eEnergy Group Plc (EAAS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.10 | 7.00 | 6.10 | 6.65 | 6.65 | 9,382,927 |
| Apr 30, 2024 | 6.35 | 6.35 | 5.76 | 6.10 | 6.10 | 5,272,166 |
| Apr 29, 2024 | 6.35 | 6.50 | 6.30 | 6.40 | 6.40 | 657,368 |
| Apr 26, 2024 | 6.65 | 6.70 | 6.30 | 6.35 | 6.35 | 971,455 |
| Apr 25, 2024 | 6.80 | 6.82 | 6.60 | 6.65 | 6.65 | 231,123 |
| Apr 24, 2024 | 6.45 | 7.00 | 6.40 | 6.80 | 6.80 | 1,611,292 |
| Apr 23, 2024 | 6.55 | 6.70 | 6.43 | 6.45 | 6.45 | 1,616,096 |
| Apr 22, 2024 | 6.50 | 6.90 | 6.31 | 6.55 | 6.55 | 6,304,997 |
| Apr 19, 2024 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | 824,339 |
| Apr 18, 2024 | 6.20 | 6.20 | 6.08 | 6.05 | 6.05 | 333,532 |
| Apr 17, 2024 | 6.20 | 6.21 | 6.10 | 6.20 | 6.20 | 179,353 |
| Apr 16, 2024 | 6.20 | 6.23 | 6.16 | 6.20 | 6.20 | 120,835 |
| Apr 15, 2024 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | 1,094,492 |
| Apr 12, 2024 | 6.40 | 6.50 | 6.10 | 6.25 | 6.25 | 663,853 |
| Apr 11, 2024 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | 1,045,269 |
| Apr 10, 2024 | 6.40 | 6.59 | 6.36 | 6.50 | 6.50 | 1,219,393 |
| Apr 09, 2024 | 6.55 | 6.60 | 6.30 | 6.40 | 6.40 | 640,328 |
| Apr 08, 2024 | 6.25 | 6.63 | 6.20 | 6.55 | 6.55 | 1,154,079 |
| Apr 05, 2024 | 6.35 | 6.40 | 6.20 | 6.25 | 6.25 | 1,093,557 |
| Apr 04, 2024 | 6.30 | 6.40 | 6.30 | 6.36 | 6.36 | 912,154 |
| Apr 03, 2024 | 6.60 | 6.70 | 6.26 | 6.40 | 6.40 | 1,274,223 |
| Apr 02, 2024 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | 1,343,368 |
| Mar 28, 2024 | 6.95 | 7.00 | 6.54 | 6.70 | 6.70 | 1,956,039 |
| Mar 27, 2024 | 6.95 | 7.10 | 6.80 | 6.80 | 6.80 | 856,154 |
| Mar 26, 2024 | 7.10 | 7.14 | 6.84 | 6.95 | 6.95 | 1,160,555 |
| Mar 25, 2024 | 7.15 | 7.29 | 6.94 | 7.10 | 7.10 | 1,888,000 |
| Mar 22, 2024 | 6.95 | 7.36 | 6.90 | 7.15 | 7.15 | 1,942,344 |
| Mar 21, 2024 | 7.00 | 7.10 | 6.90 | 6.95 | 6.95 | 911,135 |
| Mar 20, 2024 | 7.10 | 7.18 | 6.83 | 7.00 | 7.00 | 864,075 |
| Mar 19, 2024 | 7.15 | 7.20 | 7.00 | 7.10 | 7.10 | 860,260 |
| Mar 18, 2024 | 7.40 | 7.50 | 7.12 | 7.12 | 7.12 | 998,510 |
| Mar 15, 2024 | 7.30 | 7.45 | 7.10 | 7.40 | 7.40 | 746,997 |
| Mar 14, 2024 | 7.35 | 7.44 | 7.10 | 7.20 | 7.20 | 2,666,669 |
