Energiser Investments (ENGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Energiser Investments

Date Open High Low Close* Volume
31/10/2011 1.88p 1.88p 1.55p 1.88p 5964
28/10/2011 1.88p 1.88p 1.55p 1.88p 0
27/10/2011 1.88p 1.88p 1.55p 1.88p 0
26/10/2011 1.88p 1.88p 1.55p 1.88p 750
25/10/2011 1.88p 1.88p 1.55p 1.88p 1500
24/10/2011 1.88p 1.88p 1.73p 1.88p 1000
21/10/2011 1.88p 2.00p 1.75p 1.88p 0
20/10/2011 1.88p 2.00p 1.75p 1.88p 0
19/10/2011 2.00p 2.00p 1.75p 1.88p 0
18/10/2011 1.88p 2.00p 1.75p 2.00p 28898
17/10/2011 1.88p 2.00p 1.50p 1.88p 0
14/10/2011 1.50p 2.00p 1.50p 1.88p 112500
13/10/2011 1.25p 2.25p 1.25p 1.50p 85506
12/10/2011 1.25p 1.33p 1.25p 1.25p 0
11/10/2011 1.25p 1.33p 1.25p 1.25p 0
10/10/2011 1.25p 1.33p 1.25p 1.25p 0
07/10/2011 1.25p 1.33p 1.25p 1.25p 0
06/10/2011 1.25p 1.33p 1.25p 1.25p 500
05/10/2011 1.25p 1.33p 1.25p 1.25p 500
04/10/2011 1.38p 1.38p 1.25p 1.25p 2500
03/10/2011 1.38p 1.50p 1.13p 1.38p 0
30/09/2011 1.13p 1.50p 1.13p 1.38p 41000
29/09/2011 1.25p 1.25p 1.08p 1.25p 0
28/09/2011 1.25p 1.25p 1.08p 1.25p 0
27/09/2011 1.25p 1.25p 1.08p 1.25p 0
26/09/2011 1.25p 1.25p 1.08p 1.25p 0
23/09/2011 1.25p 1.25p 1.08p 1.25p 0
22/09/2011 1.25p 1.25p 1.08p 1.25p 1519
21/09/2011 1.25p 1.25p 1.08p 1.25p 159
20/09/2011 1.25p 1.25p 1.08p 1.25p 780
19/09/2011 1.25p 1.25p 1.25p 1.25p 0
16/09/2011 1.25p 1.25p 1.25p 1.25p 0
15/09/2011 1.25p 1.25p 1.25p 1.25p 0
14/09/2011 1.25p 1.25p 1.05p 1.25p 0
13/09/2011 1.25p 1.25p 1.05p 1.25p 0
12/09/2011 1.25p 1.25p 1.05p 1.25p 0
09/09/2011 1.25p 1.25p 1.05p 1.25p 0
08/09/2011 1.25p 1.25p 1.05p 1.25p 0
07/09/2011 1.25p 1.25p 1.05p 1.25p 0
06/09/2011 1.25p 1.25p 1.05p 1.25p 0
05/09/2011 1.25p 1.25p 1.05p 1.25p 0
02/09/2011 1.25p 1.25p 1.05p 1.25p 0
01/09/2011 1.25p 1.25p 1.05p 1.25p 0
31/08/2011 1.25p 1.25p 1.05p 1.25p 0
30/08/2011 1.25p 1.25p 1.05p 1.25p 0
26/08/2011 1.25p 1.25p 1.05p 1.25p 0
25/08/2011 1.25p 1.25p 1.05p 1.25p 2500
24/08/2011 1.25p 1.25p 1.00p 1.25p 0
23/08/2011 1.25p 1.25p 1.00p 1.25p 0
22/08/2011 1.25p 1.25p 1.00p 1.25p 55
19/08/2011 1.25p 1.25p 1.00p 1.25p 250
18/08/2011 1.50p 1.74p 1.25p 1.25p 0
17/08/2011 1.50p 1.74p 1.38p 1.50p 0
16/08/2011 1.50p 1.74p 1.38p 1.50p 0
15/08/2011 1.50p 1.74p 1.38p 1.50p 0
12/08/2011 1.38p 1.74p 1.38p 1.50p 50000
11/08/2011 1.38p 1.38p 1.38p 1.38p 0
10/08/2011 1.38p 1.38p 1.38p 1.38p 0
09/08/2011 1.38p 1.38p 1.38p 1.38p 0
08/08/2011 1.38p 1.74p 1.38p 1.38p 0
05/08/2011 1.38p 1.74p 1.38p 1.38p 11140
04/08/2011 1.50p 1.50p 1.15p 1.50p 20000
03/08/2011 1.75p 1.75p 1.50p 1.50p 0
02/08/2011 1.75p 2.24p 1.38p 1.75p 0
01/08/2011 1.38p 2.24p 1.38p 1.75p 254464
