eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2022 8.35p 8.50p 8.30p 8.35p 133832
30/06/2022 8.65p 8.78p 8.00p 8.35p 643188
29/06/2022 8.40p 8.78p 8.36p 8.65p 588976
28/06/2022 9.00p 9.00p 8.00p 8.40p 1813495
27/06/2022 9.25p 9.89p 8.68p 9.00p 1134220
24/06/2022 8.90p 9.50p 8.86p 9.25p 626247
23/06/2022 8.90p 9.22p 8.50p 8.90p 607249
22/06/2022 8.75p 9.18p 8.50p 8.90p 1353503
21/06/2022 9.05p 9.40p 8.10p 8.70p 3273522
20/06/2022 8.40p 9.50p 8.40p 9.05p 954200
17/06/2022 7.80p 8.80p 7.80p 8.40p 366734
16/06/2022 7.60p 8.00p 7.30p 7.80p 329990
15/06/2022 7.60p 7.80p 7.40p 7.50p 193880
14/06/2022 7.80p 7.89p 7.40p 7.60p 1850432
13/06/2022 8.15p 8.22p 7.66p 7.80p 423723
10/06/2022 8.10p 8.23p 7.80p 8.15p 322707
09/06/2022 8.10p 8.18p 7.83p 8.10p 326552
08/06/2022 8.35p 8.35p 7.84p 8.10p 429676
07/06/2022 8.50p 8.52p 8.20p 8.35p 1609198
06/06/2022 8.45p 8.80p 8.27p 8.50p 1010789
01/06/2022 8.45p 8.68p 8.31p 8.45p 2771492
31/05/2022 8.25p 8.70p 8.25p 8.45p 1564608
27/05/2022 8.25p 8.50p 7.91p 8.15p 838684
26/05/2022 7.60p 8.40p 7.50p 8.25p 1623367
25/05/2022 7.25p 7.85p 7.00p 7.60p 930373
24/05/2022 7.10p 7.45p 7.02p 7.25p 254521
23/05/2022 7.10p 7.20p 7.00p 7.10p 372834
20/05/2022 7.10p 7.20p 7.00p 7.10p 528431
19/05/2022 6.90p 7.20p 6.68p 7.10p 142999
18/05/2022 6.90p 7.00p 6.67p 6.90p 239638
17/05/2022 6.90p 7.20p 6.60p 6.90p 317287
16/05/2022 7.10p 7.11p 6.67p 6.90p 474692
13/05/2022 6.85p 7.20p 6.85p 7.10p 641297
12/05/2022 8.00p 8.00p 6.60p 6.85p 1336400
11/05/2022 8.15p 8.15p 7.80p 8.15p 119519
10/05/2022 8.15p 8.15p 7.83p 8.15p 518788
09/05/2022 7.90p 8.50p 7.85p 8.15p 605168
06/05/2022 8.35p 8.50p 7.81p 7.90p 740084
05/05/2022 8.25p 8.80p 8.25p 8.35p 2372133
04/05/2022 9.50p 9.80p 8.10p 8.25p 4434023
03/05/2022 11.50p 11.70p 11.25p 11.50p 233522
29/04/2022 12.00p 12.00p 11.11p 11.50p 607389
28/04/2022 12.00p 12.00p 11.50p 12.00p 455056
27/04/2022 12.00p 12.00p 11.63p 12.00p 105374
26/04/2022 12.00p 12.00p 11.50p 12.00p 468929
25/04/2022 12.25p 12.25p 11.50p 12.00p 217221
22/04/2022 11.75p 12.44p 11.75p 12.25p 696741
21/04/2022 11.70p 11.95p 11.55p 11.75p 244888
20/04/2022 11.70p 11.95p 11.41p 11.70p 624239
19/04/2022 11.25p 12.00p 11.00p 11.70p 296227
14/04/2022 11.13p 11.37p 10.91p 11.25p 455108
13/04/2022 11.50p 11.50p 10.75p 11.13p 173064
12/04/2022 11.50p 11.58p 10.75p 11.13p 505617
11/04/2022 10.93p 11.84p 10.81p 11.50p 567244
08/04/2022 10.88p 11.11p 10.50p 10.93p 946470
07/04/2022 10.03p 11.00p 10.00p 10.88p 670176
06/04/2022 10.13p 10.25p 9.63p 10.03p 1046445
05/04/2022 10.25p 10.25p 10.00p 10.13p 526803
04/04/2022 10.75p 11.00p 9.83p 10.25p 968077
01/04/2022 10.60p 11.00p 10.10p 10.75p 500785
31/03/2022 11.05p 11.50p 10.20p 10.60p 578410
30/03/2022 10.50p 11.39p 10.00p 11.30p 1556409
29/03/2022 10.25p 10.40p 9.96p 10.25p 122171
28/03/2022 10.25p 10.44p 10.00p 10.25p 270463
25/03/2022 10.25p 10.38p 10.02p 10.25p 186215
24/03/2022 10.40p 10.41p 10.30p 10.40p 144461
23/03/2022 10.75p 11.00p 10.10p 10.40p 283952
22/03/2022 10.75p 10.75p 10.53p 10.75p 171079
