Energiser Investments (ENGI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/05/2017 2.50p 2.50p 2.27p 2.38p 79922
16/05/2017 2.50p 2.50p 2.27p 2.50p 330272
15/05/2017 2.25p 2.55p 2.25p 2.50p 676088
12/05/2017 2.13p 2.25p 2.13p 2.25p 174663
11/05/2017 2.13p 2.25p 2.10p 2.13p 466177
10/05/2017 2.25p 2.25p 2.01p 2.13p 375292
09/05/2017 2.38p 2.38p 2.10p 2.25p 61384
08/05/2017 2.38p 2.75p 2.25p 2.38p 44928
05/05/2017 2.38p 2.38p 2.26p 2.38p 2222
04/05/2017 2.38p 2.38p 2.38p 2.38p 0
03/05/2017 2.38p 2.75p 2.38p 2.38p 0
02/05/2017 2.38p 2.38p 2.25p 2.38p 145750
28/04/2017 2.38p 2.50p 2.26p 2.38p 300500
27/04/2017 2.38p 2.38p 2.28p 2.38p 207500
26/04/2017 2.38p 2.38p 2.26p 2.38p 102652
25/04/2017 2.38p 2.38p 2.25p 2.38p 125000
24/04/2017 2.38p 2.38p 2.26p 2.38p 3838
21/04/2017 2.38p 2.38p 2.38p 2.38p 0
20/04/2017 2.38p 2.45p 2.25p 2.38p 22668
19/04/2017 2.38p 2.38p 2.26p 2.38p 10000
18/04/2017 2.38p 2.38p 2.38p 2.38p 0
13/04/2017 2.38p 2.38p 2.25p 2.38p 40000
12/04/2017 2.38p 2.38p 2.38p 2.38p 0
11/04/2017 2.38p 2.38p 2.38p 2.38p 0
10/04/2017 2.38p 2.48p 2.38p 2.38p 7557
07/04/2017 2.38p 2.38p 2.35p 2.38p 100000
06/04/2017 2.38p 2.38p 2.26p 2.38p 216423
05/04/2017 2.38p 2.38p 2.38p 2.38p 0
04/04/2017 2.38p 2.38p 2.26p 2.38p 415
03/04/2017 2.38p 2.38p 2.26p 2.38p 1500
31/03/2017 2.38p 2.38p 2.26p 2.38p 37155
30/03/2017 2.38p 2.38p 2.25p 2.38p 192000
29/03/2017 2.38p 2.38p 2.38p 2.38p 0
28/03/2017 2.38p 2.38p 2.26p 2.38p 5567
27/03/2017 2.38p 2.40p 2.23p 2.38p 162028
24/03/2017 2.38p 2.38p 2.38p 2.38p 0
23/03/2017 2.38p 2.42p 2.38p 2.38p 57600
22/03/2017 2.38p 2.43p 2.25p 2.38p 327534
21/03/2017 2.38p 2.38p 2.38p 2.38p 0
20/03/2017 2.50p 2.50p 2.25p 2.38p 446890
17/03/2017 2.88p 2.88p 2.50p 2.63p 50250
16/03/2017 2.88p 2.88p 2.50p 2.88p 42094
15/03/2017 2.88p 2.88p 2.50p 2.88p 40180
14/03/2017 2.88p 2.88p 2.54p 2.88p 250
13/03/2017 2.88p 2.88p 2.34p 2.88p 200000
10/03/2017 2.88p 2.88p 2.75p 2.88p 0
09/03/2017 2.88p 2.88p 2.50p 2.88p 74238
08/03/2017 2.63p 2.88p 2.53p 2.88p 962356
07/03/2017 2.63p 2.75p 2.30p 2.63p 922514
06/03/2017 2.63p 2.63p 2.50p 2.63p 70289
03/03/2017 2.63p 2.68p 2.50p 2.63p 96854
02/03/2017 2.63p 2.63p 2.25p 2.63p 634981
01/03/2017 2.63p 2.63p 2.50p 2.63p 15155
28/02/2017 2.63p 2.63p 2.50p 2.63p 101600
27/02/2017 2.63p 2.63p 2.50p 2.63p 93434
24/02/2017 2.63p 2.65p 2.63p 2.63p 22169
23/02/2017 2.63p 2.67p 2.50p 2.63p 413605
22/02/2017 2.88p 2.88p 2.55p 2.63p 1093140
21/02/2017 2.88p 2.88p 2.75p 2.88p 233623
20/02/2017 2.88p 2.95p 2.76p 2.88p 807573
17/02/2017 2.88p 2.95p 2.75p 2.88p 140598
16/02/2017 3.25p 3.35p 2.75p 2.88p 1283771
15/02/2017 3.00p 3.50p 2.83p 3.25p 1811315
14/02/2017 2.88p 3.00p 2.50p 3.00p 1140354
