 6.00p 6.48p 5.80p 5.90p 1072790
27/09/2023 5.75p 6.00p 5.50p 5.75p 858665
26/09/2023 5.55p 6.00p 5.50p 5.75p 1294321
25/09/2023 5.15p 5.30p 5.00p 5.20p 313985
22/09/2023 5.15p 5.30p 5.00p 5.15p 266742
21/09/2023 5.15p 5.30p 5.00p 5.15p 236114
20/09/2023 5.15p 5.30p 5.05p 5.15p 131353
19/09/2023 5.05p 5.34p 5.00p 5.15p 413918
18/09/2023 5.65p 5.78p 4.90p 5.05p 866217
15/09/2023 5.65p 5.80p 5.50p 5.80p 459025
14/09/2023 6.10p 6.20p 5.60p 5.65p 375596
13/09/2023 6.20p 6.40p 6.00p 6.10p 63715
12/09/2023 6.25p 6.50p 6.00p 6.20p 82296
11/09/2023 6.25p 6.50p 6.07p 6.25p 502571
08/09/2023 6.25p 6.50p 6.06p 6.25p 153099
07/09/2023 6.45p 6.50p 6.07p 6.25p 505624
06/09/2023 6.50p 6.60p 6.30p 6.45p 206557
05/09/2023 6.65p 6.80p 6.40p 6.50p 304701
04/09/2023 6.65p 6.90p 6.40p 6.65p 331214
01/09/2023 6.60p 6.90p 6.50p 6.65p 1000265
31/08/2023 6.15p 6.85p 5.70p 6.60p 2197182
30/08/2023 6.00p 6.35p 6.00p 6.15p 725041
29/08/2023 5.70p 6.28p 5.60p 6.00p 1047545
25/08/2023 6.05p 6.05p 5.60p 5.70p 1117859
24/08/2023 6.15p 6.30p 6.00p 6.05p 101050
23/08/2023 6.40p 6.40p 6.00p 6.10p 272031
22/08/2023 6.60p 6.60p 6.30p 6.40p 231502
21/08/2023 6.90p 6.96p 6.34p 6.60p 1209508
18/08/2023 7.10p 7.20p 6.80p 6.90p 883232
17/08/2023 7.20p 7.50p 6.84p 7.10p 2593317
16/08/2023 6.65p 7.68p 6.50p 7.20p 3282794
15/08/2023 6.55p 6.80p 6.12p 6.60p 2345863
14/08/2023 6.25p 7.02p 6.16p 6.55p 4233103
11/08/2023 5.15p 6.40p 5.10p 6.25p 5259800
10/08/2023 5.00p 5.27p 5.00p 5.15p 731141
09/08/2023 5.10p 5.20p 4.84p 5.00p 157059
08/08/2023 5.10p 5.20p 5.00p 5.10p 460735
07/08/2023 5.10p 5.20p 5.04p 5.10p 234459
04/08/2023 5.10p 5.12p 5.00p 5.10p 159260
03/08/2023 5.50p 5.50p 5.00p 5.10p 940151
02/08/2023 5.60p 5.80p 5.40p 5.50p 430410
01/08/2023 5.60p 5.80p 5.40p 5.60p 218268
31/07/2023 5.60p 5.80p 5.40p 5.60p 600384
28/07/2023 5.60p 5.80p 5.46p 5.60p 951787
27/07/2023 5.65p 6.20p 5.50p 5.50p 4987294
26/07/2023 4.85p 5.76p 4.70p 5.50p 2001933
25/07/2023 4.60p 5.00p 4.58p 4.85p 567585
24/07/2023 4.20p 4.69p 4.10p 4.60p 1338280
21/07/2023 4.15p 4.30p 4.10p 4.20p 800717
20/07/2023 4.20p 4.30p 4.10p 4.15p 528706
19/07/2023 3.85p 4.30p 3.80p 4.20p 4397816
18/07/2023 3.85p 4.00p 3.70p 3.75p 311505
17/07/2023 3.85p 4.00p 3.70p 3.85p 119048
14/07/2023 3.85p 4.00p 3.70p 3.85p 426635
13/07/2023 3.80p 4.00p 3.73p 3.85p 595552
12/07/2023 4.00p 4.04p 3.57p 3.80p 2244069
11/07/2023 4.15p 4.20p 3.92p 4.00p 686986
