eEnergy Group Plc (EAAS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:03PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.60 | 6.70 | 6.30 | 6.40 | 6.40 | 867,163 |
| 25 Apr 2024 | 6.80 | 6.82 | 6.60 | 6.65 | 6.65 | 231,123 |
| 24 Apr 2024 | 6.45 | 7.00 | 6.40 | 6.80 | 6.80 | 1,611,292 |
| 23 Apr 2024 | 6.55 | 6.70 | 6.43 | 6.45 | 6.45 | 1,616,096 |
| 22 Apr 2024 | 6.50 | 6.90 | 6.31 | 6.55 | 6.55 | 6,304,997 |
| 19 Apr 2024 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | 824,339 |
| 18 Apr 2024 | 6.20 | 6.20 | 6.08 | 6.05 | 6.05 | 333,532 |
| 17 Apr 2024 | 6.20 | 6.21 | 6.10 | 6.20 | 6.20 | 179,353 |
| 16 Apr 2024 | 6.20 | 6.23 | 6.16 | 6.20 | 6.20 | 120,835 |
| 15 Apr 2024 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | 1,094,492 |
| 12 Apr 2024 | 6.40 | 6.50 | 6.10 | 6.25 | 6.25 | 663,853 |
| 11 Apr 2024 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | 1,045,269 |
| 10 Apr 2024 | 6.40 | 6.59 | 6.36 | 6.50 | 6.50 | 1,219,393 |
| 09 Apr 2024 | 6.55 | 6.60 | 6.30 | 6.40 | 6.40 | 640,328 |
| 08 Apr 2024 | 6.25 | 6.63 | 6.20 | 6.55 | 6.55 | 1,154,079 |
| 05 Apr 2024 | 6.35 | 6.40 | 6.20 | 6.25 | 6.25 | 1,093,557 |
| 04 Apr 2024 | 6.30 | 6.40 | 6.30 | 6.36 | 6.36 | 912,154 |
| 03 Apr 2024 | 6.60 | 6.70 | 6.26 | 6.40 | 6.40 | 1,274,223 |
| 02 Apr 2024 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | 1,343,368 |
| 28 Mar 2024 | 6.95 | 7.00 | 6.54 | 6.70 | 6.70 | 1,956,039 |
| 27 Mar 2024 | 6.95 | 7.10 | 6.80 | 6.80 | 6.80 | 856,154 |
| 26 Mar 2024 | 7.10 | 7.14 | 6.84 | 6.95 | 6.95 | 1,160,555 |
| 25 Mar 2024 | 7.15 | 7.29 | 6.94 | 7.10 | 7.10 | 1,888,000 |
| 22 Mar 2024 | 6.95 | 7.36 | 6.90 | 7.15 | 7.15 | 1,942,344 |
| 21 Mar 2024 | 7.00 | 7.10 | 6.90 | 6.95 | 6.95 | 911,135 |
| 20 Mar 2024 | 7.10 | 7.18 | 6.83 | 7.00 | 7.00 | 864,075 |
| 19 Mar 2024 | 7.15 | 7.20 | 7.00 | 7.10 | 7.10 | 860,260 |
| 18 Mar 2024 | 7.40 | 7.50 | 7.12 | 7.12 | 7.12 | 998,510 |
| 15 Mar 2024 | 7.30 | 7.45 | 7.10 | 7.40 | 7.40 | 746,997 |
| 14 Mar 2024 | 7.35 | 7.44 | 7.10 | 7.20 | 7.20 | 2,666,669 |
| 13 Mar 2024 | 7.40 | 7.50 | 7.20 | 7.40 | 7.40 | 1,162,870 |
| 12 Mar 2024 | 7.50 | 7.80 | 7.20 | 7.36 | 7.36 | 1,053,817 |
