Market data

Select a section

eEnergy Group

(EAAS)
Sector: Precious Metals and Mining
4.15p
-0.36p -7.98
Last updated: 12:56:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/07/2025 4.70p 4.90p 4.21p 4.51p 3,075,233
30/06/2025 4.75p 5.00p 4.20p 4.70p 4,554,950
27/06/2025 4.80p 5.00p 4.51p 4.75p 2,010,896
26/06/2025 4.90p 5.00p 4.60p 4.80p 951,652
25/06/2025 4.90p 5.00p 4.80p 4.90p 208,930
24/06/2025 5.00p 5.10p 4.80p 4.90p 441,744
23/06/2025 5.00p 5.20p 4.80p 5.00p 799,797
20/06/2025 5.00p 5.17p 4.80p 5.00p 550,614
19/06/2025 5.00p 5.19p 4.83p 5.00p 646,126
18/06/2025 5.00p 5.20p 4.80p 5.00p 856,616
17/06/2025 5.00p 5.20p 4.80p 5.00p 282,211
16/06/2025 4.95p 5.20p 4.80p 5.00p 240,365
13/06/2025 4.95p 5.18p 4.95p 4.95p 459,021
12/06/2025 5.25p 5.50p 4.72p 4.85p 1,166,684
11/06/2025 5.25p 5.50p 5.00p 5.25p 331,436
10/06/2025 5.25p 5.50p 5.00p 5.25p 601,730
09/06/2025 5.25p 5.44p 5.19p 5.25p 964,854
06/06/2025 5.25p 5.47p 5.16p 5.25p 231,061
05/06/2025 5.25p 5.50p 5.05p 5.25p 349,343
04/06/2025 5.25p 5.50p 5.00p 5.25p 559,837
03/06/2025 5.35p 5.50p 5.00p 5.25p 424,708
02/06/2025 5.35p 5.50p 5.22p 5.35p 488,054
30/05/2025 5.35p 5.70p 5.20p 5.35p 4,702,495
29/05/2025 5.35p 5.50p 5.20p 5.35p 287,529
28/05/2025 5.35p 5.50p 5.20p 5.35p 378,339
27/05/2025 5.35p 5.50p 5.20p 5.35p 1,011,245
26/05/2025 5.35p 5.38p 5.00p 5.35p 1,050,994
23/05/2025 5.35p 5.38p 5.00p 5.35p 1,050,994
22/05/2025 5.35p 5.50p 5.20p 5.35p 466,215
21/05/2025 5.70p 5.90p 5.20p 5.45p 1,217,410
20/05/2025 5.35p 5.90p 5.20p 5.70p 2,109,546
19/05/2025 6.00p 6.20p 5.30p 5.35p 2,218,380
16/05/2025 6.30p 7.10p 5.60p 6.00p 9,971,919
15/05/2025 4.95p 5.10p 4.83p 4.95p 375,678
14/05/2025 4.65p 5.10p 4.50p 4.95p 2,785,002
13/05/2025 4.60p 4.80p 4.30p 4.60p 1,325,274
12/05/2025 4.20p 4.80p 4.20p 4.40p 1,509,857
09/05/2025 4.10p 4.40p 4.00p 4.20p 245,855
08/05/2025 4.15p 4.29p 4.08p 4.10p 255,666
07/05/2025 4.10p 4.30p 4.04p 4.15p 173,088
06/05/2025 4.25p 4.50p 4.00p 4.20p 574,724
05/05/2025 4.15p 4.34p 4.02p 4.25p 1,408,628
02/05/2025 4.15p 4.34p 4.02p 4.25p 1,408,628
01/05/2025 4.35p 4.50p 4.02p 4.15p 867,294
30/04/2025 4.25p 4.50p 4.20p 4.35p 583,183
29/04/2025 4.25p 4.30p 4.20p 4.25p 603,195
28/04/2025 4.25p 4.25p 4.20p 4.25p 205,024
25/04/2025 4.25p 4.30p 4.20p 4.25p 310,728
24/04/2025 4.30p 4.40p 4.20p 4.25p 704,362
23/04/2025 4.30p 4.40p 4.20p 4.30p 555,941
22/04/2025 4.30p 4.40p 4.20p 4.30p 801,057
