eEnergy Group (EAAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2020 11.05p 11.05p 10.12p 10.30p 491976
02/12/2020 11.05p 11.05p 10.65p 11.05p 48762
01/12/2020 11.05p 11.05p 10.65p 11.05p 29148
30/11/2020 10.75p 11.40p 10.63p 11.05p 478636
27/11/2020 11.05p 11.05p 10.60p 10.75p 30000
26/11/2020 11.05p 11.05p 11.05p 11.05p 0
25/11/2020 11.05p 11.05p 10.71p 11.05p 69367
24/11/2020 11.25p 11.40p 10.65p 11.05p 229601
23/11/2020 10.75p 11.44p 10.23p 11.25p 492582
20/11/2020 10.75p 10.94p 10.30p 10.75p 130138
19/11/2020 10.50p 11.00p 10.50p 10.75p 192420
18/11/2020 10.50p 11.00p 10.00p 10.50p 139187
17/11/2020 10.50p 10.95p 10.23p 10.50p 138730
16/11/2020 10.65p 11.17p 10.20p 10.50p 762440
13/11/2020 9.75p 9.75p 9.50p 9.65p 3106
12/11/2020 9.75p 9.80p 9.50p 9.75p 56964
10/11/2020 9.90p 9.90p 9.50p 9.75p 68734
09/11/2020 10.10p 10.70p 9.50p 9.90p 267381
06/11/2020 9.75p 10.50p 9.70p 10.10p 139834
05/11/2020 9.75p 10.10p 9.32p 9.75p 265385
04/11/2020 9.75p 10.00p 9.50p 9.75p 306475
03/11/2020 9.60p 9.60p 9.31p 9.60p 225500
02/11/2020 9.00p 10.00p 9.00p 9.60p 468371
30/10/2020 8.50p 9.40p 8.45p 9.00p 70738
29/10/2020 8.50p 8.90p 8.25p 8.50p 177432
28/10/2020 9.05p 9.40p 8.50p 8.50p 272040
27/10/2020 8.50p 9.50p 8.50p 9.05p 760329
26/10/2020 8.63p 8.63p 8.33p 8.50p 44119
23/10/2020 8.63p 8.80p 8.31p 8.63p 173646
22/10/2020 8.25p 8.89p 8.16p 8.63p 205101
21/10/2020 7.75p 8.50p 7.50p 8.25p 229472
20/10/2020 7.75p 8.00p 7.71p 7.75p 22500
19/10/2020 7.50p 8.00p 7.50p 7.75p 100110
16/10/2020 7.25p 7.74p 7.00p 7.38p 107170
15/10/2020 7.50p 7.50p 7.36p 7.50p 27500
14/10/2020 7.50p 7.74p 7.50p 7.50p 645
13/10/2020 7.50p 7.74p 7.44p 7.50p 20981
12/10/2020 7.38p 7.75p 7.25p 7.50p 165838
09/10/2020 8.25p 8.38p 7.38p 7.38p 431493
08/10/2020 8.25p 8.50p 8.10p 8.25p 103698
07/10/2020 7.75p 8.37p 7.75p 8.25p 132071
06/10/2020 7.63p 8.00p 7.60p 7.75p 48304
05/10/2020 7.63p 8.00p 7.55p 7.63p 587518
02/10/2020 6.75p 7.70p 6.75p 7.63p 198959
01/10/2020 6.25p 7.00p 6.25p 6.75p 202009
30/09/2020 6.13p 6.25p 6.00p 6.25p 272273
29/09/2020 6.13p 6.16p 6.13p 6.13p 1624
28/09/2020 6.13p 6.13p 6.00p 6.13p 26
25/09/2020 6.13p 6.13p 6.06p 6.13p 213381
24/09/2020 6.13p 6.25p 6.09p 6.13p 65546
23/09/2020 6.13p 6.25p 6.13p 6.13p 183152
22/09/2020 6.38p 6.41p 6.00p 6.13p 305175
21/09/2020 6.50p 6.54p 6.03p 6.38p 89416
18/09/2020 6.75p 6.75p 6.00p 6.50p 584261
17/09/2020 6.13p 7.00p 6.13p 6.75p 699369
16/09/2020 6.13p 6.20p 6.01p 6.13p 80625
15/09/2020 6.13p 6.13p 6.01p 6.13p 750
14/09/2020 6.13p 6.13p 6.01p 6.13p 7500
11/09/2020 6.13p 6.25p 6.13p 6.13p 0
10/09/2020 6.25p 6.25p 5.75p 6.25p 304500
09/09/2020 6.25p 6.25p 6.25p 6.25p 0
08/09/2020 6.25p 6.25p 6.00p 6.25p 2000
07/09/2020 6.38p 6.38p 6.03p 6.25p 6750
04/09/2020 6.38p 6.38p 6.00p 6.38p 12333
03/09/2020 6.63p 6.63p 6.00p 6.38p 13207