13/02/2017 2.50p 3.25p 2.50p 2.88p 1102277
10/02/2017 2.88p 2.88p 2.50p 2.50p 1136753
09/02/2017 2.63p 2.88p 2.63p 2.88p 1076740
08/02/2017 2.63p 2.85p 2.25p 2.63p 1643869
07/02/2017 2.88p 2.88p 2.50p 2.63p 951999
06/02/2017 2.88p 2.90p 2.50p 2.88p 982601
03/02/2017 2.88p 3.25p 2.63p 2.88p 1504866
02/02/2017 2.88p 3.00p 2.76p 2.88p 995253
01/02/2017 3.25p 3.25p 2.75p 2.88p 389300
31/01/2017 2.88p 3.25p 2.85p 3.25p 1544499
30/01/2017 3.00p 3.00p 2.53p 2.88p 680771
27/01/2017 3.00p 3.00p 2.78p 3.00p 395338
26/01/2017 3.00p 3.00p 2.78p 3.00p 384200
25/01/2017 3.00p 3.00p 2.75p 3.00p 393085
24/01/2017 3.00p 3.00p 2.75p 3.00p 520845
23/01/2017 3.13p 3.23p 2.75p 3.00p 922766
20/01/2017 2.63p 3.40p 2.63p 3.13p 2325705
19/01/2017 2.63p 2.65p 2.51p 2.63p 723396
18/01/2017 2.88p 2.88p 2.50p 2.63p 917297
17/01/2017 2.88p 2.93p 2.76p 2.88p 1441721
16/01/2017 2.88p 2.88p 2.84p 2.88p 181569
13/01/2017 2.88p 3.11p 2.75p 2.88p 1762122
12/01/2017 2.88p 3.00p 2.75p 2.88p 1573807
11/01/2017 3.00p 3.00p 2.75p 2.88p 746739
10/01/2017 3.00p 3.08p 2.40p 3.00p 2185572
09/01/2017 2.63p 3.13p 2.53p 3.00p 3751340
06/01/2017 2.75p 2.75p 2.50p 2.63p 727437
05/01/2017 2.63p 2.75p 2.50p 2.75p 893388
04/01/2017 2.13p 2.63p 2.13p 2.63p 642528
03/01/2017 2.13p 2.25p 2.13p 2.13p 1108297
30/12/2016 2.13p 2.13p 2.10p 2.13p 329143
29/12/2016 2.25p 2.25p 2.00p 2.13p 1575816
28/12/2016 2.88p 2.88p 2.00p 2.25p 4237878
23/12/2016 2.88p 2.88p 2.88p 2.88p 0
22/12/2016 2.88p 3.00p 2.88p 2.88p 0
21/12/2016 2.88p 2.88p 2.88p 2.88p 0
20/12/2016 3.25p 3.25p 2.88p 2.88p 0
19/12/2016 3.25p 3.25p 3.25p 3.25p 0
16/12/2016 2.75p 3.40p 2.75p 3.25p 112666
15/12/2016 2.75p 2.75p 2.75p 2.75p 0
14/12/2016 2.75p 2.75p 2.75p 2.75p 0
13/12/2016 2.75p 2.75p 2.75p 2.75p 0
12/12/2016 2.75p 2.75p 2.75p 2.75p 0
09/12/2016 2.75p 2.75p 2.53p 2.75p 625
08/12/2016 2.75p 2.75p 2.75p 2.75p 0
07/12/2016 2.75p 2.75p 2.75p 2.75p 0
06/12/2016 2.75p 2.75p 2.75p 2.75p 0
05/12/2016 2.75p 2.75p 2.53p 2.75p 437
02/12/2016 2.75p 2.75p 2.75p 2.75p 0
01/12/2016 2.75p 2.75p 2.75p 2.75p 0
30/11/2016 2.75p 2.75p 2.75p 2.75p 0
29/11/2016 2.75p 2.75p 2.53p 2.75p 1750
28/11/2016 2.75p 2.75p 2.75p 2.75p 0
25/11/2016 2.75p 2.75p 2.75p 2.75p 0
24/11/2016 2.75p 2.75p 2.75p 2.75p 0
23/11/2016 2.75p 2.75p 2.75p 2.75p 0
22/11/2016 2.75p 2.75p 2.75p 2.75p 0
21/11/2016 2.75p 2.75p 2.75p 2.75p 0
18/11/2016 2.75p 3.00p 2.53p 2.75p 2100
17/11/2016 2.75p 2.75p 2.75p 2.75p 0
16/11/2016 2.63p 2.96p 2.63p 2.75p 25000
15/11/2016 2.63p 2.63p 2.63p 2.63p 0
14/11/2016 2.63p 2.63p 2.63p 2.63p 0
11/11/2016 2.63p 2.63p 2.63p 2.63p 0
10/11/2016 2.63p 2.63p 2.63p 2.63p 0
09/11/2016 2.63p 2.63p 2.63p 2.63p 0
08/11/2016 2.63p 2.63p 2.40p 2.63p 8250
07/11/2016 2.63p 2.63p 2.63p 2.63p 0
