Shares Magazine
4.10p+0.15 (+3.80%)07 Mar 2025, 16:28
Eenergy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 4.70p | 5.25p | 4.62p | 5.10p | 6,021,590 |
| Jan 30, 2025 | 4.45p | 4.90p | 4.30p | 4.70p | 4,219,920 |
| Jan 29, 2025 | 4.15p | 4.20p | 4.10p | 4.15p | 366,190 |
| Jan 28, 2025 | 4.15p | 4.20p | 4.10p | 4.15p | 128,507 |
| Jan 27, 2025 | 4.15p | 4.20p | 4.10p | 4.15p | 51,697 |
| Jan 24, 2025 | 4.20p | 4.26p | 4.10p | 4.15p | 474,628 |
| Jan 23, 2025 | 4.20p | 4.30p | 4.13p | 4.20p | 366,940 |
| Jan 22, 2025 | 4.10p | 4.30p | 4.00p | 4.20p | 944,490 |
| Jan 21, 2025 | 4.10p | 4.18p | 4.00p | 4.10p | 521,281 |
| Jan 20, 2025 | 4.20p | 4.30p | 4.10p | 4.15p | 609,158 |
| Jan 17, 2025 | 4.15p | 4.30p | 4.13p | 4.20p | 348,663 |
| Jan 16, 2025 | 4.25p | 4.30p | 4.10p | 4.15p | 1,494,278 |
| Jan 15, 2025 | 4.00p | 4.30p | 3.85p | 4.25p | 3,070,286 |
| Jan 14, 2025 | 4.10p | 4.20p | 3.80p | 4.00p | 1,440,841 |
| Jan 13, 2025 | 4.25p | 4.30p | 4.00p | 4.10p | 503,783 |
| Jan 10, 2025 | 4.30p | 4.40p | 4.10p | 4.25p | 607,309 |
| Jan 9, 2025 | 4.30p | 4.34p | 4.20p | 4.30p | 388,030 |
| Jan 8, 2025 | 4.60p | 4.62p | 4.23p | 4.30p | 971,240 |
| Jan 7, 2025 | 4.65p | 4.80p | 4.46p | 4.60p | 514,227 |
| Jan 6, 2025 | 4.70p | 4.80p | 4.46p | 4.65p | 578,486 |
| Jan 3, 2025 | 4.85p | 5.00p | 4.64p | 4.70p | 164,574 |
| Jan 2, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 573,824 |
| Dec 31, 2024 | 4.85p | 5.00p | 4.64p | 4.85p | 125,894 |
| Dec 30, 2024 | 4.60p | 5.00p | 4.50p | 4.85p | 623,717 |
| Dec 27, 2024 | 4.50p | 4.80p | 4.58p | 4.60p | 537,162 |
| Dec 24, 2024 | 4.45p | 4.54p | 4.40p | 4.50p | 335,748 |
| Dec 23, 2024 | 4.50p | 4.54p | 4.40p | 4.45p | 718,218 |
| Dec 20, 2024 | 4.55p | 4.60p | 4.48p | 4.50p | 581,746 |
| Dec 19, 2024 | 4.55p | 4.60p | 4.50p | 4.55p | 289,054 |
| Dec 18, 2024 | 4.50p | 4.60p | 4.50p | 4.55p | 676,551 |
| Dec 17, 2024 | 4.35p | 4.60p | 4.30p | 4.50p | 1,393,489 |
| Dec 16, 2024 | 4.35p | 4.40p | 4.30p | 4.35p | 30,788 |
| Dec 13, 2024 | 4.35p | 4.40p | 4.33p | 4.35p | 409,259 |
| Dec 12, 2024 | 4.35p | 4.40p | 4.33p | 4.35p | 318,549 |
| Dec 11, 2024 | 4.35p | 4.50p | 4.25p | 4.35p | 1,098,655 |
| Dec 10, 2024 | 4.45p | 4.50p | 4.30p | 4.35p | 758,890 |
| Dec 9, 2024 | 4.80p | 4.80p | 4.33p | 4.45p | 1,167,087 |
| Dec 6, 2024 | 4.80p | 5.00p | 4.60p | 4.80p | 153,422 |
| Dec 5, 2024 | 4.65p | 5.00p | 4.50p | 4.80p | 658,381 |
| Dec 4, 2024 | 4.65p | 4.80p | 4.50p | 4.65p | 475,551 |
| Dec 3, 2024 | 4.80p | 4.90p | 4.54p | 4.65p | 123,854 |
| Dec 2, 2024 | 4.95p | 5.10p | 4.70p | 4.80p | 301,512 |
| Nov 29, 2024 | 4.95p | 5.10p | 4.80p | 4.95p | 178,052 |
| Nov 28, 2024 | 4.85p | 5.10p | 4.70p | 4.95p | 616,883 |
| Nov 27, 2024 | 4.65p | 4.78p | 4.55p | 4.65p | 286,173 |
| Nov 26, 2024 | 4.65p | 4.80p | 4.59p | 4.65p | 852,055 |
| Nov 25, 2024 | 4.65p | 4.80p | 4.50p | 4.65p | 248,338 |
| Nov 22, 2024 | 4.70p | 4.74p | 4.50p | 4.65p | 1,106,139 |
| Nov 21, 2024 | 4.90p | 5.00p | 4.62p | 4.70p | 637,910 |
| Nov 20, 2024 | 4.90p | 4.89p | 4.80p | 4.90p | 23,549 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.