02/09/2020 6.63p 6.63p 6.25p 6.63p 121387
01/09/2020 6.63p 6.70p 6.63p 6.63p 2104
28/08/2020 6.63p 6.63p 6.50p 6.63p 4000
27/08/2020 6.63p 6.63p 6.63p 6.63p 0
26/08/2020 6.75p 6.75p 6.50p 6.63p 70000
25/08/2020 6.75p 6.87p 6.53p 6.75p 58053
24/08/2020 6.75p 6.90p 6.51p 6.75p 98500
21/08/2020 6.90p 6.95p 6.75p 6.75p 20000
20/08/2020 6.90p 6.90p 6.81p 6.90p 33250
19/08/2020 6.90p 6.97p 6.80p 6.90p 10900
18/08/2020 6.90p 6.97p 6.80p 6.90p 7554
17/08/2020 6.90p 6.90p 6.83p 6.90p 20000
14/08/2020 6.90p 6.98p 6.80p 6.90p 10002
13/08/2020 6.90p 7.00p 6.82p 6.90p 81271
12/08/2020 6.90p 7.00p 6.90p 6.90p 5000
11/08/2020 7.03p 7.10p 6.80p 7.10p 133180
10/08/2020 7.25p 7.25p 6.80p 7.03p 167900
07/08/2020 7.25p 7.37p 7.00p 7.25p 14724
06/08/2020 7.25p 7.90p 7.00p 7.25p 726339
05/08/2020 6.75p 6.75p 6.55p 6.75p 10000
04/08/2020 6.75p 6.75p 6.74p 6.75p 3523
03/08/2020 6.75p 6.75p 6.55p 6.75p 15297
31/07/2020 6.75p 6.75p 6.55p 6.75p 55250
30/07/2020 6.88p 6.88p 6.88p 6.88p 0
29/07/2020 6.88p 6.88p 6.88p 6.88p 0
28/07/2020 6.88p 6.88p 6.50p 6.88p 166943
27/07/2020 7.08p 7.08p 6.81p 6.88p 20000
24/07/2020 7.08p 7.17p 6.81p 7.08p 10362
23/07/2020 7.08p 7.08p 7.08p 7.08p 0
22/07/2020 7.08p 7.08p 7.08p 7.08p 0
21/07/2020 7.08p 7.08p 6.78p 7.08p 13068
20/07/2020 7.08p 7.20p 6.75p 7.08p 59806
17/07/2020 7.20p 7.20p 7.00p 7.20p 60394
16/07/2020 7.50p 7.50p 7.00p 7.20p 228586
15/07/2020 7.10p 7.75p 7.10p 7.50p 450836
14/07/2020 7.10p 7.34p 7.10p 7.10p 124417
13/07/2020 6.88p 7.20p 6.88p 7.10p 153750
10/07/2020 6.38p 7.00p 6.38p 6.88p 426476
09/07/2020 6.13p 6.75p 6.13p 6.38p 126729
08/07/2020 6.13p 6.31p 6.13p 6.13p 84500
07/07/2020 6.13p 6.30p 5.77p 6.13p 30686
06/07/2020 6.13p 6.30p 6.13p 6.13p 13000
03/07/2020 6.13p 6.13p 5.77p 6.13p 6500
02/07/2020 6.13p 6.15p 5.77p 6.13p 423255
01/07/2020 6.25p 6.30p 5.75p 6.13p 120305
30/06/2020 5.85p 6.00p 5.80p 5.88p 64773
29/06/2020 6.63p 6.63p 6.35p 6.38p 83497
26/06/2020 6.63p 6.63p 6.32p 6.63p 26212
25/06/2020 6.63p 6.63p 6.63p 6.63p 0
24/06/2020 6.63p 6.63p 6.50p 6.63p 2
23/06/2020 6.63p 6.63p 6.50p 6.63p 21810
22/06/2020 6.63p 6.63p 6.50p 6.63p 150000
19/06/2020 6.63p 6.63p 6.63p 6.63p 0
18/06/2020 6.63p 6.63p 6.50p 6.63p 37585
17/06/2020 6.75p 6.75p 6.53p 6.63p 94884
16/06/2020 6.75p 7.00p 6.58p 6.75p 54750
15/06/2020 6.75p 6.79p 6.58p 6.75p 163478
12/06/2020 7.13p 7.13p 6.58p 6.75p 85325
11/06/2020 7.75p 7.75p 7.13p 7.13p 47323
10/06/2020 7.75p 7.90p 7.51p 7.75p 126394
09/06/2020 7.75p 7.75p 7.55p 7.75p 87362
08/06/2020 7.63p 7.87p 7.63p 7.75p 246463
05/06/2020 7.25p 7.81p 7.25p 7.63p 286143
04/06/2020 6.75p 7.23p 6.75p 6.88p 488684
03/06/2020 5.80p 7.00p 5.76p 6.75p 683659
02/06/2020 5.25p 6.00p 5.13p 5.80p 630316
01/06/2020 5.25p 5.40p 5.13p 5.25p 280233
29/05/2020 5.25p 5.25p 5.02p 5.25p 88816