| 11 Mar 2024 | 7.25 | 7.70 | 7.20 | 7.50 | 7.50 | 2,878,256 |
| 08 Mar 2024 | 7.40 | 7.50 | 7.10 | 7.25 | 7.25 | 2,434,533 |
| 07 Mar 2024 | 7.55 | 7.70 | 7.30 | 7.40 | 7.40 | 1,918,336 |
| 06 Mar 2024 | 7.40 | 7.80 | 7.36 | 7.46 | 7.46 | 4,142,099 |
| 05 Mar 2024 | 7.25 | 7.57 | 6.90 | 7.40 | 7.40 | 3,256,567 |
| 04 Mar 2024 | 7.55 | 7.60 | 7.10 | 7.25 | 7.25 | 2,285,350 |
| 01 Mar 2024 | 7.00 | 8.79 | 7.00 | 7.55 | 7.55 | 23,536,319 |
| 29 Feb 2024 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 564,443 |
| 28 Feb 2024 | 6.45 | 6.68 | 6.47 | 6.60 | 6.60 | 672,989 |
| 27 Feb 2024 | 6.55 | 6.60 | 6.30 | 6.45 | 6.45 | 438,968 |
| 26 Feb 2024 | 6.75 | 7.00 | 6.50 | 6.55 | 6.55 | 1,055,048 |
| 23 Feb 2024 | 6.35 | 6.80 | 6.30 | 6.75 | 6.75 | 3,072,851 |
| 22 Feb 2024 | 6.60 | 6.70 | 6.28 | 6.35 | 6.35 | 2,103,958 |
| 21 Feb 2024 | 6.65 | 6.80 | 6.50 | 6.60 | 6.60 | 1,104,917 |
| 20 Feb 2024 | 6.80 | 6.90 | 6.65 | 6.65 | 6.65 | 1,331,464 |
| 19 Feb 2024 | 7.20 | 7.40 | 6.72 | 6.80 | 6.80 | 2,955,999 |
| 16 Feb 2024 | 7.25 | 7.53 | 7.14 | 7.28 | 7.28 | 1,772,663 |
| 15 Feb 2024 | 7.30 | 7.50 | 7.00 | 7.25 | 7.25 | 3,109,458 |
| 14 Feb 2024 | 7.85 | 8.00 | 7.27 | 7.40 | 7.40 | 4,480,601 |
| 13 Feb 2024 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | 1,077,727 |
| 12 Feb 2024 | 7.90 | 8.20 | 7.71 | 7.85 | 7.85 | 4,590,729 |
| 09 Feb 2024 | 7.75 | 8.33 | 7.63 | 7.90 | 7.90 | 8,046,214 |
| 08 Feb 2024 | 7.40 | 7.50 | 7.32 | 7.46 | 7.46 | 974,217 |
| 07 Feb 2024 | 7.75 | 8.08 | 7.25 | 7.40 | 7.40 | 6,723,980 |
| 06 Feb 2024 | 7.75 | 8.10 | 7.65 | 7.75 | 7.75 | 3,503,762 |
| 05 Feb 2024 | 6.85 | 8.26 | 6.89 | 7.56 | 7.56 | 7,632,239 |
| 02 Feb 2024 | 7.10 | 7.20 | 6.72 | 6.74 | 6.74 | 3,134,940 |
| 01 Feb 2024 | 6.55 | 7.18 | 6.46 | 7.10 | 7.10 | 3,028,067 |
| 31 Jan 2024 | 6.20 | 6.70 | 6.26 | 6.50 | 6.50 | 4,185,412 |
| 30 Jan 2024 | 6.30 | 6.60 | 6.06 | 6.30 | 6.30 | 5,096,098 |
| 29 Jan 2024 | 6.30 | 6.38 | 6.01 | 6.30 | 6.30 | 3,629,986 |
| 26 Jan 2024 | 6.40 | 6.42 | 6.24 | 6.30 | 6.30 | 762,917 |
| 25 Jan 2024 | 6.45 | 6.50 | 6.30 | 6.42 | 6.42 | 2,161,971 |
| 24 Jan 2024 | 6.90 | 6.92 | 6.40 | 6.45 | 6.45 | 5,112,389 |
| 23 Jan 2024 | 7.65 | 8.00 | 6.83 | 6.90 | 6.90 | 6,097,583 |
