1. Share Prices

  2. Eenergy Group PLC (EAAS)

5.10p+0.40 (+8.51%)31 Jan 2025, 17:29
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
Jan 31, 20254.70p5.25p4.62p5.10p6,021,590
Jan 30, 20254.45p4.90p4.30p4.70p4,219,920
Jan 29, 20254.15p4.20p4.10p4.15p366,190
Jan 28, 20254.15p4.20p4.10p4.15p128,507
Jan 27, 20254.15p4.20p4.10p4.15p51,697
Jan 24, 20254.20p4.26p4.10p4.15p474,628
Jan 23, 20254.20p4.30p4.13p4.20p366,940
Jan 22, 20254.10p4.30p4.00p4.20p944,490
Jan 21, 20254.10p4.18p4.00p4.10p521,281
Jan 20, 20254.20p4.30p4.10p4.15p609,158
Jan 17, 20254.15p4.30p4.13p4.20p348,663
Jan 16, 20254.25p4.30p4.10p4.15p1,494,278
Jan 15, 20254.00p4.30p3.85p4.25p3,070,286
Jan 14, 20254.10p4.20p3.80p4.00p1,440,841
Jan 13, 20254.25p4.30p4.00p4.10p503,783
Jan 10, 20254.30p4.40p4.10p4.25p607,309
Jan 9, 20254.30p4.34p4.20p4.30p388,030
Jan 8, 20254.60p4.62p4.23p4.30p971,240
Jan 7, 20254.65p4.80p4.46p4.60p514,227
Jan 6, 20254.70p4.80p4.46p4.65p578,486
Jan 3, 20254.85p5.00p4.64p4.70p164,574
Jan 2, 20254.85p5.00p4.70p4.85p573,824
Dec 31, 20244.85p5.00p4.64p4.85p125,894
Dec 30, 20244.60p5.00p4.50p4.85p623,717
Dec 27, 20244.50p4.80p4.58p4.60p537,162
Dec 24, 20244.45p4.54p4.40p4.50p335,748
Dec 23, 20244.50p4.54p4.40p4.45p718,218
Dec 20, 20244.55p4.60p4.48p4.50p581,746
Dec 19, 20244.55p4.60p4.50p4.55p289,054
Dec 18, 20244.50p4.60p4.50p4.55p676,551
Dec 17, 20244.35p4.60p4.30p4.50p1,393,489
Dec 16, 20244.35p4.40p4.30p4.35p30,788
Dec 13, 20244.35p4.40p4.33p4.35p409,259
Dec 12, 20244.35p4.40p4.33p4.35p318,549
Dec 11, 20244.35p4.50p4.25p4.35p1,098,655
Dec 10, 20244.45p4.50p4.30p4.35p758,890
Dec 9, 20244.80p4.80p4.33p4.45p1,167,087
Dec 6, 20244.80p5.00p4.60p4.80p153,422
Dec 5, 20244.65p5.00p4.50p4.80p658,381
Dec 4, 20244.65p4.80p4.50p4.65p475,551
Dec 3, 20244.80p4.90p4.54p4.65p123,854
Dec 2, 20244.95p5.10p4.70p4.80p301,512
Nov 29, 20244.95p5.10p4.80p4.95p178,052
Nov 28, 20244.85p5.10p4.70p4.95p616,883
Nov 27, 20244.65p4.78p4.55p4.65p286,173
Nov 26, 20244.65p4.80p4.59p4.65p852,055
Nov 25, 20244.65p4.80p4.50p4.65p248,338
Nov 22, 20244.70p4.74p4.50p4.65p1,106,139
Nov 21, 20244.90p5.00p4.62p4.70p637,910
Nov 20, 20244.90p4.89p4.80p4.90p23,549
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.