eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2009 3,150.00p 3,150.00p 3,000.00p 3,150.00p 404
03/11/2009 3,150.00p 3,150.00p 3,031.50p 3,150.00p 79
02/11/2009 3,000.00p 3,209.40p 3,064.50p 3,150.00p 1852
30/10/2009 2,775.00p 3,150.00p 2,835.00p 3,000.00p 916
29/10/2009 3,075.00p 3,075.00p 2,737.50p 2,775.00p 3110
28/10/2009 3,225.00p 3,159.00p 3,000.00p 3,075.00p 213
27/10/2009 3,300.00p 3,225.00p 3,150.00p 3,225.00p 415
26/10/2009 3,300.00p 3,300.00p 3,255.00p 3,300.00p 76
23/10/2009 3,375.00p 3,375.00p 3,300.00p 3,300.00p 503
22/10/2009 3,450.00p 3,450.00p 3,375.00p 3,375.00p 406
21/10/2009 3,525.00p 3,555.00p 3,450.00p 3,450.00p 367
20/10/2009 3,675.00p 3,675.00p 3,450.00p 3,525.00p 863
19/10/2009 3,600.00p 3,675.00p 3,600.00p 3,675.00p 1204
16/10/2009 3,600.00p 3,600.00p 3,501.00p 3,600.00p 969
15/10/2009 3,600.00p 3,600.00p 3,300.00p 3,600.00p 1421
14/10/2009 3,825.00p 3,795.00p 3,525.00p 3,600.00p 867
13/10/2009 3,825.00p 3,900.00p 3,750.00p 3,825.00p 2268
12/10/2009 3,525.00p 3,825.00p 3,450.00p 3,825.00p 1530
09/10/2009 3,525.00p 3,555.00p 3,390.00p 3,525.00p 870
08/10/2009 3,675.00p 3,718.80p 3,450.00p 3,525.00p 1348
07/10/2009 3,225.00p 3,750.00p 3,270.00p 3,675.00p 3114
06/10/2009 3,525.00p 3,487.50p 3,150.00p 3,225.00p 1999
05/10/2009 3,600.00p 3,540.00p 3,450.00p 3,525.00p 501
02/10/2009 3,825.00p 3,675.00p 3,375.00p 3,600.00p 2677
01/10/2009 3,825.00p 3,900.00p 3,825.00p 3,825.00p 1306
30/09/2009 3,975.00p 3,948.00p 3,757.50p 3,825.00p 4211
29/09/2009 4,050.00p 4,068.90p 3,921.00p 3,975.00p 1477
28/09/2009 4,125.00p 4,110.00p 3,975.00p 4,050.00p 1578
25/09/2009 4,200.00p 4,200.00p 4,050.90p 4,125.00p 1624
24/09/2009 4,350.00p 4,350.00p 4,200.00p 4,200.00p 1352
23/09/2009 4,350.00p 4,389.00p 4,275.00p 4,350.00p 625
22/09/2009 4,125.00p 4,425.00p 4,125.00p 4,350.00p 5300
21/09/2009 4,125.00p 4,200.00p 4,050.00p 4,125.00p 1447
18/09/2009 4,125.00p 4,200.00p 3,997.50p 4,125.00p 4173
17/09/2009 3,975.00p 4,125.00p 3,975.00p 4,125.00p 2248
16/09/2009 4,275.00p 4,273.50p 3,825.00p 3,975.00p 4247
15/09/2009 4,500.00p 4,580.40p 4,050.00p 4,275.00p 10547
14/09/2009 3,825.00p 4,658.10p 3,900.00p 4,500.00p 19038
11/09/2009 2,962.50p 4,125.00p 2,940.00p 3,825.00p 12243
10/09/2009 2,700.00p 3,000.00p 2,640.00p 2,962.50p 2347
09/09/2009 2,812.50p 2,850.00p 2,640.00p 2,700.00p 1313
08/09/2009 2,700.00p 2,812.50p 2,700.00p 2,812.50p 6280
07/09/2009 2,550.00p 2,763.90p 2,490.00p 2,700.00p 2971
04/09/2009 2,325.00p 2,610.00p 2,280.00p 2,550.00p 4724
03/09/2009 2,137.50p 2,512.50p 2,175.00p 2,325.00p 5240
02/09/2009 2,100.00p 2,158.80p 1,951.50p 2,062.50p 1634