29/07/2011 1.38p 1.75p 1.38p 1.38p 0
28/07/2011 1.63p 1.75p 1.38p 1.38p 0
27/07/2011 1.63p 1.75p 1.63p 1.63p 0
26/07/2011 1.63p 1.75p 1.63p 1.63p 0
25/07/2011 1.63p 1.75p 1.63p 1.63p 0
22/07/2011 1.63p 1.75p 1.63p 1.63p 0
21/07/2011 1.63p 1.75p 1.63p 1.63p 0
20/07/2011 1.75p 1.75p 1.63p 1.63p 50000
19/07/2011 1.75p 2.15p 1.63p 1.75p 0
18/07/2011 1.75p 2.15p 1.63p 1.75p 0
15/07/2011 1.75p 2.15p 1.63p 1.75p 0
14/07/2011 1.75p 2.15p 1.63p 1.75p 111250
13/07/2011 1.75p 1.75p 1.55p 1.75p 250
12/07/2011 1.75p 1.75p 1.55p 1.75p 1500
11/07/2011 1.75p 1.75p 1.55p 1.75p 0
08/07/2011 1.75p 1.75p 1.55p 1.75p 1500
07/07/2011 1.75p 1.88p 1.75p 1.75p 5307
06/07/2011 1.75p 1.75p 1.55p 1.75p 500
05/07/2011 1.75p 1.75p 1.55p 1.75p 0
04/07/2011 1.75p 1.75p 1.55p 1.75p 0
01/07/2011 1.75p 1.75p 1.55p 1.75p 5000
30/06/2011 1.75p 1.75p 1.55p 1.75p 750
29/06/2011 1.63p 1.75p 1.51p 1.75p 0
28/06/2011 1.75p 1.75p 1.51p 1.75p 0
27/06/2011 1.75p 1.75p 1.51p 1.75p 50000
24/06/2011 1.75p 1.75p 1.55p 1.75p 19170
23/06/2011 1.63p 1.98p 1.63p 1.75p 5236
22/06/2011 1.50p 1.70p 1.50p 1.63p 156893
21/06/2011 1.88p 1.88p 1.50p 1.50p 50000
20/06/2011 1.88p 1.88p 1.88p 1.88p 0
17/06/2011 1.88p 1.88p 1.88p 1.88p 0
16/06/2011 1.88p 1.88p 1.88p 1.88p 0
15/06/2011 1.88p 1.88p 1.50p 1.88p 0
14/06/2011 1.88p 1.88p 1.50p 1.88p 0
13/06/2011 1.88p 1.88p 1.50p 1.88p 6500
10/06/2011 1.88p 2.00p 1.88p 1.88p 0
09/06/2011 1.88p 2.00p 1.88p 1.88p 0
08/06/2011 1.88p 2.00p 1.88p 1.88p 0
07/06/2011 1.88p 2.00p 1.88p 1.88p 4971
06/06/2011 2.00p 2.00p 1.88p 1.88p 0
03/06/2011 2.00p 2.00p 2.00p 2.00p 0
02/06/2011 2.00p 2.17p 2.00p 2.00p 0
01/06/2011 2.00p 2.17p 2.00p 2.00p 0
31/05/2011 2.00p 2.17p 2.00p 2.00p 0
27/05/2011 2.00p 2.17p 2.00p 2.00p 0
26/05/2011 2.00p 2.17p 2.00p 2.00p 0
25/05/2011 2.00p 2.00p 2.00p 2.00p 0
24/05/2011 2.00p 2.00p 2.00p 2.00p 0
23/05/2011 2.00p 2.00p 2.00p 2.00p 0
20/05/2011 2.00p 2.00p 2.00p 2.00p 0
19/05/2011 2.00p 2.13p 1.50p 2.00p 0
18/05/2011 1.75p 1.75p 1.50p 1.75p 0
17/05/2011 1.75p 1.75p 1.50p 1.75p 0
16/05/2011 1.75p 1.75p 1.50p 1.75p 3124
13/05/2011 2.25p 2.25p 1.63p 1.75p 60000
12/05/2011 2.25p 2.63p 2.25p 2.25p 0
11/05/2011 2.63p 2.63p 2.25p 2.25p 0
10/05/2011 2.63p 2.63p 2.29p 2.63p 0
09/05/2011 2.63p 2.63p 2.29p 2.63p 1750
06/05/2011 2.63p 2.63p 2.34p 2.63p 0
05/05/2011 2.50p 2.63p 2.34p 2.63p 82718
04/05/2011 2.50p 2.50p 2.34p 2.50p 0
03/05/2011 2.50p 2.50p 2.34p 2.50p 6315
28/04/2011 2.50p 2.50p 2.35p 2.50p 0
27/04/2011 2.50p 2.50p 2.35p 2.50p 0
26/04/2011 2.50p 2.50p 2.35p 2.50p 0
21/04/2011 2.50p 2.50p 2.35p 2.50p 0
20/04/2011 2.50p 2.50p 2.35p 2.50p 250
19/04/2011 2.50p 2.75p 2.38p 2.50p 0
