Close
Company Search
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
3rd Nov 2026 (Tue) 0.315 0.315 0.31 0.31 1,147,073
2nd Nov 2026 (Mon) 0.32 0.32 0.305 0.315 5,676,517
30th Oct 2026 (Fri) 0.32 0.321 0.305 0.321 35,658,021
29th Oct 2026 (Thu) 0.32 0.33 0.33 0.33 9,377,392
28th Oct 2026 (Wed) 0.32 0.34 0.32 0.32 37,619,583
27th Oct 2026 (Tue) 0.305 0.325 0.305 0.32 201,182,332
26th Oct 2026 (Mon) 0.30 0.305 0.29 0.305 69,985,236
23rd Oct 2026 (Fri) 0.32 0.32 0.285 0.285 86,431,035
22nd Oct 2026 (Thu) 0.315 0.34 0.315 0.315 17,709,577
21st Oct 2026 (Wed) 0.335 0.335 0.31 0.315 34,467,315
20th Oct 2026 (Tue) 0.36 0.36 0.32 0.335 16,859,664
19th Oct 2026 (Mon) 0.385 0.385 0.35 0.36 33,587,244
16th Oct 2026 (Fri) 0.31 0.385 0.31 0.385 87,138,951
15th Oct 2026 (Thu) 0.335 0.335 0.305 0.31 15,884,577
14th Oct 2026 (Wed) 0.36 0.36 0.35 0.35 1,849,087
13th Oct 2026 (Tue) 0.345 0.36 0.36 0.36 12,172,966
12th Oct 2026 (Mon) 0.34 0.35 0.34 0.345 7,058,334
9th Oct 2026 (Fri) 0.34 0.36 0.36 0.36 2,444,840
8th Oct 2026 (Thu) 0.345 0.345 0.34 0.34 3,902,686
7th Oct 2026 (Wed) 0.365 0.37 0.34 0.37 18,321,055
6th Oct 2026 (Tue) 0.375 0.39 0.315 0.365 109,660,652
5th Oct 2026 (Mon) 1.50 1.50 1.50 1.50 0
2nd Oct 2026 (Fri) 1.50 1.50 1.50 1.50 0
1st Oct 2026 (Thu) 1.50 1.50 1.50 1.50 0
30th Sep 2026 (Wed) 1.35 1.45 1.35 1.45 48,208
29th Sep 2026 (Tue) 1.35 1.45 1.35 1.45 218,053
28th Sep 2026 (Mon) 1.35 1.45 1.35 1.45 1,110,168
25th Sep 2026 (Fri) 1.30 1.45 1.30 1.45 4,368,393
24th Sep 2026 (Thu) 1.35 1.42 1.30 1.30 1,844,167
23rd Sep 2026 (Wed) 1.35 1.31 1.31 1.31 504,816
22nd Sep 2026 (Tue) 1.40 1.40 1.40 1.40 662,352
21st Sep 2026 (Mon) 1.45 1.45 1.40 1.40 1,188,663
18th Sep 2026 (Fri) 1.45 1.45 1.45 1.45 5,308,751
17th Sep 2026 (Thu) 1.60 1.60 1.35 1.45 7,132,444
16th Sep 2026 (Wed) 1.60 1.60 1.55 1.60 2,352,058
15th Sep 2026 (Tue) 1.65 1.77 1.65 1.65 1,025,147
14th Sep 2026 (Mon) 1.65 1.65 1.60 1.65 255,963
11th Sep 2026 (Fri) 1.60 1.65 1.60 1.65 7,232,219
10th Sep 2026 (Thu) 1.675 1.675 1.55 1.60 4,654,612
9th Sep 2026 (Wed) 1.675 1.675 1.675 1.675 1,107,542
8th Sep 2026 (Tue) 1.675 1.675 1.675 1.675 1,079,829
7th Sep 2026 (Mon) 1.80 1.80 1.675 1.675 7,025,516
4th Sep 2026 (Fri) 1.80 1.90 1.90 1.90 418,232
3rd Sep 2026 (Thu) 1.80 1.92 1.92 1.92 986,892
FTSE 100 Latest
Value10,638.43
Change-122.90