| Mar 13, 2024 | 7.40 | 7.50 | 7.20 | 7.40 | 7.40 | 1,162,870 |
| Mar 12, 2024 | 7.50 | 7.80 | 7.20 | 7.36 | 7.36 | 1,053,817 |
| Mar 11, 2024 | 7.25 | 7.70 | 7.20 | 7.50 | 7.50 | 2,878,256 |
| Mar 08, 2024 | 7.40 | 7.50 | 7.10 | 7.25 | 7.25 | 2,434,533 |
| Mar 07, 2024 | 7.55 | 7.70 | 7.30 | 7.40 | 7.40 | 1,918,336 |
| Mar 06, 2024 | 7.40 | 7.80 | 7.36 | 7.46 | 7.46 | 4,142,099 |
| Mar 05, 2024 | 7.25 | 7.57 | 6.90 | 7.40 | 7.40 | 3,256,567 |
| Mar 04, 2024 | 7.55 | 7.60 | 7.10 | 7.25 | 7.25 | 2,285,350 |
| Mar 01, 2024 | 7.00 | 8.79 | 7.00 | 7.55 | 7.55 | 23,536,319 |
| Feb 29, 2024 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 564,443 |
| Feb 28, 2024 | 6.45 | 6.68 | 6.47 | 6.60 | 6.60 | 672,989 |
| Feb 27, 2024 | 6.55 | 6.60 | 6.30 | 6.45 | 6.45 | 438,968 |
| Feb 26, 2024 | 6.75 | 7.00 | 6.50 | 6.55 | 6.55 | 1,055,048 |
| Feb 23, 2024 | 6.35 | 6.80 | 6.30 | 6.75 | 6.75 | 3,072,851 |
| Feb 22, 2024 | 6.60 | 6.70 | 6.28 | 6.35 | 6.35 | 2,103,958 |
| Feb 21, 2024 | 6.65 | 6.80 | 6.50 | 6.60 | 6.60 | 1,104,917 |
| Feb 20, 2024 | 6.80 | 6.90 | 6.65 | 6.65 | 6.65 | 1,331,464 |
| Feb 19, 2024 | 7.20 | 7.40 | 6.72 | 6.80 | 6.80 | 2,955,999 |
| Feb 16, 2024 | 7.25 | 7.53 | 7.14 | 7.28 | 7.28 | 1,772,663 |
| Feb 15, 2024 | 7.30 | 7.50 | 7.00 | 7.25 | 7.25 | 3,109,458 |
| Feb 14, 2024 | 7.85 | 8.00 | 7.27 | 7.40 | 7.40 | 4,480,601 |
| Feb 13, 2024 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | 1,077,727 |
| Feb 12, 2024 | 7.90 | 8.20 | 7.71 | 7.85 | 7.85 | 4,590,729 |
| Feb 09, 2024 | 7.75 | 8.33 | 7.63 | 7.90 | 7.90 | 8,046,214 |
| Feb 08, 2024 | 7.40 | 7.50 | 7.32 | 7.46 | 7.46 | 974,217 |
| Feb 07, 2024 | 7.75 | 8.08 | 7.25 | 7.40 | 7.40 | 6,723,980 |
| Feb 06, 2024 | 7.75 | 8.10 | 7.65 | 7.75 | 7.75 | 3,503,762 |
| Feb 05, 2024 | 6.85 | 8.26 | 6.89 | 7.56 | 7.56 | 7,632,239 |
| Feb 02, 2024 | 7.10 | 7.20 | 6.72 | 6.74 | 6.74 | 3,134,940 |
| Feb 01, 2024 | 6.55 | 7.18 | 6.46 | 7.10 | 7.10 | 3,028,067 |
| Jan 31, 2024 | 6.20 | 6.70 | 6.26 | 6.50 | 6.50 | 4,185,412 |
| Jan 30, 2024 | 6.30 | 6.60 | 6.06 | 6.30 | 6.30 | 5,096,098 |
| Jan 29, 2024 | 6.30 | 6.38 | 6.01 | 6.30 | 6.30 | 3,629,986 |
| Jan 26, 2024 | 6.40 | 6.42 | 6.24 | 6.30 | 6.30 | 762,917 |