28/05/2020 5.25p 5.25p 5.15p 5.25p 166680
27/05/2020 5.25p 5.25p 5.17p 5.25p 108909
26/05/2020 5.25p 5.25p 5.11p 5.25p 48826
22/05/2020 5.25p 5.50p 5.00p 5.25p 242234
21/05/2020 5.25p 5.25p 5.11p 5.25p 88763
20/05/2020 5.25p 5.30p 5.00p 5.25p 190400
19/05/2020 5.25p 5.30p 5.25p 5.25p 10500
18/05/2020 5.25p 5.78p 4.61p 5.25p 874950
15/05/2020 5.15p 5.15p 4.90p 5.00p 63750
14/05/2020 5.15p 5.15p 4.80p 5.15p 124187
13/05/2020 5.15p 5.15p 4.90p 5.15p 251265
12/05/2020 5.15p 5.35p 5.15p 5.15p 1758
11/05/2020 5.15p 5.15p 4.80p 5.15p 9251
07/05/2020 5.15p 5.40p 4.90p 5.15p 117387
06/05/2020 5.15p 5.50p 4.87p 5.15p 270081
05/05/2020 5.15p 5.50p 5.15p 5.15p 156362
01/05/2020 5.01p 5.50p 5.00p 5.01p 194459
30/04/2020 5.01p 5.25p 4.67p 5.01p 37378
29/04/2020 5.01p 5.50p 5.01p 5.01p 177618
28/04/2020 5.01p 5.20p 4.67p 5.01p 22976
27/04/2020 5.01p 5.25p 5.01p 5.01p 106000
24/04/2020 5.01p 5.01p 4.67p 5.01p 3000
23/04/2020 5.01p 5.01p 4.67p 5.01p 11491
22/04/2020 5.25p 5.35p 5.00p 5.01p 16831
21/04/2020 5.25p 5.40p 5.10p 5.25p 141208
20/04/2020 5.75p 5.75p 5.10p 5.25p 175519
17/04/2020 6.00p 6.00p 5.55p 5.75p 281050
16/04/2020 5.88p 5.88p 5.55p 5.88p 105750
15/04/2020 4.35p 6.00p 4.15p 5.75p 627498
14/04/2020 4.10p 4.50p 4.00p 4.35p 368142
09/04/2020 4.10p 4.10p 3.70p 4.10p 511
08/04/2020 4.00p 4.50p 4.00p 4.10p 218000
07/04/2020 4.00p 4.14p 4.00p 4.00p 185689
06/04/2020 4.10p 4.30p 3.70p 4.00p 253457
03/04/2020 3.55p 4.00p 3.55p 3.85p 315201
02/04/2020 3.55p 3.55p 3.50p 3.55p 213
01/04/2020 3.55p 3.70p 3.50p 3.55p 15749
31/03/2020 3.40p 3.70p 3.40p 3.55p 7585
30/03/2020 3.40p 3.40p 3.40p 3.40p 0
27/03/2020 3.40p 3.40p 3.40p 3.40p 0
26/03/2020 3.35p 3.60p 3.35p 3.40p 85519
25/03/2020 3.35p 3.45p 3.35p 3.35p 150000
24/03/2020 3.35p 3.35p 3.20p 3.35p 415
23/03/2020 3.35p 3.35p 3.35p 3.35p 0
20/03/2020 4.10p 4.10p 3.20p 3.35p 132146
19/03/2020 4.10p 4.15p 4.10p 4.10p 12937
18/03/2020 4.50p 4.50p 4.00p 4.10p 118396
17/03/2020 5.25p 5.25p 4.50p 4.60p 105194
16/03/2020 5.75p 5.75p 5.00p 5.25p 61203
13/03/2020 5.75p 5.75p 5.50p 5.75p 2075
12/03/2020 6.10p 6.10p 5.70p 5.75p 84100
11/03/2020 6.15p 6.15p 5.80p 6.15p 117227
10/03/2020 5.75p 6.40p 5.63p 6.15p 312250
09/03/2020 5.60p 5.75p 5.60p 5.75p 274397
06/03/2020 5.60p 5.64p 5.60p 5.60p 28794
05/03/2020 5.60p 5.60p 5.36p 5.60p 102500
04/03/2020 5.60p 5.60p 5.60p 5.60p 0
03/03/2020 5.75p 5.75p 5.50p 5.60p 68881
02/03/2020 5.75p 5.84p 5.75p 5.75p 85333
28/02/2020 5.75p 5.85p 5.50p 5.75p 26921
27/02/2020 5.90p 5.90p 5.90p 5.90p 0
26/02/2020 5.90p 5.90p 5.90p 5.90p 0
25/02/2020 5.90p 5.90p 5.85p 5.90p 3250
24/02/2020 5.90p 5.93p 5.80p 5.90p 49876
21/02/2020 5.90p 5.90p 5.90p 5.90p 0
20/02/2020 6.15p 6.15p 5.90p 5.90p 18000
19/02/2020 6.15p 6.15p 6.00p 6.15p 1357

*Close Price adjusted for both dividends and splits