21/03/2022 10.75p 11.00p 10.50p 10.70p 949525
18/03/2022 11.65p 11.80p 10.00p 10.60p 923795
17/03/2022 12.05p 12.05p 11.50p 11.65p 289066
16/03/2022 11.75p 12.50p 11.75p 12.05p 366184
15/03/2022 11.75p 11.97p 11.69p 11.75p 33693
14/03/2022 11.50p 12.00p 11.10p 11.75p 161948
11/03/2022 10.40p 11.95p 10.40p 11.50p 567179
10/03/2022 10.40p 10.72p 10.38p 10.40p 9437
09/03/2022 10.35p 10.62p 10.30p 10.40p 213272
08/03/2022 10.75p 11.00p 10.22p 10.35p 326054
07/03/2022 10.75p 11.10p 10.50p 10.75p 363699
04/03/2022 11.15p 11.50p 10.50p 10.75p 91633
03/03/2022 11.15p 11.19p 11.00p 11.15p 102187
02/03/2022 11.15p 11.22p 10.80p 11.15p 75694
01/03/2022 11.05p 11.50p 10.80p 11.15p 114700
28/02/2022 11.25p 11.50p 10.65p 11.05p 160012
25/02/2022 11.00p 11.40p 10.50p 11.25p 513812
24/02/2022 11.75p 11.83p 10.63p 11.00p 375649
23/02/2022 11.85p 12.00p 11.50p 11.75p 345018
22/02/2022 12.60p 12.60p 11.40p 11.85p 284308
21/02/2022 12.10p 12.70p 11.71p 12.60p 633995
18/02/2022 12.25p 12.35p 11.40p 12.10p 1097443
17/02/2022 12.25p 12.50p 11.50p 11.75p 184904
16/02/2022 11.40p 12.50p 11.30p 12.30p 942663
15/02/2022 11.40p 11.50p 11.30p 11.40p 704071
14/02/2022 12.25p 12.50p 11.33p 11.40p 788710
11/02/2022 12.25p 12.50p 11.80p 12.25p 696288
10/02/2022 12.80p 13.00p 12.16p 12.25p 917210
09/02/2022 13.25p 13.50p 12.65p 12.80p 1149946
08/02/2022 14.25p 14.50p 13.10p 13.25p 867482
07/02/2022 14.25p 14.48p 14.00p 14.25p 298525
04/02/2022 14.25p 14.48p 14.23p 14.25p 77448
03/02/2022 14.25p 14.48p 14.15p 14.25p 130594
02/02/2022 14.75p 14.75p 14.00p 14.50p 394197
01/02/2022 14.75p 14.93p 14.55p 14.75p 303047
31/01/2022 15.00p 15.00p 14.50p 14.75p 260806
28/01/2022 15.00p 15.00p 14.61p 15.00p 326473
27/01/2022 15.00p 15.19p 14.50p 15.00p 367511
26/01/2022 15.00p 15.19p 14.50p 15.00p 263975
25/01/2022 15.05p 15.50p 14.50p 15.00p 109910
24/01/2022 15.50p 15.50p 14.71p 15.00p 335799
21/01/2022 16.00p 16.50p 15.03p 15.50p 446947
20/01/2022 14.75p 16.35p 14.50p 16.00p 1570210
19/01/2022 14.75p 15.00p 14.73p 14.75p 218490
18/01/2022 15.00p 15.40p 14.58p 14.75p 406321
17/01/2022 15.25p 15.40p 14.50p 15.00p 414658
14/01/2022 16.00p 16.22p 15.00p 15.25p 409002
13/01/2022 16.00p 16.25p 15.00p 15.10p 373657
12/01/2022 16.00p 16.07p 15.66p 16.00p 142894
10/01/2022 15.75p 17.00p 15.50p 16.25p 1169172
07/01/2022 15.00p 16.50p 15.00p 15.75p 852088
06/01/2022 14.65p 15.30p 14.60p 15.00p 882265
05/01/2022 14.65p 14.70p 14.30p 14.65p 531354
04/01/2022 13.15p 15.00p 13.11p 14.65p 2423858
03/01/2022 13.25p 13.25p 12.80p 13.15p 252987
31/12/2021 13.25p 13.25p 12.80p 13.15p 252987
30/12/2021 13.10p 13.50p 12.78p 13.25p 1254477
29/12/2021 13.10p 13.10p 12.74p 13.10p 399903
28/12/2021 13.10p 13.10p 12.70p 13.10p 8907
27/12/2021 13.10p 13.10p 12.70p 13.10p 8907
24/12/2021 13.10p 13.10p 12.70p 13.10p 8907
23/12/2021 13.10p 13.10p 12.70p 13.10p 43072
22/12/2021 13.35p 13.50p 12.70p 13.10p 979119
21/12/2021 13.10p 13.70p 12.86p 13.35p 1318703
20/12/2021 13.10p 13.18p 12.86p 13.10p 42645
17/12/2021 13.25p 13.50p 12.63p 13.10p 583041
16/12/2021 13.25p 13.25p 13.00p 13.25p 192775
