Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Goodwin Plc (GDWN) by Steve Moore in ShareProphets
- Add Aviva (AV.) by Simon Watkins in The Motley Fool
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Buy S4 Capital (SFOR) by Jefferies
- Buy Entain (ENT) by Deutsche Bank
- Hold Ibstock (IBST) by Deutsche Bank
- Buy YouGov (YOU) by Berenberg
- Neutral Mondi (MNDI) by Goldman Sachs
- Neutral United Utilities Group (UU.) by Goldman Sachs
- Sell Severn Trent (SVT) by Goldman Sachs
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Centrica (CNA) by Goldman Sachs
- Buy Smurfit Westrock (DI) (SWR) by Goldman Sachs
- Buy Morgan Advanced Materials (MGAM) by Mark Rogers in The Motley Fool
- Hold Croda International (CRDA) by Deutsche Bank
- Buy 3i Group (III) by Citi
- Equal Weight Next (NXT) by Barclays
- Buy The Gym Group (GYM) by Berenberg
- Outperform Oxford Nanopore Technologies (ONT) by RBC Capital
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 331436 |
| 10/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 601730 |
| 09/06/2025 | 5.25p | 5.44p | 5.19p | 5.25p | 964854 |
| 06/06/2025 | 5.25p | 5.47p | 5.16p | 5.25p | 231061 |
| 05/06/2025 | 5.25p | 5.50p | 5.05p | 5.25p | 349343 |
| 04/06/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 559837 |
| 03/06/2025 | 5.35p | 5.50p | 5.00p | 5.25p | 424708 |
| 02/06/2025 | 5.35p | 5.50p | 5.22p | 5.35p | 488054 |
| 30/05/2025 | 5.35p | 5.70p | 5.20p | 5.35p | 4702495 |
| 29/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 287529 |
| 28/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 378339 |
| 27/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 1011245 |
| 23/05/2025 | 5.35p | 5.38p | 5.00p | 5.35p | 1050994 |
| 22/05/2025 | 5.35p | 5.50p | 5.20p | 5.35p | 466215 |
| 21/05/2025 | 5.70p | 5.90p | 5.20p | 5.45p | 1217410 |
| 20/05/2025 | 5.35p | 5.90p | 5.20p | 5.70p | 2109546 |
| 19/05/2025 | 6.00p | 6.20p | 5.30p | 5.35p | 2218380 |
| 16/05/2025 | 6.30p | 7.10p | 5.60p | 6.00p | 9971919 |
| 15/05/2025 | 4.95p | 5.10p | 4.83p | 4.95p | 375678 |
| 14/05/2025 | 4.65p | 5.10p | 4.50p | 4.95p | 2785002 |
| 13/05/2025 | 4.60p | 4.80p | 4.30p | 4.60p | 1325274 |
| 12/05/2025 | 4.20p | 4.80p | 4.20p | 4.40p | 1509857 |
| 09/05/2025 | 4.10p | 4.40p | 4.00p | 4.20p | 245855 |
| 08/05/2025 | 4.15p | 4.29p | 4.08p | 4.10p | 255666 |
| 07/05/2025 | 4.10p | 4.30p | 4.04p | 4.15p | 173088 |
| 06/05/2025 | 4.25p | 4.50p | 4.00p | 4.20p | 574724 |
| 02/05/2025 | 4.15p | 4.34p | 4.02p | 4.25p | 1408628 |
