eEnergy Group Plc (EAAS.L) LSE

5.00

+0(+0.00%)

Updated at September 29 03:33PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255555.24.9293,137
September 25, 20254.8555.24.82.15M
September 24, 20254.954.84.854.8825,527
September 23, 20255.14.954.955.24.921.14M
September 22, 20255.155.15.15.34.991.12M
September 19, 20255.155.155.155.155452
September 18, 20255.255.155.155.451.27M
September 17, 20255.255.255.255.45.14417,121
September 16, 20255.35.255.255.45.2690,642
September 15, 20255.455.35.35.55.231.21M
September 12, 20255.555.455.455.75.4729,750
September 11, 20255.655.465.465.85.441.15M
September 10, 20255.855.655.655.95.51.17M
September 09, 20255.855.855.855.95.8429,975
September 08, 202565.855.856.25.81.73M
September 05, 20256666.25.91965,960
September 04, 20256666.25.81.27M
September 03, 20256666.25.8620,916
September 02, 20256.05666.25.81.62M
September 01, 20256.196.056.056.55.83.82M
August 29, 20255.45.85.85.995.32.39M
August 28, 20255.855.545.5465.32.74M
August 27, 20255.745.855.856.15.53.68M
August 26, 20255.385.655.655.85.382.96M
August 22, 20255.255.55.55.6454.46M
August 21, 20254.435.15.15.484.2554.64M
August 20, 20254.774.54.54.774.461.35M
August 19, 20254.684.74.74.94.53.98M
August 18, 20254.384.554.5554.19.26M
August 15, 202544.24.24.341.97M
August 14, 202544.14.14.33.86.3M
August 13, 20253.733.93.93.993.731.25M
August 12, 202543.853.8543.69931,905
August 11, 202543.83.843.63.06M
August 08, 20253.63.853.8543.55.81M
August 07, 20253.653.73.73.83.621.55M
August 06, 20253.773.653.654.033.647.07M
August 05, 20253.93.853.853.93.77957,497
August 04, 20253.843.853.853.93.8748,968
August 01, 20253.853.93.943.8702,650
July 31, 20253.83.93.943.8161,965
July 30, 202543.853.8543.81.17M
July 29, 20253.934443.931M
July 28, 20254.23.953.954.23.91.12M
July 25, 20253.974.14.14.143.972.06M
July 24, 20253.974.054.054.23.971.05M
July 23, 202544.054.054.193.893.23M
July 22, 20253.93.93.94.33.813.75M
July 21, 20253.93.653.653.93.5445,482
July 18, 20253.763.753.753.93.641.56M
July 17, 20253.83.83.83.93.76560,438
July 16, 20253.883.853.853.93.7474,136
July 15, 20253.913.83.84.13.721.05M
July 14, 20253.8444.033.82.72M
July 11, 20254.063.853.854.13.73.77M
July 10, 202543.953.954.13.861.48M
July 09, 20254.093.953.954.093.8888,880
July 08, 20253.974.054.054.23.851.05M
July 07, 20254.23.93.94.23.81.97M
July 04, 20254.184.14.14.53.82.07M