01/09/2009 2,287.50p 2,310.30p 2,100.00p 2,100.00p 2668
28/08/2009 2,250.00p 2,427.00p 2,212.50p 2,287.50p 7037
27/08/2009 2,175.00p 2,370.00p 2,100.00p 2,175.00p 2977
26/08/2009 2,137.50p 2,175.00p 2,137.50p 2,175.00p 1658
25/08/2009 2,100.00p 2,160.00p 2,100.00p 2,137.50p 1523
24/08/2009 2,062.50p 2,100.00p 2,062.50p 2,100.00p 3517
21/08/2009 2,100.00p 2,100.00p 2,025.00p 2,062.50p 1341
20/08/2009 2,175.00p 2,250.00p 2,100.00p 2,175.00p 2172
19/08/2009 2,175.00p 2,211.00p 2,100.00p 2,175.00p 984
18/08/2009 2,212.50p 2,220.00p 2,100.00p 2,175.00p 591
17/08/2009 2,250.00p 2,250.00p 2,212.50p 2,212.50p 1141
14/08/2009 2,325.00p 2,325.00p 2,175.00p 2,250.00p 2590
13/08/2009 2,362.50p 2,437.50p 2,250.00p 2,325.00p 6033
12/08/2009 2,100.00p 2,400.00p 2,100.00p 2,362.50p 5316
11/08/2009 2,025.00p 2,137.50p 2,025.00p 2,100.00p 1620
10/08/2009 1,912.50p 2,025.00p 1,912.50p 2,025.00p 1714
07/08/2009 1,912.50p 1,912.50p 1,912.50p 1,912.50p 181
06/08/2009 1,912.50p 1,912.50p 1,912.50p 1,912.50p 221
05/08/2009 1,987.50p 1,987.50p 1,875.00p 1,912.50p 1895
04/08/2009 1,762.50p 1,987.50p 1,762.50p 1,987.50p 10110
03/08/2009 1,762.50p 1,762.50p 1,762.50p 1,762.50p 1167
31/07/2009 1,800.00p 1,800.00p 1,762.50p 1,762.50p 426
30/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
29/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
28/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 100
27/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 504
24/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 475
23/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 30
22/07/2009 1,837.50p 1,837.50p 1,800.00p 1,800.00p 1936
21/07/2009 1,837.50p 1,837.50p 1,837.50p 1,837.50p 67
20/07/2009 1,837.50p 1,837.50p 1,837.50p 1,837.50p 79
17/07/2009 1,837.50p 1,837.50p 1,837.50p 1,837.50p 1230
16/07/2009 1,762.50p 1,837.50p 1,762.50p 1,837.50p 1900
15/07/2009 1,687.50p 1,762.50p 1,687.50p 1,762.50p 1641
14/07/2009 1,650.00p 1,687.50p 1,650.00p 1,687.50p 1058
13/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 423
10/07/2009 1,687.50p 1,687.50p 1,650.00p 1,650.00p 83
09/07/2009 1,687.50p 1,687.50p 1,650.00p 1,687.50p 795
08/07/2009 1,950.00p 1,950.00p 1,687.50p 1,687.50p 1735
07/07/2009 1,875.00p 1,950.00p 1,875.00p 1,950.00p 3350
06/07/2009 2,025.00p 2,025.00p 1,875.00p 1,875.00p 3257
03/07/2009 1,875.00p 2,100.00p 1,875.00p 2,025.00p 7231
02/07/2009 1,875.00p 1,875.00p 1,875.00p 1,875.00p 751
01/07/2009 1,912.50p 1,912.50p 1,875.00p 1,875.00p 537
30/06/2009 1,612.50p 1,950.00p 1,612.50p 1,912.50p 5492
29/06/2009 1,800.00p 1,800.00p 1,612.50p 1,612.50p 4954