10/07/2023 4.15p 4.20p 4.00p 4.15p 115976
07/07/2023 4.15p 4.20p 4.06p 4.15p 64121
06/07/2023 4.15p 4.30p 4.15p 4.15p 2004
05/07/2023 4.10p 4.24p 4.03p 4.15p 1321361
04/07/2023 4.25p 4.30p 4.00p 4.20p 440327
03/07/2023 4.25p 4.30p 4.15p 4.25p 182381
30/06/2023 4.40p 4.50p 4.20p 4.25p 441021
29/06/2023 4.40p 4.41p 4.21p 4.40p 441408
28/06/2023 4.40p 4.50p 4.32p 4.40p 1590758
27/06/2023 4.35p 4.50p 4.20p 4.40p 3804979
26/06/2023 4.35p 4.47p 4.22p 4.35p 236979
23/06/2023 4.40p 4.40p 4.20p 4.35p 2778249
22/06/2023 4.50p 4.60p 4.30p 4.40p 401182
21/06/2023 4.40p 4.53p 4.23p 4.50p 4210595
20/06/2023 4.40p 4.49p 4.30p 4.40p 68331
19/06/2023 4.40p 4.50p 4.20p 4.40p 303402
16/06/2023 4.45p 4.50p 4.40p 4.40p 84930
15/06/2023 4.45p 4.59p 4.40p 4.45p 124150
14/06/2023 4.55p 4.60p 4.40p 4.45p 650449
13/06/2023 4.55p 4.57p 4.50p 4.55p 398786
12/06/2023 4.55p 4.60p 4.52p 4.55p 79505
09/06/2023 4.60p 4.60p 4.50p 4.55p 104139
08/06/2023 4.60p 4.60p 4.50p 4.60p 922264
07/06/2023 4.70p 4.70p 4.50p 4.60p 1036396
06/06/2023 4.50p 4.60p 4.40p 4.50p 632634
05/06/2023 4.55p 4.60p 4.40p 4.50p 948149
02/06/2023 4.55p 4.60p 4.53p 4.55p 548570
01/06/2023 4.50p 4.60p 4.47p 4.55p 1164436
31/05/2023 4.55p 4.60p 4.50p 4.55p 527545
30/05/2023 4.65p 4.69p 4.50p 4.55p 472533
26/05/2023 4.60p 4.80p 4.50p 4.65p 401745
25/05/2023 4.90p 5.00p 4.30p 4.60p 3207684
24/05/2023 5.10p 5.20p 4.50p 4.90p 3879945
23/05/2023 5.50p 5.70p 5.01p 5.10p 983549
22/05/2023 5.45p 5.56p 5.31p 5.50p 339006
19/05/2023 5.60p 5.70p 5.40p 5.45p 236104
18/05/2023 5.60p 5.70p 5.50p 5.60p 407874
17/05/2023 5.65p 5.74p 5.50p 5.60p 603922
16/05/2023 5.70p 5.74p 5.50p 5.65p 315621
15/05/2023 5.65p 5.90p 5.50p 5.76p 512659
12/05/2023 5.65p 5.80p 5.50p 5.65p 217250
11/05/2023 5.65p 5.80p 5.50p 5.65p 573737
10/05/2023 5.65p 5.80p 5.50p 5.65p 725426
09/05/2023 5.45p 5.80p 5.30p 5.65p 1467062
05/05/2023 5.55p 5.60p 5.35p 5.45p 1976809
04/05/2023 5.75p 6.00p 5.50p 5.55p 220415
03/05/2023 5.90p 6.00p 5.70p 5.75p 1200107
02/05/2023 5.90p 6.20p 5.80p 5.90p 1346347
28/04/2023 6.10p 6.20p 5.81p 5.90p 2028086
27/04/2023 6.15p 6.24p 6.00p 6.10p 293463
26/04/2023 6.30p 6.40p 5.91p 6.15p 865852
25/04/2023 6.50p 6.60p 6.06p 6.30p 1664630
24/04/2023 5.80p 6.95p 5.75p 6.42p 7363204
21/04/2023 5.40p 6.00p 5.34p 5.80p 2927357
20/04/2023 5.40p 5.50p 5.30p 5.40p 909914
19/04/2023 5.25p 5.50p 5.22p 5.40p 1141177

*Close Price adjusted for both dividends and splits