04/11/2016 2.63p 2.63p 2.63p 2.63p 0
03/11/2016 2.63p 2.63p 2.40p 2.63p 11667
02/11/2016 2.25p 2.63p 2.25p 2.63p 20000
01/11/2016 2.25p 2.25p 2.05p 2.25p 500
31/10/2016 2.25p 2.50p 2.05p 2.25p 5000
28/10/2016 2.25p 2.25p 2.25p 2.25p 0
27/10/2016 2.13p 2.46p 2.13p 2.25p 30000
26/10/2016 1.88p 2.25p 1.88p 2.13p 21666
25/10/2016 1.88p 1.88p 1.88p 1.88p 0
24/10/2016 1.88p 1.88p 1.88p 1.88p 0
21/10/2016 1.88p 1.88p 1.88p 1.88p 0
20/10/2016 1.88p 1.88p 1.80p 1.88p 250
19/10/2016 1.88p 1.88p 1.88p 1.88p 0
18/10/2016 1.88p 1.88p 1.80p 1.88p 750
17/10/2016 1.88p 2.00p 1.78p 1.88p 1250
14/10/2016 1.88p 2.25p 1.88p 1.88p 20000
13/10/2016 1.88p 1.88p 1.88p 1.88p 0
12/10/2016 1.88p 1.88p 1.88p 1.88p 0
11/10/2016 1.88p 1.88p 1.88p 1.88p 0
10/10/2016 1.75p 2.00p 1.75p 1.88p 20000
07/10/2016 1.75p 1.75p 1.75p 1.75p 0
06/10/2016 1.75p 1.75p 1.75p 1.75p 0
05/10/2016 1.75p 1.75p 1.75p 1.75p 0
04/10/2016 1.75p 1.75p 1.75p 1.75p 0
03/10/2016 1.75p 1.75p 1.75p 1.75p 0
30/09/2016 1.63p 2.00p 1.50p 1.75p 336155
29/09/2016 1.63p 1.78p 1.63p 1.63p 20000
28/09/2016 1.63p 1.63p 1.63p 1.63p 0
27/09/2016 1.63p 1.63p 1.63p 1.63p 0
26/09/2016 1.63p 1.78p 1.35p 1.63p 10437
23/09/2016 1.63p 1.63p 1.63p 1.63p 0
22/09/2016 1.63p 1.63p 1.35p 1.63p 20787
21/09/2016 1.25p 1.78p 1.25p 1.63p 54120
20/09/2016 1.25p 1.25p 1.25p 1.25p 0
19/09/2016 1.25p 1.25p 1.25p 1.25p 0
16/09/2016 1.25p 1.25p 1.05p 1.25p 2375
15/09/2016 1.25p 1.25p 1.25p 1.25p 0
14/09/2016 1.25p 1.48p 1.25p 1.25p 2986
13/09/2016 1.18p 1.35p 1.18p 1.25p 20000
12/09/2016 1.25p 1.25p 1.00p 1.18p 181250
09/09/2016 1.63p 1.63p 1.25p 1.25p 80423
08/09/2016 1.25p 2.00p 1.25p 1.63p 165230
07/09/2016 1.63p 1.63p 1.25p 1.25p 20000
06/09/2016 1.63p 1.63p 1.29p 1.63p 2750
05/09/2016 1.63p 1.63p 1.63p 1.63p 0
02/09/2016 1.63p 1.63p 1.63p 1.63p 0
01/09/2016 1.63p 1.63p 1.63p 1.63p 0
31/08/2016 1.63p 1.63p 1.63p 1.63p 0
30/08/2016 1.63p 1.63p 1.63p 1.63p 0
26/08/2016 1.63p 1.63p 1.63p 1.63p 0
25/08/2016 1.63p 1.63p 1.63p 1.63p 0
24/08/2016 1.63p 1.63p 1.25p 1.63p 41000
23/08/2016 1.75p 1.75p 1.50p 1.63p 20000
22/08/2016 1.75p 1.75p 1.75p 1.75p 0
19/08/2016 1.75p 1.75p 1.75p 1.75p 0
18/08/2016 1.75p 1.75p 1.75p 1.75p 0
17/08/2016 1.75p 1.75p 1.50p 1.75p 0
16/08/2016 1.75p 1.75p 1.75p 1.75p 0
15/08/2016 1.75p 1.75p 1.75p 1.75p 0
12/08/2016 1.75p 1.80p 1.75p 1.75p 20000
11/08/2016 1.38p 1.75p 1.38p 1.75p 119454
10/08/2016 1.38p 1.38p 1.38p 1.38p 0
09/08/2016 1.38p 1.38p 1.38p 1.38p 0
08/08/2016 1.25p 1.65p 1.19p 1.38p 112884
05/08/2016 1.25p 1.70p 1.25p 1.25p 100000
04/08/2016 2.00p 2.00p 1.25p 1.25p 127931
03/08/2016 1.25p 2.00p 1.25p 2.00p 179201
02/08/2016 2.13p 2.13p 1.25p 1.25p 103453

*Close Price adjusted for both dividends and splits