18/04/2011 2.50p 2.75p 2.38p 2.50p 0
15/04/2011 2.38p 2.75p 2.38p 2.50p 19682
14/04/2011 2.38p 3.04p 2.00p 2.75p 224464
13/04/2011 2.38p 2.61p 2.25p 2.38p 0
12/04/2011 2.38p 2.61p 2.25p 2.38p 0
11/04/2011 2.25p 2.61p 2.25p 2.38p 36002
08/04/2011 2.25p 2.49p 2.01p 2.25p 0
07/04/2011 2.25p 2.49p 2.01p 2.25p 36879
06/04/2011 2.25p 2.25p 2.01p 2.25p 0
05/04/2011 2.25p 2.25p 2.01p 2.25p 5000
04/04/2011 2.25p 2.25p 2.01p 2.25p 7000
01/04/2011 2.25p 2.25p 2.01p 2.25p 0
31/03/2011 2.25p 2.25p 2.01p 2.25p 0
30/03/2011 2.25p 2.25p 2.01p 2.25p 0
29/03/2011 2.25p 2.25p 2.01p 2.25p 6000
28/03/2011 2.25p 2.50p 1.80p 2.25p 0
25/03/2011 2.25p 2.50p 1.80p 2.25p 0
24/03/2011 2.25p 2.50p 1.80p 2.25p 0
23/03/2011 2.50p 2.50p 1.80p 2.25p 50000
22/03/2011 2.50p 2.50p 2.12p 2.50p 100000
21/03/2011 2.50p 2.50p 2.12p 2.50p 0
18/03/2011 2.50p 2.50p 2.12p 2.50p 16000
17/03/2011 2.50p 2.50p 2.12p 2.50p 750
16/03/2011 2.63p 2.88p 2.12p 2.50p 113537
15/03/2011 2.38p 2.99p 2.38p 2.88p 329618
14/03/2011 2.13p 2.38p 2.13p 2.38p 0
11/03/2011 2.13p 2.17p 2.13p 2.13p 0
10/03/2011 2.13p 2.17p 2.13p 2.13p 0
09/03/2011 2.13p 2.17p 2.13p 2.13p 0
08/03/2011 2.00p 2.17p 2.13p 2.13p 25000
07/03/2011 2.00p 2.17p 2.00p 2.00p 4586
04/03/2011 2.00p 2.17p 2.00p 2.00p 700
03/03/2011 2.25p 2.00p 1.80p 2.00p 50000
02/03/2011 2.63p 2.75p 2.00p 2.25p 0
01/03/2011 2.38p 2.63p 2.01p 2.63p 101979
28/02/2011 2.13p 2.38p 1.90p 2.38p 0
25/02/2011 2.13p 2.25p 1.90p 2.13p 0
24/02/2011 2.13p 2.25p 1.90p 2.13p 0
23/02/2011 2.13p 2.25p 1.90p 2.13p 0
22/02/2011 2.63p 2.25p 1.90p 2.13p 75736
21/02/2011 2.63p 2.75p 2.52p 2.63p 90000
18/02/2011 3.25p 4.65p 2.63p 2.63p 127064
17/02/2011 3.13p 3.31p 3.13p 3.13p 48123
16/02/2011 3.13p 3.13p 2.83p 3.13p 500
15/02/2011 3.13p 3.13p 2.41p 3.13p 0
14/02/2011 2.50p 3.13p 2.41p 3.13p 65500
11/02/2011 2.63p 2.63p 2.41p 2.63p 0
10/02/2011 2.41p 2.63p 2.41p 2.63p 5000
09/02/2011 2.63p 2.63p 2.41p 2.63p 0
08/02/2011 2.41p 2.63p 2.41p 2.63p 340
07/02/2011 2.63p 2.63p 2.50p 2.63p 0
04/02/2011 2.63p 2.63p 2.50p 2.63p 0
03/02/2011 2.63p 2.63p 2.50p 2.63p 0
02/02/2011 2.63p 2.63p 2.50p 2.63p 0
01/02/2011 2.63p 2.63p 2.63p 2.63p 0
31/01/2011 2.63p 2.63p 2.63p 2.63p 0
28/01/2011 2.63p 2.63p 2.63p 2.63p 0
27/01/2011 2.63p 2.63p 2.63p 2.63p 0
26/01/2011 2.63p 2.63p 2.41p 2.63p 875
25/01/2011 2.63p 2.63p 2.63p 2.63p 0
24/01/2011 2.50p 2.63p 2.41p 2.63p 5828
21/01/2011 2.63p 2.63p 2.63p 2.63p 0
20/01/2011 2.63p 2.63p 2.63p 2.63p 0
19/01/2011 2.63p 2.93p 2.63p 2.63p 36000
18/01/2011 2.63p 2.63p 2.63p 2.63p 0
17/01/2011 2.30p 2.63p 2.30p 2.63p 0

*Close Price adjusted for both dividends and splits