| 01/05/2025 | 4.35p | 4.50p | 4.02p | 4.15p | 867294 |
| 30/04/2025 | 4.25p | 4.50p | 4.20p | 4.35p | 583183 |
| 29/04/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 603195 |
| 28/04/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 205024 |
| 25/04/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 310728 |
| 24/04/2025 | 4.30p | 4.40p | 4.20p | 4.25p | 704362 |
| 23/04/2025 | 4.30p | 4.40p | 4.20p | 4.30p | 555941 |
| 22/04/2025 | 4.30p | 4.40p | 4.20p | 4.30p | 801057 |
| 17/04/2025 | 4.50p | 4.50p | 4.20p | 4.30p | 330131 |
| 16/04/2025 | 4.50p | 4.70p | 4.31p | 4.50p | 235377 |
| 15/04/2025 | 4.50p | 4.70p | 4.34p | 4.50p | 48177 |
| 14/04/2025 | 4.60p | 4.70p | 4.34p | 4.50p | 355978 |
| 11/04/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 96340 |
| 10/04/2025 | 4.35p | 4.70p | 4.20p | 4.60p | 1083901 |
| 09/04/2025 | 4.40p | 4.50p | 4.10p | 4.20p | 980364 |
| 08/04/2025 | 4.60p | 4.80p | 4.25p | 4.45p | 1525272 |
| 07/04/2025 | 4.35p | 4.80p | 4.30p | 4.60p | 1505997 |
| 04/04/2025 | 4.75p | 4.90p | 4.30p | 4.40p | 1103325 |
| 03/04/2025 | 4.75p | 4.90p | 4.60p | 4.75p | 1334362 |
| 02/04/2025 | 5.20p | 5.27p | 4.75p | 4.85p | 1758953 |
| 01/04/2025 | 5.20p | 5.40p | 5.00p | 5.20p | 818490 |
| 31/03/2025 | 4.85p | 5.30p | 4.70p | 5.20p | 2569329 |
| 28/03/2025 | 4.80p | 5.00p | 4.71p | 4.85p | 843904 |
| 27/03/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 2379042 |
| 26/03/2025 | 4.50p | 5.00p | 4.50p | 4.80p | 2070594 |
| 25/03/2025 | 4.35p | 4.50p | 4.20p | 4.35p | 167558 |
| 24/03/2025 | 4.20p | 4.50p | 4.10p | 4.35p | 785112 |
| 21/03/2025 | 4.00p | 4.10p | 3.93p | 4.10p | 796771 |
| 20/03/2025 | 4.00p | 4.07p | 3.92p | 4.00p | 29591 |
| 19/03/2025 | 4.00p | 4.07p | 3.92p | 4.00p | 56352 |
| 18/03/2025 | 3.95p | 4.10p | 3.90p | 4.00p | 718590 |
| 17/03/2025 | 3.95p | 4.10p | 3.84p | 3.95p | 349134 |
| 14/03/2025 | 3.95p | 4.10p | 3.80p | 3.95p | 50642 |
| 13/03/2025 | 4.00p | 4.10p | 3.92p | 3.95p | 838219 |
| 12/03/2025 | 3.95p | 4.07p | 3.90p | 4.00p | 869262 |
| 11/03/2025 | 4.25p | 4.40p | 3.95p | 3.95p | 380227 |
| 10/03/2025 | 4.10p | 4.20p | 3.90p | 4.04p | 607602 |
| 07/03/2025 | 3.95p | 4.10p | 3.95p | 4.10p | 2095543 |
| 06/03/2025 | 3.95p | 4.00p | 3.90p | 3.95p | 771451 |
| 05/03/2025 | 4.15p | 4.20p | 3.90p | 3.95p | 1337653 |
| 04/03/2025 | 4.25p | 4.25p | 4.09p | 4.15p | 466409 |
| 03/03/2025 | 4.35p | 4.35p | 4.12p | 4.25p | 507247 |
| 28/02/2025 | 4.40p | 4.50p | 4.20p | 4.35p | 687102 |