15/12/2021 13.25p 13.25p 13.09p 13.25p 49287
14/12/2021 12.75p 13.34p 12.50p 13.25p 284678
13/12/2021 12.75p 12.85p 12.50p 12.75p 211472
10/12/2021 12.75p 12.75p 12.50p 12.75p 20265
09/12/2021 12.75p 12.75p 12.62p 12.75p 50645
08/12/2021 13.15p 13.20p 12.50p 12.70p 192915
07/12/2021 13.15p 13.50p 12.82p 13.15p 88644
06/12/2021 12.75p 13.30p 12.50p 13.15p 297826
03/12/2021 12.45p 12.88p 12.30p 12.75p 304598
02/12/2021 12.60p 12.60p 11.60p 12.45p 644763
01/12/2021 12.80p 13.00p 11.50p 12.60p 1015390
30/11/2021 13.50p 13.54p 12.80p 12.80p 146695
29/11/2021 13.75p 13.75p 13.00p 13.50p 308983
26/11/2021 13.75p 14.00p 13.50p 13.75p 10783
25/11/2021 13.75p 14.00p 13.52p 14.00p 290963
24/11/2021 14.05p 14.10p 13.00p 13.75p 843774
23/11/2021 14.75p 15.00p 13.50p 14.05p 146120
22/11/2021 14.75p 14.85p 14.30p 14.75p 325002
19/11/2021 13.75p 14.90p 13.50p 14.75p 860021
18/11/2021 13.75p 13.75p 13.50p 13.75p 79439
17/11/2021 13.75p 13.75p 13.50p 13.75p 106811
16/11/2021 13.95p 14.00p 13.50p 14.00p 306357
15/11/2021 14.25p 14.50p 13.51p 13.95p 194585
12/11/2021 14.25p 14.60p 14.00p 14.25p 87159
11/11/2021 14.50p 14.70p 14.05p 14.25p 179124
10/11/2021 14.50p 14.90p 14.00p 14.50p 109704
09/11/2021 14.50p 14.50p 14.00p 14.50p 380820
08/11/2021 14.50p 14.74p 14.00p 14.50p 723517
05/11/2021 15.50p 15.50p 14.00p 14.50p 387525
04/11/2021 15.50p 15.50p 14.99p 15.50p 248454
03/11/2021 15.50p 15.50p 15.00p 15.50p 17316
02/11/2021 15.25p 16.00p 15.00p 15.60p 195928
01/11/2021 15.25p 15.29p 15.00p 15.25p 60303
29/10/2021 15.25p 15.30p 15.00p 15.25p 63964
28/10/2021 15.75p 16.00p 15.00p 15.25p 242925
27/10/2021 15.75p 15.80p 15.50p 15.75p 462238
26/10/2021 16.00p 16.10p 15.50p 15.75p 305153
25/10/2021 16.00p 16.34p 15.60p 16.00p 408180
22/10/2021 15.75p 16.00p 15.63p 15.75p 426265
21/10/2021 14.75p 16.00p 14.75p 15.75p 372783
20/10/2021 15.25p 15.50p 14.50p 14.75p 17568264
19/10/2021 15.25p 15.37p 15.00p 15.25p 281363
18/10/2021 15.50p 15.50p 15.00p 15.25p 72697
15/10/2021 15.75p 16.00p 15.00p 15.50p 646174
14/10/2021 16.50p 16.50p 15.50p 15.75p 355546
13/10/2021 16.25p 17.00p 16.00p 16.50p 155220
12/10/2021 16.25p 16.70p 16.00p 16.25p 249302
11/10/2021 16.25p 16.50p 16.02p 16.25p 183580
08/10/2021 16.25p 16.30p 16.00p 16.25p 1036047
07/10/2021 16.50p 16.50p 16.00p 16.25p 7638716
06/10/2021 16.00p 16.50p 16.00p 16.25p 686803
05/10/2021 16.25p 16.50p 15.70p 16.00p 227795
04/10/2021 16.25p 16.25p 16.00p 16.25p 385040
01/10/2021 16.00p 16.25p 15.61p 16.25p 205875
30/09/2021 16.00p 16.10p 15.56p 16.00p 136973
29/09/2021 16.00p 16.50p 15.50p 16.00p 89303
28/09/2021 16.00p 16.10p 15.50p 16.00p 167064
27/09/2021 15.75p 16.25p 15.26p 16.00p 121039
24/09/2021 15.75p 16.50p 15.00p 15.75p 773323
23/09/2021 15.75p 16.00p 15.50p 15.75p 49773
22/09/2021 15.75p 15.90p 15.50p 15.75p 259083
21/09/2021 15.85p 16.00p 15.50p 15.75p 174616
20/09/2021 16.50p 17.10p 15.51p 15.85p 1499054
17/09/2021 16.25p 16.70p 15.50p 16.70p 4295053
16/09/2021 16.00p 17.00p 15.00p 16.25p 8945563

*Close Price adjusted for both dividends and splits