Shares Magazine
4.25p+0.10 (+2.41%)02 May 2025, 16:02
Eenergy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4.15p | 4.34p | 4.02p | 4.25p | 1,408,627 |
| May 1, 2025 | 4.35p | 4.50p | 4.02p | 4.15p | 867,294 |
| Apr 30, 2025 | 4.25p | 4.50p | 4.20p | 4.35p | 583,182 |
| Apr 29, 2025 | 4.25p | 4.30p | 4.20p | 4.25p | 603,196 |
| Apr 28, 2025 | 4.25p | 4.24p | 4.20p | 4.25p | 205,024 |
| Apr 25, 2025 | 4.25p | 4.30p | 4.20p | 4.25p | 310,728 |
| Apr 24, 2025 | 4.30p | 4.40p | 4.20p | 4.25p | 704,361 |
| Apr 23, 2025 | 4.30p | 4.40p | 4.20p | 4.30p | 555,941 |
| Apr 22, 2025 | 4.30p | 4.40p | 4.20p | 4.30p | 801,056 |
| Apr 17, 2025 | 4.50p | 4.50p | 4.20p | 4.30p | 330,131 |
| Apr 16, 2025 | 4.50p | 4.70p | 4.31p | 4.50p | 235,377 |
| Apr 15, 2025 | 4.50p | 4.70p | 4.34p | 4.50p | 48,176 |
| Apr 14, 2025 | 4.60p | 4.70p | 4.34p | 4.50p | 355,977 |
| Apr 11, 2025 | 4.60p | 4.70p | 4.50p | 4.60p | 96,340 |
| Apr 10, 2025 | 4.35p | 4.70p | 4.20p | 4.60p | 1,083,901 |
| Apr 9, 2025 | 4.40p | 4.50p | 4.10p | 4.20p | 980,363 |
| Apr 8, 2025 | 4.60p | 4.80p | 4.25p | 4.45p | 1,525,271 |
| Apr 7, 2025 | 4.35p | 4.80p | 4.30p | 4.60p | 1,505,997 |
| Apr 4, 2025 | 4.75p | 4.90p | 4.30p | 4.40p | 1,103,325 |
| Apr 3, 2025 | 4.75p | 4.90p | 4.60p | 4.75p | 1,334,362 |
| Apr 2, 2025 | 5.20p | 5.27p | 4.75p | 4.85p | 1,758,953 |
| Apr 1, 2025 | 5.20p | 5.40p | 5.00p | 5.20p | 818,489 |
| Mar 31, 2025 | 4.85p | 5.30p | 4.70p | 5.20p | 2,569,329 |
| Mar 28, 2025 | 4.80p | 5.00p | 4.71p | 4.85p | 1,243,904 |
| Mar 27, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 2,379,042 |
| Mar 26, 2025 | 4.50p | 5.00p | 4.50p | 4.80p | 2,370,594 |
| Mar 25, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 167,558 |
| Mar 24, 2025 | 4.20p | 4.50p | 4.10p | 4.35p | 785,111 |
| Mar 21, 2025 | 4.00p | 4.10p | 3.93p | 4.10p | 796,771 |
| Mar 20, 2025 | 4.00p | 4.07p | 3.92p | 4.00p | 29,591 |
| Mar 19, 2025 | 4.00p | 4.07p | 3.92p | 4.00p | 56,352 |
| Mar 18, 2025 | 3.95p | 4.10p | 3.90p | 4.00p | 718,590 |
| Mar 17, 2025 | 3.95p | 4.10p | 3.84p | 3.95p | 349,134 |
| Mar 14, 2025 | 3.95p | 4.10p | 3.80p | 3.95p | 50,642 |
| Mar 13, 2025 | 4.00p | 4.10p | 3.92p | 3.95p | 838,219 |
| Mar 12, 2025 | 3.95p | 4.07p | 3.90p | 4.00p | 869,262 |
| Mar 11, 2025 | 4.25p | 4.40p | 4.00p | 3.95p | 380,227 |
| Mar 10, 2025 | 4.10p | 4.20p | 3.90p | 4.04p | 607,602 |
| Mar 7, 2025 | 3.95p | 4.10p | 3.96p | 4.10p | 2,095,543 |
| Mar 6, 2025 | 3.95p | 4.00p | 3.90p | 3.95p | 771,451 |
| Mar 5, 2025 | 4.15p | 4.20p | 3.90p | 3.95p | 1,337,653 |
| Mar 4, 2025 | 4.25p | 4.21p | 4.08p | 4.15p | 466,409 |
| Mar 3, 2025 | 4.35p | 4.30p | 4.12p | 4.25p | 507,247 |
| Feb 28, 2025 | 4.40p | 4.50p | 4.20p | 4.35p | 687,102 |
| Feb 27, 2025 | 4.40p | 4.82p | 4.30p | 4.40p | 1,444,232 |
| Feb 26, 2025 | 4.30p | 4.49p | 4.20p | 4.40p | 1,184,325 |
| Feb 25, 2025 | 4.50p | 4.70p | 4.20p | 4.30p | 711,900 |
| Feb 24, 2025 | 4.60p | 4.70p | 4.30p | 4.50p | 1,067,342 |
| Feb 21, 2025 | 4.40p | 4.70p | 4.37p | 4.60p | 349,224 |
| Feb 20, 2025 | 4.15p | 4.50p | 4.14p | 4.40p | 2,909,904 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.