| 27/02/2025 | 4.40p | 4.82p | 4.30p | 4.40p | 1444232 |
| 26/02/2025 | 4.30p | 4.49p | 4.20p | 4.40p | 1184325 |
| 25/02/2025 | 4.50p | 4.70p | 4.20p | 4.30p | 711900 |
| 24/02/2025 | 4.60p | 4.70p | 4.30p | 4.50p | 1067342 |
| 21/02/2025 | 4.40p | 4.70p | 4.37p | 4.60p | 349224 |
| 20/02/2025 | 4.15p | 4.50p | 4.14p | 4.40p | 2909904 |
| 19/02/2025 | 4.25p | 4.25p | 4.10p | 4.20p | 958656 |
| 18/02/2025 | 4.25p | 4.30p | 4.20p | 4.25p | 766573 |
| 17/02/2025 | 4.50p | 4.70p | 4.22p | 4.25p | 753187 |
| 14/02/2025 | 4.60p | 4.70p | 4.50p | 4.50p | 777169 |
| 13/02/2025 | 4.40p | 4.67p | 4.30p | 4.60p | 917830 |
| 12/02/2025 | 4.40p | 4.46p | 4.30p | 4.40p | 526525 |
| 11/02/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 1166877 |
| 10/02/2025 | 4.55p | 4.70p | 4.30p | 4.40p | 1486039 |
| 07/02/2025 | 4.50p | 4.60p | 4.40p | 4.55p | 1419056 |
| 06/02/2025 | 4.60p | 4.70p | 4.43p | 4.50p | 1194615 |
| 05/02/2025 | 4.65p | 4.70p | 4.50p | 4.60p | 253796 |
| 04/02/2025 | 4.80p | 4.90p | 4.60p | 4.65p | 1441776 |
| 03/02/2025 | 4.80p | 5.10p | 4.60p | 4.80p | 2488247 |
| 31/01/2025 | 4.70p | 5.10p | 4.62p | 5.10p | 5340638 |
| 30/01/2025 | 4.45p | 4.90p | 4.30p | 4.70p | 4219921 |
| 29/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 366190 |
| 28/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 128507 |
| 27/01/2025 | 4.15p | 4.20p | 4.10p | 4.15p | 51697 |
| 24/01/2025 | 4.20p | 4.26p | 4.10p | 4.15p | 474628 |
| 23/01/2025 | 4.20p | 4.30p | 4.13p | 4.20p | 366940 |
| 22/01/2025 | 4.10p | 4.30p | 4.00p | 4.20p | 944490 |
| 21/01/2025 | 4.10p | 4.19p | 4.00p | 4.10p | 521281 |
| 20/01/2025 | 4.20p | 4.30p | 4.10p | 4.15p | 609158 |
| 17/01/2025 | 4.15p | 4.30p | 4.13p | 4.20p | 348663 |
| 16/01/2025 | 4.25p | 4.30p | 4.10p | 4.15p | 1484278 |
| 15/01/2025 | 4.00p | 4.30p | 3.85p | 4.25p | 3070286 |
| 14/01/2025 | 4.10p | 4.20p | 3.80p | 4.00p | 1440841 |
| 13/01/2025 | 4.25p | 4.30p | 4.00p | 4.10p | 503783 |
| 10/01/2025 | 4.30p | 4.40p | 4.10p | 4.25p | 607309 |
| 09/01/2025 | 4.30p | 4.34p | 4.20p | 4.30p | 388030 |
| 08/01/2025 | 4.60p | 4.62p | 4.23p | 4.30p | 971240 |
| 07/01/2025 | 4.65p | 4.80p | 4.46p | 4.60p | 514227 |
| 06/01/2025 | 4.70p | 4.80p | 4.46p | 4.65p | 578486 |
| 03/01/2025 | 4.85p | 5.00p | 4.64p | 4.70p | 164574 |
| 02/01/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 573824 |
| 31/12/2024 | 4.85p | 5.00p | 4.64p | 4.85p | 125894 |
| 30/12/2024 | 4.60p | 5.00p | 4.50p | 4.85p | 623717 |
| 27/12/2024 | 4.50p | 4.80p | 4.50p | 4.60p | 537162 |
