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!

Energy Focus (EFOI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.21 2.30 2.21 2.21 1,959
17th Jul 2025 (Thu) 2.27 2.27 2.27 2.26 627
16th Jul 2025 (Wed) 2.44 2.44 2.31 2.31 0
15th Jul 2025 (Tue) 2.44 2.44 2.34 2.4176 2,351
14th Jul 2025 (Mon) 2.32 2.47 2.32 2.58 416
11th Jul 2025 (Fri) 2.41 2.60 2.41 2.60 401
10th Jul 2025 (Thu) 2.41 2.54 2.41 2.53 4,740
9th Jul 2025 (Wed) 2.31 2.31 2.31 2.31 135
8th Jul 2025 (Tue) 2.31 2.34 2.31 2.34 234
7th Jul 2025 (Mon) 2.31 2.31 2.30 2.3267 345
4th Jul 2025 (Fri) 2.22 2.30 2.22 2.30 590
3rd Jul 2025 (Thu) 2.22 2.30 2.22 2.30 590
2nd Jul 2025 (Wed) 2.22 2.22 2.22 2.3799 110
1st Jul 2025 (Tue) 2.45 2.45 2.45 2.35 99
30th Jun 2025 (Mon) 2.45 2.45 2.45 2.4462 191
27th Jun 2025 (Fri) 2.35 2.35 2.35 2.3326 301
26th Jun 2025 (Thu) 1.98 2.36 1.98 2.18 4,335
25th Jun 2025 (Wed) 2.02 2.06 2.02 2.03 844
24th Jun 2025 (Tue) 2.19 2.40 2.00 2.075 9,224
23rd Jun 2025 (Mon) 1.89 2.24 1.89 2.25 7,961
20th Jun 2025 (Fri) 1.64 1.64 1.64 1.66 526
19th Jun 2025 (Thu) 1.75 1.75 1.73 1.73 9
18th Jun 2025 (Wed) 1.75 1.75 1.73 1.73 9
17th Jun 2025 (Tue) 1.75 1.75 1.75 1.78 254
16th Jun 2025 (Mon) 1.83 1.83 1.83 1.83 406
13th Jun 2025 (Fri) 1.92 1.92 1.83 1.83 185
12th Jun 2025 (Thu) 1.92 1.92 1.90 1.8668 487
11th Jun 2025 (Wed) 1.81 1.8614 1.81 1.8614 0
10th Jun 2025 (Tue) 1.81 1.86 1.81 1.86 15
9th Jun 2025 (Mon) 1.81 1.81 1.79 1.82 2,602
6th Jun 2025 (Fri) 1.91 1.91 1.91 1.87 115
5th Jun 2025 (Thu) 2.02 2.02 1.90 1.975 1,143
4th Jun 2025 (Wed) 2.09 2.09 2.01 2.1111 836
3rd Jun 2025 (Tue) 2.06 2.06 2.05 2.0909 1,017
2nd Jun 2025 (Mon) 1.99 2.045 1.99 2.045 33
30th May 2025 (Fri) 1.99 2.00 1.99 2.05 535
29th May 2025 (Thu) 2.02 2.02 1.94 1.94 0
28th May 2025 (Wed) 2.03 2.03 2.03 2.03 0
27th May 2025 (Tue) 2.05 2.05 2.05 2.05 474
26th May 2025 (Mon) 2.03 2.03 2.03 2.03 0
24th May 2025 (Sat) 2.07 2.07 2.03 2.03 2,195
23rd May 2025 (Fri) 2.07 2.07 2.07 2.07 2,195
22nd May 2025 (Thu) 1.96 1.96 1.96 1.96 0
21st May 2025 (Wed) 1.96 2.00 1.96 2.00 2,148
20th May 2025 (Tue) 1.82 1.82 1.82 1.82 10,854
FTSE 100 Latest
Value8,992.12
Change19.48