| 22 Jan 2024 | 9.75 | 9.82 | 7.50 | 7.80 | 7.80 | 19,058,842 |
| 19 Jan 2024 | 7.00 | 7.40 | 6.50 | 7.40 | 7.40 | 7,749,164 |
| 18 Jan 2024 | 7.35 | 7.34 | 6.90 | 7.00 | 7.00 | 2,002,286 |
| 17 Jan 2024 | 7.55 | 7.50 | 7.20 | 7.20 | 7.20 | 871,188 |
| 16 Jan 2024 | 7.25 | 7.69 | 7.10 | 7.60 | 7.60 | 836,239 |
| 15 Jan 2024 | 7.50 | 7.60 | 7.20 | 7.25 | 7.25 | 2,482,566 |
| 12 Jan 2024 | 7.45 | 7.60 | 7.40 | 7.40 | 7.40 | 895,442 |
| 11 Jan 2024 | 7.40 | 8.00 | 7.33 | 7.45 | 7.45 | 2,078,353 |
| 10 Jan 2024 | 6.80 | 7.44 | 6.70 | 7.40 | 7.40 | 1,659,423 |
| 09 Jan 2024 | 6.90 | 6.90 | 6.68 | 6.80 | 6.80 | 2,725,511 |
| 08 Jan 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1,674,250 |
| 05 Jan 2024 | 6.90 | 7.20 | 6.75 | 6.90 | 6.90 | 1,913,449 |
| 04 Jan 2024 | 7.20 | 7.40 | 6.85 | 6.90 | 6.90 | 2,022,942 |
| 03 Jan 2024 | 7.30 | 7.40 | 7.00 | 7.20 | 7.20 | 1,490,694 |
| 02 Jan 2024 | 6.70 | 7.50 | 6.50 | 7.30 | 7.30 | 2,175,763 |
| 29 Dec 2023 | 7.35 | 7.30 | 6.70 | 6.70 | 6.70 | 1,353,000 |
| 28 Dec 2023 | 7.65 | 7.70 | 6.80 | 7.35 | 7.35 | 510,710 |
| 27 Dec 2023 | 6.95 | 7.70 | 6.80 | 7.60 | 7.60 | 5,177,306 |
| 22 Dec 2023 | 6.50 | 7.00 | 6.40 | 6.95 | 6.95 | 1,467,587 |
| 21 Dec 2023 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 2,074,062 |
| 20 Dec 2023 | 6.50 | 6.80 | 6.33 | 6.50 | 6.50 | 740,628 |
| 19 Dec 2023 | 6.40 | 6.60 | 6.20 | 6.50 | 6.50 | 5,627,746 |
| 18 Dec 2023 | 6.35 | 6.60 | 6.20 | 6.40 | 6.40 | 1,028,043 |
| 15 Dec 2023 | 6.15 | 6.50 | 6.00 | 6.35 | 6.35 | 3,139,424 |
| 14 Dec 2023 | 6.20 | 6.30 | 5.91 | 6.15 | 6.15 | 1,428,688 |
| 13 Dec 2023 | 6.75 | 6.80 | 6.10 | 6.20 | 6.20 | 2,915,513 |
| 12 Dec 2023 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 865,625 |
| 11 Dec 2023 | 6.65 | 7.10 | 6.40 | 6.78 | 6.78 | 6,280,570 |
| 08 Dec 2023 | 5.30 | 6.69 | 5.30 | 6.50 | 6.50 | 10,768,817 |
| 07 Dec 2023 | 5.10 | 5.30 | 5.08 | 5.20 | 5.20 | 1,693,556 |
| 06 Dec 2023 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 1,260,844 |
| 05 Dec 2023 | 5.15 | 5.20 | 5.00 | 5.05 | 5.05 | 2,109,037 |
| 04 Dec 2023 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | 102,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.