26/06/2009 1,950.00p 1,950.00p 1,800.00p 1,800.00p 2032
25/06/2009 1,875.00p 2,025.00p 1,875.00p 1,950.00p 8377
24/06/2009 1,687.50p 2,062.50p 1,687.50p 1,875.00p 10630
23/06/2009 1,350.00p 1,650.00p 1,350.00p 1,650.00p 4384
22/06/2009 1,312.50p 1,350.00p 1,312.50p 1,350.00p 8974
19/06/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 1589
18/06/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 3041
17/06/2009 1,200.00p 1,350.00p 1,200.00p 1,312.50p 16876
16/06/2009 1,162.50p 1,162.50p 1,162.50p 1,162.50p 13720
15/06/2009 937.50p 1,162.50p 937.50p 1,162.50p 19424
12/06/2009 937.50p 937.50p 937.50p 937.50p 3450
11/06/2009 937.50p 937.50p 937.50p 937.50p 4040
10/06/2009 937.50p 937.50p 937.50p 937.50p 550
09/06/2009 937.50p 937.50p 937.50p 937.50p 849
08/06/2009 937.50p 937.50p 937.50p 937.50p 2112
05/06/2009 937.50p 937.50p 900.00p 937.50p 4040
04/06/2009 937.50p 937.50p 937.50p 937.50p 1104
03/06/2009 870.00p 937.50p 870.00p 937.50p 3305
02/06/2009 787.50p 870.00p 787.50p 870.00p 9489
01/06/2009 787.50p 787.50p 787.50p 787.50p 5331
29/05/2009 787.50p 787.50p 787.50p 787.50p 5539
28/05/2009 787.50p 787.50p 787.50p 787.50p 6663
27/05/2009 787.50p 787.50p 787.50p 787.50p 618
26/05/2009 750.00p 787.50p 750.00p 787.50p 860
22/05/2009 712.50p 750.00p 712.50p 750.00p 962
21/05/2009 787.50p 787.50p 712.50p 712.50p 9388
20/05/2009 787.50p 787.50p 787.50p 787.50p 17
19/05/2009 787.50p 787.50p 787.50p 787.50p 4643
18/05/2009 787.50p 787.50p 787.50p 787.50p 59
15/05/2009 787.50p 787.50p 787.50p 787.50p 1264
14/05/2009 825.00p 825.00p 787.50p 787.50p 753
13/05/2009 787.50p 825.00p 712.50p 825.00p 5991
12/05/2009 787.50p 787.50p 787.50p 787.50p 223
11/05/2009 862.50p 862.50p 772.50p 772.50p 1790
08/05/2009 900.00p 900.00p 862.50p 862.50p 310
07/05/2009 862.50p 900.00p 862.50p 900.00p 1726
06/05/2009 900.00p 900.00p 862.50p 862.50p 308
05/05/2009 900.00p 900.00p 900.00p 900.00p 650
01/05/2009 900.00p 975.00p 900.00p 900.00p 6742
30/04/2009 862.50p 900.00p 862.50p 900.00p 9997
29/04/2009 787.50p 862.50p 787.50p 862.50p 1484
28/04/2009 825.00p 825.00p 787.50p 787.50p 1580
27/04/2009 937.50p 937.50p 862.50p 862.50p 4445
24/04/2009 712.50p 937.50p 712.50p 937.50p 18183
23/04/2009 712.50p 712.50p 712.50p 712.50p 2713
22/04/2009 712.50p 712.50p 712.50p 712.50p 300
21/04/2009 712.50p 712.50p 712.50p 712.50p 783
20/04/2009 712.50p 712.50p 712.50p 712.50p 0
17/04/2009 712.50p 712.50p 712.50p 712.50p 166
16/04/2009 712.50p 712.50p 712.50p 712.50p 0
15/04/2009 712.50p 712.50p 712.50p 712.50p 500
14/04/2009 712.50p 712.50p 712.50p 712.50p 871
09/04/2009 712.50p 712.50p 712.50p 712.50p 679
