- Share Prices
Eenergy Group PLC (EAAS)
3.72p-0.28 (-6.97%)15 Jul 2025, 13:20
Eenergy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 3.85p | 4.03p | 3.80p | 4.00p | 2,590,824 |
Jul 11, 2025 | 3.95p | 4.10p | 3.70p | 3.85p | 3,770,642 |
Jul 10, 2025 | 3.95p | 4.10p | 3.86p | 3.95p | 1,480,291 |
Jul 9, 2025 | 4.05p | 4.09p | 3.80p | 3.95p | 888,879 |
Jul 8, 2025 | 3.90p | 4.20p | 3.85p | 4.05p | 1,051,589 |
Jul 7, 2025 | 4.10p | 4.20p | 3.80p | 3.90p | 1,971,322 |
Jul 4, 2025 | 4.15p | 4.50p | 3.80p | 4.10p | 2,067,195 |
Jul 3, 2025 | 4.15p | 4.30p | 4.00p | 4.15p | 442,374 |
Jul 2, 2025 | 4.35p | 4.40p | 3.80p | 4.15p | 4,666,182 |
Jul 1, 2025 | 4.70p | 4.90p | 4.21p | 4.51p | 3,075,232 |
Jun 30, 2025 | 4.75p | 5.00p | 4.20p | 4.70p | 5,054,949 |
Jun 27, 2025 | 4.80p | 5.00p | 4.51p | 4.75p | 2,010,896 |
Jun 26, 2025 | 4.90p | 5.00p | 4.60p | 4.80p | 951,652 |
Jun 25, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 208,929 |
Jun 24, 2025 | 5.00p | 5.10p | 4.80p | 4.90p | 441,743 |
Jun 23, 2025 | 5.00p | 5.20p | 4.80p | 5.00p | 799,796 |
Jun 20, 2025 | 5.00p | 5.17p | 4.80p | 5.00p | 550,613 |
Jun 19, 2025 | 5.00p | 5.19p | 4.83p | 5.00p | 646,126 |
Jun 18, 2025 | 5.00p | 5.20p | 4.80p | 5.00p | 856,616 |
Jun 17, 2025 | 5.00p | 5.20p | 4.80p | 5.00p | 282,211 |
Jun 16, 2025 | 4.95p | 5.20p | 4.80p | 5.00p | 240,366 |
Jun 13, 2025 | 4.95p | 5.18p | 4.95p | 4.95p | 459,021 |
Jun 12, 2025 | 5.25p | 5.50p | 4.72p | 4.85p | 1,166,684 |
Jun 11, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 331,435 |
Jun 10, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 601,728 |
Jun 9, 2025 | 5.25p | 5.44p | 5.19p | 5.25p | 964,854 |
Jun 6, 2025 | 5.25p | 5.47p | 5.16p | 5.25p | 231,061 |
Jun 5, 2025 | 5.25p | 5.50p | 5.05p | 5.25p | 349,343 |
Jun 4, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 559,837 |
Jun 3, 2025 | 5.35p | 5.50p | 5.00p | 5.25p | 424,707 |
Jun 2, 2025 | 5.35p | 5.50p | 5.22p | 5.35p | 488,054 |
May 30, 2025 | 5.35p | 5.70p | 5.20p | 5.35p | 4,702,494 |
May 29, 2025 | 5.35p | 5.50p | 5.20p | 5.35p | 287,528 |
May 28, 2025 | 5.35p | 5.50p | 5.20p | 5.35p | 378,339 |
May 27, 2025 | 5.35p | 5.50p | 5.20p | 5.35p | 1,011,245 |
May 23, 2025 | 5.35p | 5.38p | 5.00p | 5.35p | 1,050,994 |
May 22, 2025 | 5.35p | 5.50p | 5.20p | 5.35p | 466,215 |
May 21, 2025 | 5.70p | 5.90p | 5.20p | 5.45p | 1,217,409 |
May 20, 2025 | 5.35p | 5.90p | 5.20p | 5.70p | 2,109,546 |
May 19, 2025 | 6.00p | 6.20p | 5.30p | 5.35p | 2,218,380 |
May 16, 2025 | 6.30p | 7.10p | 5.60p | 6.00p | 9,971,918 |
May 15, 2025 | 4.95p | 5.10p | 4.83p | 4.95p | 375,678 |
May 14, 2025 | 4.65p | 5.10p | 4.50p | 4.95p | 2,785,000 |
May 13, 2025 | 4.60p | 4.80p | 4.30p | 4.60p | 1,325,274 |
May 12, 2025 | 4.20p | 4.80p | 4.36p | 4.40p | 1,509,856 |
May 9, 2025 | 4.10p | 4.40p | 4.00p | 4.20p | 245,855 |
May 8, 2025 | 4.15p | 4.29p | 4.08p | 4.10p | 255,666 |
May 7, 2025 | 4.10p | 4.30p | 4.04p | 4.15p | 173,087 |
May 6, 2025 | 4.25p | 4.50p | 4.00p | 4.20p | 574,722 |
May 2, 2025 | 4.15p | 4.34p | 4.02p | 4.25p | 1,408,627 |