| 24/12/2024 | 4.45p | 4.54p | 4.40p | 4.50p | 335748 |
| 23/12/2024 | 4.50p | 4.54p | 4.40p | 4.45p | 718218 |
| 20/12/2024 | 4.55p | 4.60p | 4.48p | 4.50p | 581746 |
| 19/12/2024 | 4.55p | 4.60p | 4.50p | 4.55p | 289054 |
| 18/12/2024 | 4.50p | 4.60p | 4.50p | 4.55p | 676551 |
| 17/12/2024 | 4.35p | 4.60p | 4.30p | 4.50p | 1393489 |
| 16/12/2024 | 4.35p | 4.40p | 4.30p | 4.35p | 30788 |
| 13/12/2024 | 4.35p | 4.40p | 4.33p | 4.35p | 409259 |
| 12/12/2024 | 4.35p | 4.40p | 4.33p | 4.35p | 318549 |
| 11/12/2024 | 4.35p | 4.50p | 4.25p | 4.35p | 1098655 |
| 10/12/2024 | 4.45p | 4.50p | 4.30p | 4.35p | 758890 |
| 09/12/2024 | 4.80p | 4.80p | 4.33p | 4.45p | 1167087 |
| 06/12/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 153422 |
| 05/12/2024 | 4.65p | 5.00p | 4.50p | 4.80p | 658381 |
| 04/12/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 475551 |
| 03/12/2024 | 4.80p | 4.90p | 4.54p | 4.65p | 123854 |
| 02/12/2024 | 4.95p | 5.10p | 4.70p | 4.80p | 301513 |
| 29/11/2024 | 4.95p | 5.10p | 4.80p | 4.95p | 178052 |
| 28/11/2024 | 4.85p | 5.10p | 4.70p | 4.95p | 616884 |
| 27/11/2024 | 4.65p | 4.78p | 4.55p | 4.65p | 286173 |
| 26/11/2024 | 4.65p | 4.80p | 4.59p | 4.65p | 852055 |
| 25/11/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 248338 |
| 22/11/2024 | 4.70p | 4.74p | 4.50p | 4.65p | 1026139 |
| 21/11/2024 | 4.90p | 5.00p | 4.62p | 4.70p | 637910 |
| 20/11/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 23549 |
| 19/11/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 149159 |
| 18/11/2024 | 4.80p | 5.00p | 4.60p | 4.90p | 547237 |
| 15/11/2024 | 4.80p | 5.00p | 4.67p | 4.80p | 115253 |
| 14/11/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 428914 |
| 13/11/2024 | 4.80p | 5.00p | 4.62p | 4.80p | 595167 |
| 12/11/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 245551 |
| 11/11/2024 | 4.60p | 4.70p | 4.52p | 4.60p | 408872 |
| 08/11/2024 | 4.90p | 4.90p | 4.50p | 4.60p | 2727019 |
| 07/11/2024 | 4.75p | 4.99p | 4.70p | 4.90p | 1341260 |
| 06/11/2024 | 5.10p | 5.12p | 4.70p | 4.75p | 2315220 |
| 05/11/2024 | 5.35p | 5.40p | 5.00p | 5.10p | 2522650 |
| 04/11/2024 | 5.35p | 5.38p | 5.21p | 5.35p | 583891 |
| 01/11/2024 | 5.40p | 5.50p | 5.23p | 5.35p | 1038285 |
| 31/10/2024 | 5.55p | 5.60p | 5.30p | 5.40p | 2285305 |
| 30/10/2024 | 5.45p | 5.80p | 5.40p | 5.55p | 825496 |
| 29/10/2024 | 5.25p | 5.50p | 5.18p | 5.45p | 2101061 |
| 28/10/2024 | 5.80p | 5.90p | 5.20p | 5.60p | 2979449 |