| Jan 25, 2024 | 6.45 | 6.50 | 6.30 | 6.42 | 6.42 | 2,161,971 |
| Jan 24, 2024 | 6.90 | 6.92 | 6.40 | 6.45 | 6.45 | 5,112,389 |
| Jan 23, 2024 | 7.65 | 8.00 | 6.83 | 6.90 | 6.90 | 6,097,583 |
| Jan 22, 2024 | 9.75 | 9.82 | 7.50 | 7.80 | 7.80 | 19,058,842 |
| Jan 19, 2024 | 7.00 | 7.40 | 6.50 | 7.40 | 7.40 | 7,749,164 |
| Jan 18, 2024 | 7.35 | 7.34 | 6.90 | 7.00 | 7.00 | 2,002,286 |
| Jan 17, 2024 | 7.55 | 7.50 | 7.20 | 7.20 | 7.20 | 871,188 |
| Jan 16, 2024 | 7.25 | 7.69 | 7.10 | 7.60 | 7.60 | 836,239 |
| Jan 15, 2024 | 7.50 | 7.60 | 7.20 | 7.25 | 7.25 | 2,482,566 |
| Jan 12, 2024 | 7.45 | 7.60 | 7.40 | 7.40 | 7.40 | 895,442 |
| Jan 11, 2024 | 7.40 | 8.00 | 7.33 | 7.45 | 7.45 | 2,078,353 |
| Jan 10, 2024 | 6.80 | 7.44 | 6.70 | 7.40 | 7.40 | 1,659,423 |
| Jan 09, 2024 | 6.90 | 6.90 | 6.68 | 6.80 | 6.80 | 2,725,511 |
| Jan 08, 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1,674,250 |
| Jan 05, 2024 | 6.90 | 7.20 | 6.75 | 6.90 | 6.90 | 1,913,449 |
| Jan 04, 2024 | 7.20 | 7.40 | 6.85 | 6.90 | 6.90 | 2,022,942 |
| Jan 03, 2024 | 7.30 | 7.40 | 7.00 | 7.20 | 7.20 | 1,490,694 |
| Jan 02, 2024 | 6.70 | 7.50 | 6.50 | 7.30 | 7.30 | 2,175,763 |
| Dec 29, 2023 | 7.35 | 7.30 | 6.70 | 6.70 | 6.70 | 1,353,000 |
| Dec 28, 2023 | 7.65 | 7.70 | 6.80 | 7.35 | 7.35 | 510,710 |
| Dec 27, 2023 | 6.95 | 7.70 | 6.80 | 7.60 | 7.60 | 5,177,306 |
| Dec 22, 2023 | 6.50 | 7.00 | 6.40 | 6.95 | 6.95 | 1,467,587 |
| Dec 21, 2023 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 2,074,062 |
| Dec 20, 2023 | 6.50 | 6.80 | 6.33 | 6.50 | 6.50 | 740,628 |
| Dec 19, 2023 | 6.40 | 6.60 | 6.20 | 6.50 | 6.50 | 5,627,746 |
| Dec 18, 2023 | 6.35 | 6.60 | 6.20 | 6.40 | 6.40 | 1,028,043 |
| Dec 15, 2023 | 6.15 | 6.50 | 6.00 | 6.35 | 6.35 | 3,139,424 |
| Dec 14, 2023 | 6.20 | 6.30 | 5.91 | 6.15 | 6.15 | 1,428,688 |
| Dec 13, 2023 | 6.75 | 6.80 | 6.10 | 6.20 | 6.20 | 2,915,513 |
| Dec 12, 2023 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 865,625 |
| Dec 11, 2023 | 6.65 | 7.10 | 6.40 | 6.78 | 6.78 | 6,280,570 |
| Dec 08, 2023 | 5.30 | 6.69 | 5.30 | 6.50 | 6.50 | 10,768,817 |
| Dec 07, 2023 | 5.10 | 5.30 | 5.08 | 5.20 | 5.20 | 1,693,556 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.