1. Share Prices

  2. Eenergy Group PLC (EAAS)

8.25p+0.65 (+8.55%)26 May 2022, 15:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eenergy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 26, 20227.60p8.40p7.50p8.25p1,623,367
May 25, 20227.25p7.85p7.00p7.60p930,373
May 24, 20227.10p7.45p7.02p7.25p254,521
May 23, 20227.10p7.20p7.00p7.10p372,834
May 20, 20227.10p7.20p7.00p7.10p528,431
May 19, 20226.90p7.20p6.68p7.10p142,999
May 18, 20226.90p7.00p6.67p6.90p239,638
May 17, 20226.90p7.20p6.60p6.90p317,287
May 16, 20227.10p7.11p6.67p6.90p474,692
May 13, 20226.85p7.20p6.96p7.10p641,297
May 12, 20228.00p8.00p6.60p6.85p1,336,400
May 11, 20228.15p8.02p7.80p8.15p119,519
May 10, 20228.15p8.09p7.83p8.15p518,788
May 9, 20227.90p8.50p7.85p8.15p605,168
May 6, 20228.35p8.50p7.81p7.90p740,084
May 5, 20228.25p8.80p8.26p8.35p2,372,133
May 4, 20229.50p9.80p8.10p8.25p4,434,023
May 3, 202211.50p11.70p11.25p11.50p233,522
Apr 29, 202212.00p12.00p11.11p11.50p607,389
Apr 28, 202212.00p11.95p11.50p12.00p455,056
Apr 27, 202212.00p11.98p11.63p12.00p105,374
Apr 26, 202212.00p12.00p11.50p12.00p468,929
Apr 25, 202212.25p12.22p11.50p12.00p217,221
Apr 22, 202211.75p12.44p12.00p12.25p696,741
Apr 21, 202211.70p11.95p11.55p11.75p244,888
Apr 20, 202211.70p11.95p11.41p11.70p624,239
Apr 19, 202211.25p12.00p11.00p11.70p296,227
Apr 14, 202211.13p11.37p10.91p11.25p455,108
Apr 13, 202211.50p11.30p10.75p11.13p173,064
Apr 12, 202211.50p11.58p10.75p11.13p505,617
Apr 11, 202210.93p11.84p10.81p11.50p567,244
Apr 8, 202210.88p11.11p10.50p10.93p946,470
Apr 7, 202210.03p11.00p10.00p10.88p670,176
Apr 6, 202210.13p10.25p9.63p10.03p1,046,445
Apr 5, 202210.25p10.25p10.00p10.13p526,803
Apr 4, 202210.75p11.00p9.83p10.25p968,077
Apr 1, 202210.60p11.00p10.10p10.75p500,785
Mar 31, 202211.05p11.50p10.20p10.60p578,410
Mar 30, 202210.50p11.39p10.00p11.30p1,656,409
Mar 29, 202210.25p10.40p9.96p10.25p122,171
Mar 28, 202210.25p10.44p10.00p10.25p270,463
Mar 25, 202210.25p10.38p10.02p10.25p186,215
Mar 24, 202210.40p10.41p10.30p10.40p144,461
Mar 23, 202210.75p11.00p10.10p10.40p383,952
Mar 22, 202210.75p10.72p10.53p10.75p171,079
Mar 21, 202210.75p11.00p10.50p10.70p949,525
Mar 18, 202211.65p11.80p10.00p10.60p923,795
Mar 17, 202212.05p12.00p11.50p11.65p289,066
Mar 16, 202211.75p12.50p11.80p12.05p366,184
Mar 15, 202211.75p11.97p11.69p11.75p33,693
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC858.4011.54
Serco Group PLC167.709.75
Aston Martin Lagonda Global Holdings PLC673.409.67
Carnival PLC965.609.18
Firstgroup PLC129.808.71
Auction Technology Group PLC1,056.008.31

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC284.20-18.66
Centrica PLC79.14-7.24
United Utilities Group PLC1,039.00-6.61
Sse PLC1,781.50-4.61
Drax Group PLC684.50-4.53
Severn Trent PLC2,941.00-4.23