Shares Magazine
4.50p-0.05 (-1.10%)20 Dec 2024, 16:13
Eenergy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 19, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 149,159 |
| Nov 18, 2024 | 4.80p | 5.00p | 4.60p | 4.90p | 547,237 |
| Nov 15, 2024 | 4.80p | 5.00p | 4.67p | 4.80p | 115,253 |
| Nov 14, 2024 | 4.80p | 5.00p | 4.60p | 4.80p | 428,914 |
| Nov 13, 2024 | 4.80p | 5.00p | 4.62p | 4.80p | 595,167 |
| Nov 12, 2024 | 4.60p | 4.70p | 4.50p | 4.60p | 245,551 |
| Nov 11, 2024 | 4.60p | 4.70p | 4.52p | 4.60p | 408,872 |
| Nov 8, 2024 | 4.90p | 4.90p | 4.50p | 4.60p | 2,727,019 |
| Nov 7, 2024 | 4.75p | 4.99p | 4.70p | 4.90p | 1,341,260 |
| Nov 6, 2024 | 5.10p | 5.12p | 4.70p | 4.75p | 2,315,220 |
| Nov 5, 2024 | 5.35p | 5.40p | 5.00p | 5.10p | 2,522,650 |
| Nov 4, 2024 | 5.35p | 5.38p | 5.21p | 5.35p | 583,891 |
| Nov 1, 2024 | 5.40p | 5.50p | 5.23p | 5.35p | 1,038,285 |
| Oct 31, 2024 | 5.55p | 5.60p | 5.30p | 5.40p | 2,285,305 |
| Oct 30, 2024 | 5.45p | 5.80p | 5.40p | 5.55p | 825,496 |
| Oct 29, 2024 | 5.25p | 5.50p | 5.18p | 5.45p | 2,101,061 |
| Oct 28, 2024 | 5.80p | 5.90p | 5.20p | 5.60p | 2,979,449 |
| Oct 25, 2024 | 5.75p | 5.90p | 5.70p | 5.80p | 706,603 |
| Oct 24, 2024 | 5.95p | 5.70p | 5.70p | 5.70p | 1,763,115 |
| Oct 23, 2024 | 5.95p | 5.98p | 5.90p | 5.95p | 477,680 |
| Oct 22, 2024 | 6.15p | 6.20p | 5.90p | 5.95p | 950,293 |
| Oct 21, 2024 | 6.20p | 6.22p | 6.10p | 6.15p | 915,644 |
| Oct 18, 2024 | 6.30p | 6.34p | 6.10p | 6.15p | 719,283 |
| Oct 17, 2024 | 6.30p | 6.35p | 6.20p | 6.30p | 303,415 |
| Oct 16, 2024 | 6.45p | 6.60p | 6.20p | 6.30p | 1,165,700 |
| Oct 15, 2024 | 6.40p | 6.62p | 6.30p | 6.45p | 446,357 |
| Oct 14, 2024 | 6.25p | 6.50p | 6.20p | 6.40p | 2,354,958 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.