Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

eEnergy Group (EAAS) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 4.10 4.20 4.10 4.20 245,853
8th May 2025 (Thu) 4.15 4.15 4.10 4.10 255,666
7th May 2025 (Wed) 4.10 4.28 4.10 4.15 173,086
6th May 2025 (Tue) 4.25 4.20 4.20 4.20 574,718
5th May 2025 (Mon) 4.30 4.30 4.30 4.30 0
2nd May 2025 (Fri) 4.20 4.25 4.15 4.25 1,408,625
1st May 2025 (Thu) 4.35 4.35 4.15 4.15 867,294
30th Apr 2025 (Wed) 4.25 4.35 4.25 4.35 583,182
29th Apr 2025 (Tue) 4.25 4.25 4.25 4.25 603,194
28th Apr 2025 (Mon) 4.25 4.25 4.25 4.25 205,024
25th Apr 2025 (Fri) 4.25 4.25 4.25 4.25 310,726
24th Apr 2025 (Thu) 4.30 4.30 4.25 4.25 704,360
23rd Apr 2025 (Wed) 4.30 4.30 4.30 4.30 555,938
22nd Apr 2025 (Tue) 4.30 4.30 4.30 4.30 801,055
21st Apr 2025 (Mon) 4.30 4.30 4.30 4.30 0
18th Apr 2025 (Fri) 4.30 4.30 4.30 4.30 0
17th Apr 2025 (Thu) 4.50 4.50 4.30 4.30 330,131
16th Apr 2025 (Wed) 4.50 4.50 4.50 4.50 235,376
15th Apr 2025 (Tue) 4.50 4.50 4.50 4.50 48,176
14th Apr 2025 (Mon) 4.60 4.60 4.50 4.50 355,974
11th Apr 2025 (Fri) 4.60 4.70 4.60 4.60 96,338
10th Apr 2025 (Thu) 4.35 4.60 4.35 4.60 1,083,898
9th Apr 2025 (Wed) 4.40 4.40 4.20 4.20 980,363
8th Apr 2025 (Tue) 4.60 4.65 4.35 4.45 1,525,270
7th Apr 2025 (Mon) 4.35 4.61 4.60 4.60 1,505,993
4th Apr 2025 (Fri) 4.75 4.75 4.40 4.40 1,103,322
3rd Apr 2025 (Thu) 4.75 4.80 4.75 4.75 1,334,362
2nd Apr 2025 (Wed) 5.20 5.20 4.85 4.85 1,758,953
1st Apr 2025 (Tue) 5.20 5.20 5.20 5.20 818,488
31st Mar 2025 (Mon) 4.85 5.20 4.85 5.20 2,569,329
28th Mar 2025 (Fri) 4.80 4.85 4.80 4.85 1,243,904
27th Mar 2025 (Thu) 4.80 4.85 4.80 4.80 2,379,042
26th Mar 2025 (Wed) 4.50 4.85 4.50 4.80 2,370,593
25th Mar 2025 (Tue) 4.35 4.35 4.35 4.35 167,558
24th Mar 2025 (Mon) 4.20 4.35 4.20 4.35 785,110
21st Mar 2025 (Fri) 4.00 4.15 4.00 4.10 796,771
20th Mar 2025 (Thu) 4.00 4.00 4.00 4.00 29,591
19th Mar 2025 (Wed) 4.00 4.00 4.00 4.00 56,352
18th Mar 2025 (Tue) 3.95 4.00 3.95 4.00 718,588
17th Mar 2025 (Mon) 3.95 3.95 3.95 3.95 349,134
14th Mar 2025 (Fri) 3.95 3.95 3.95 3.95 50,642
13th Mar 2025 (Thu) 4.00 4.00 3.95 3.95 838,219
12th Mar 2025 (Wed) 3.95 4.05 3.95 4.00 869,262
11th Mar 2025 (Tue) 4.25 4.25 3.95 3.95 380,227
10th Mar 2025 (Mon) 4.20 4.20 4.04 4.04 607,602
FTSE 100 Latest
Value8,554.80
Change23.19