| 25/10/2024 | 5.75p | 5.90p | 5.70p | 5.80p | 706603 |
| 24/10/2024 | 5.95p | 6.00p | 5.70p | 5.70p | 1763115 |
| 23/10/2024 | 5.95p | 5.98p | 5.90p | 5.95p | 477680 |
| 22/10/2024 | 6.15p | 6.20p | 5.91p | 5.95p | 436940 |
| 21/10/2024 | 6.20p | 6.22p | 6.10p | 6.15p | 665644 |
| 18/10/2024 | 6.30p | 6.34p | 6.10p | 6.15p | 719283 |
| 17/10/2024 | 6.30p | 6.35p | 6.20p | 6.30p | 303415 |
| 16/10/2024 | 6.45p | 6.60p | 6.20p | 6.30p | 1165700 |
| 15/10/2024 | 6.40p | 6.62p | 6.30p | 6.45p | 446357 |
| 14/10/2024 | 6.25p | 6.50p | 6.20p | 6.40p | 2354958 |
| 11/10/2024 | 5.85p | 6.30p | 5.70p | 6.25p | 2057180 |
| 10/10/2024 | 5.85p | 6.00p | 5.74p | 5.85p | 140888 |
| 09/10/2024 | 6.00p | 6.10p | 5.82p | 5.85p | 393414 |
| 08/10/2024 | 5.95p | 6.10p | 5.90p | 6.00p | 82098 |
| 07/10/2024 | 6.05p | 6.20p | 5.85p | 5.95p | 1053544 |
| 04/10/2024 | 6.00p | 6.20p | 5.90p | 6.05p | 316009 |
| 03/10/2024 | 6.05p | 6.20p | 5.90p | 6.00p | 445716 |
| 02/10/2024 | 6.30p | 6.30p | 6.00p | 6.10p | 746015 |
| 01/10/2024 | 5.90p | 6.50p | 5.90p | 6.30p | 4537545 |
| 30/09/2024 | 5.75p | 6.00p | 5.60p | 5.90p | 1989981 |
| 27/09/2024 | 5.90p | 6.00p | 5.62p | 5.85p | 2375484 |
| 26/09/2024 | 5.90p | 5.90p | 5.84p | 5.90p | 99698 |
| 25/09/2024 | 6.00p | 6.00p | 5.84p | 5.90p | 484608 |
| 24/09/2024 | 6.00p | 6.10p | 5.90p | 6.00p | 213582 |
| 23/09/2024 | 6.00p | 6.10p | 5.93p | 6.00p | 205484 |
| 20/09/2024 | 6.00p | 6.10p | 5.90p | 6.00p | 62916 |
| 19/09/2024 | 6.05p | 6.20p | 5.90p | 6.00p | 211829 |
| 18/09/2024 | 6.10p | 6.20p | 5.92p | 6.05p | 308898 |
| 17/09/2024 | 6.10p | 6.16p | 6.00p | 6.10p | 61999 |
| 16/09/2024 | 6.15p | 6.20p | 6.00p | 6.10p | 305392 |
| 13/09/2024 | 6.05p | 6.20p | 6.00p | 6.15p | 1161649 |
| 12/09/2024 | 6.20p | 6.20p | 6.00p | 6.05p | 320478 |
| 11/09/2024 | 6.35p | 6.35p | 6.10p | 6.20p | 573154 |
| 10/09/2024 | 6.55p | 6.70p | 6.40p | 6.45p | 376683 |
| 09/09/2024 | 6.35p | 6.60p | 6.35p | 6.55p | 1307855 |
| 06/09/2024 | 6.15p | 6.47p | 6.10p | 6.35p | 1038860 |
| 05/09/2024 | 6.40p | 6.50p | 6.10p | 6.15p | 1056292 |
| 04/09/2024 | 6.70p | 6.90p | 6.10p | 6.40p | 3033034 |
| 03/09/2024 | 6.30p | 6.80p | 6.20p | 6.60p | 3740194 |
| 02/09/2024 | 5.85p | 6.50p | 5.80p | 6.30p | 4150316 |
| 30/08/2024 | 5.70p | 5.97p | 5.60p | 5.85p | 1510688 |
| 29/08/2024 | 5.70p | 5.80p | 5.61p | 5.70p | 117198 |
| 28/08/2024 | 5.65p | 5.80p | 5.60p | 5.70p | 732035 |
| 27/08/2024 | 5.60p | 5.74p | 5.50p | 5.65p | 865292 |
*Close Price adjusted for both dividends and splits