1. Share Prices

  2. Eenergy Group PLC (EAAS)

6.90p-0.05 (-0.72%)10 May 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eenergy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20246.90p7.10p6.80p6.90p411,477
May 9, 20246.90p7.35p6.80p6.95p3,293,305
May 8, 20246.85p7.10p6.80p6.90p2,524,643
May 7, 20246.95p7.10p6.80p6.85p2,851,657
May 3, 20246.90p7.20p6.80p6.95p3,209,979
May 2, 20246.65p7.00p6.58p6.90p1,825,022
May 1, 20246.10p7.00p6.10p6.65p9,382,927
Apr 30, 20246.35p6.35p5.76p6.10p5,272,166
Apr 29, 20246.35p6.50p6.30p6.40p657,368
Apr 26, 20246.65p6.70p6.30p6.35p971,455
Apr 25, 20246.80p6.82p6.60p6.65p231,123
Apr 24, 20246.45p7.00p6.40p6.80p1,611,292
Apr 23, 20246.55p6.70p6.43p6.45p1,616,096
Apr 22, 20246.50p6.90p6.31p6.55p6,304,997
Apr 19, 20246.05p6.10p6.00p6.00p824,339
Apr 18, 20246.20p6.20p6.08p6.05p333,532
Apr 17, 20246.20p6.21p6.10p6.20p179,353
Apr 16, 20246.20p6.23p6.16p6.20p120,835
Apr 15, 20246.25p6.30p6.10p6.20p1,094,492
Apr 12, 20246.40p6.50p6.10p6.25p663,853
Apr 11, 20246.50p6.60p6.30p6.40p1,045,269
Apr 10, 20246.40p6.59p6.36p6.50p1,219,393
Apr 9, 20246.55p6.60p6.30p6.40p640,328
Apr 8, 20246.25p6.63p6.20p6.55p1,154,079
Apr 5, 20246.35p6.40p6.20p6.25p1,093,557
Apr 4, 20246.30p6.40p6.30p6.36p912,154
Apr 3, 20246.60p6.70p6.26p6.40p1,274,223
Apr 2, 20246.70p6.80p6.50p6.60p1,343,368
Mar 28, 20246.95p7.00p6.54p6.70p1,956,039
Mar 27, 20246.95p7.10p6.80p6.80p856,154
Mar 26, 20247.10p7.14p6.84p6.95p1,160,555
Mar 25, 20247.15p7.29p6.94p7.10p1,888,000
Mar 22, 20246.95p7.35p6.90p7.15p1,942,344
Mar 21, 20247.00p7.10p6.90p6.95p911,135
Mar 20, 20247.10p7.17p6.83p7.00p864,075
Mar 19, 20247.15p7.20p7.00p7.10p860,260
Mar 18, 20247.40p7.50p7.12p7.12p998,510
Mar 15, 20247.30p7.45p7.10p7.40p746,997
Mar 14, 20247.35p7.44p7.10p7.20p2,666,669
Mar 13, 20247.40p7.50p7.20p7.40p1,162,870
Mar 12, 20247.50p7.80p7.20p7.36p1,053,817
Mar 11, 20247.25p7.70p7.20p7.50p2,878,256
Mar 8, 20247.40p7.50p7.10p7.25p2,434,533
Mar 7, 20247.55p7.70p7.30p7.40p1,918,336
Mar 6, 20247.40p7.80p7.36p7.46p4,142,099
Mar 5, 20247.25p7.57p6.90p7.40p3,256,567
Mar 4, 20247.55p7.60p7.10p7.25p2,285,350
Mar 1, 20247.00p8.79p7.00p7.55p23,536,319
Feb 29, 20246.60p6.70p6.50p6.60p564,443
Feb 28, 20246.45p6.67p6.47p6.60p672,989
123456
Showing 1 to 50 of 252

Receive our
daily news 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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.