08/04/2009 712.50p 712.50p 712.50p 712.50p 17
07/04/2009 712.50p 712.50p 712.50p 712.50p 974
06/04/2009 712.50p 712.50p 712.50p 712.50p 70
03/04/2009 712.50p 712.50p 712.50p 712.50p 250
02/04/2009 712.50p 712.50p 712.50p 712.50p 28
01/04/2009 712.50p 712.50p 712.50p 712.50p 280
31/03/2009 712.50p 712.50p 712.50p 712.50p 861
30/03/2009 712.50p 712.50p 712.50p 712.50p 212
27/03/2009 712.50p 712.50p 712.50p 712.50p 0
26/03/2009 712.50p 712.50p 712.50p 712.50p 200
25/03/2009 712.50p 712.50p 712.50p 712.50p 333
24/03/2009 712.50p 712.50p 712.50p 712.50p 0
23/03/2009 712.50p 712.50p 712.50p 712.50p 48
20/03/2009 712.50p 712.50p 712.50p 712.50p 123
19/03/2009 712.50p 712.50p 712.50p 712.50p 37
18/03/2009 712.50p 712.50p 712.50p 712.50p 167
17/03/2009 712.50p 712.50p 712.50p 712.50p 27
16/03/2009 712.50p 712.50p 712.50p 712.50p 0
13/03/2009 787.50p 787.50p 712.50p 712.50p 3420
12/03/2009 787.50p 787.50p 786.00p 787.50p 839
11/03/2009 862.50p 862.50p 787.50p 787.50p 2298
10/03/2009 787.50p 862.50p 787.50p 862.50p 3679
09/03/2009 712.50p 712.50p 712.50p 712.50p 540
06/03/2009 712.50p 712.50p 712.50p 712.50p 319
05/03/2009 712.50p 712.50p 712.50p 712.50p 27
04/03/2009 712.50p 712.50p 712.50p 712.50p 0
03/03/2009 750.00p 750.00p 712.50p 712.50p 69
02/03/2009 787.50p 787.50p 675.00p 750.00p 585
27/02/2009 787.50p 787.50p 787.50p 787.50p 215
26/02/2009 787.50p 787.50p 787.50p 787.50p 374
25/02/2009 787.50p 787.50p 787.50p 787.50p 33
24/02/2009 787.50p 787.50p 787.50p 787.50p 233
23/02/2009 900.00p 900.00p 787.50p 787.50p 283
20/02/2009 900.00p 937.50p 900.00p 900.00p 1083
19/02/2009 825.00p 900.00p 825.00p 900.00p 3523
18/02/2009 825.00p 825.00p 825.00p 825.00p 737
17/02/2009 750.00p 825.00p 750.00p 825.00p 557
16/02/2009 750.00p 750.00p 750.00p 750.00p 632
13/02/2009 750.00p 750.00p 750.00p 750.00p 0
12/02/2009 750.00p 750.00p 750.00p 750.00p 85
11/02/2009 750.00p 750.00p 750.00p 750.00p 667
10/02/2009 787.50p 787.50p 750.00p 750.00p 167
09/02/2009 787.50p 787.50p 787.50p 787.50p 10
06/02/2009 750.00p 787.50p 750.00p 787.50p 964
05/02/2009 675.00p 750.00p 675.00p 750.00p 333
04/02/2009 675.00p 675.00p 675.00p 675.00p 67
03/02/2009 750.00p 750.00p 675.00p 675.00p 833
02/02/2009 750.00p 750.00p 750.00p 750.00p 514
30/01/2009 712.50p 825.00p 712.50p 750.00p 1324
29/01/2009 675.00p 712.50p 675.00p 712.50p 42459
28/01/2009 637.50p 675.00p 637.50p 675.00p 217
27/01/2009 637.50p 637.50p 637.50p 637.50p 0
26/01/2009 637.50p 637.50p 637.50p 637.50p 527
23/01/2009 637.50p 637.50p 637.50p 637.50p 274
22/01/2009 637.50p 637.50p 637.50p 637.50p 1183

*Close Price adjusted for both dividends and splits