21/04/2025 4.50p 4.50p 4.20p 4.30p 330,131
18/04/2025 4.50p 4.50p 4.20p 4.30p 330,131
17/04/2025 4.50p 4.50p 4.20p 4.30p 330,131
16/04/2025 4.50p 4.70p 4.31p 4.50p 235,377
15/04/2025 4.50p 4.70p 4.34p 4.50p 48,177
14/04/2025 4.60p 4.70p 4.34p 4.50p 355,978
11/04/2025 4.60p 4.70p 4.50p 4.60p 96,340
10/04/2025 4.35p 4.70p 4.20p 4.60p 1,083,901
09/04/2025 4.40p 4.50p 4.10p 4.20p 980,364
08/04/2025 4.60p 4.80p 4.25p 4.45p 1,525,272
07/04/2025 4.35p 4.80p 4.30p 4.60p 1,505,997
04/04/2025 4.75p 4.90p 4.30p 4.40p 1,103,325
03/04/2025 4.75p 4.90p 4.60p 4.75p 1,334,362
02/04/2025 5.20p 5.27p 4.75p 4.85p 1,758,953
01/04/2025 5.20p 5.40p 5.00p 5.20p 818,490
31/03/2025 4.85p 5.30p 4.70p 5.20p 2,569,329
28/03/2025 4.80p 5.00p 4.71p 4.85p 843,904
27/03/2025 4.80p 5.00p 4.60p 4.80p 2,379,042
26/03/2025 4.50p 5.00p 4.50p 4.80p 2,070,594
25/03/2025 4.35p 4.50p 4.20p 4.35p 167,558
24/03/2025 4.20p 4.50p 4.10p 4.35p 785,112
21/03/2025 4.00p 4.10p 3.93p 4.10p 796,771
20/03/2025 4.00p 4.07p 3.92p 4.00p 29,591
19/03/2025 4.00p 4.07p 3.92p 4.00p 56,352
18/03/2025 3.95p 4.10p 3.90p 4.00p 718,590
17/03/2025 3.95p 4.10p 3.84p 3.95p 349,134
14/03/2025 3.95p 4.10p 3.80p 3.95p 50,642
13/03/2025 4.00p 4.10p 3.92p 3.95p 838,219
12/03/2025 3.95p 4.07p 3.90p 4.00p 869,262
11/03/2025 4.25p 4.40p 3.95p 3.95p 380,227
10/03/2025 4.10p 4.20p 3.90p 4.04p 607,602
07/03/2025 3.95p 4.10p 3.95p 4.10p 2,095,543
06/03/2025 3.95p 4.00p 3.90p 3.95p 771,451
05/03/2025 4.15p 4.20p 3.90p 3.95p 1,337,653
04/03/2025 4.25p 4.25p 4.09p 4.15p 466,409
03/03/2025 4.35p 4.35p 4.12p 4.25p 507,247
28/02/2025 4.40p 4.50p 4.20p 4.35p 687,102
27/02/2025 4.40p 4.82p 4.30p 4.40p 1,444,232
26/02/2025 4.30p 4.49p 4.20p 4.40p 1,184,325
25/02/2025 4.50p 4.70p 4.20p 4.30p 711,900
24/02/2025 4.60p 4.70p 4.30p 4.50p 1,067,342
21/02/2025 4.40p 4.70p 4.37p 4.60p 349,224
20/02/2025 4.15p 4.50p 4.14p 4.40p 2,909,904
19/02/2025 4.25p 4.25p 4.10p 4.20p 958,656
18/02/2025 4.25p 4.30p 4.20p 4.25p 766,573
17/02/2025 4.50p 4.70p 4.22p 4.25p 753,187
14/02/2025 4.60p 4.70p 4.50p 4.50p 777,169
13/02/2025 4.40p 4.67p 4.30p 4.60p 917,830
12/02/2025 4.40p 4.46p 4.30p 4.40p 526,525
11/02/2025 4.40p 4.50p 4.30p 4.40p 1,166,877
10/02/2025 4.55p 4.70p 4.30p 4.40p 1,486,039
07/02/2025 4.50p 4.60p 4.40p 4.55p 1,419,056
06/02/2025 4.60p 4.70p 4.43p 4.60p 1,194,615
05/02/2025 4.65p 4.70p 4.50p 4.60p 253,796
04/02/2025 4.80p 4.90p 4.60p 4.65p 1,441,776
03/02/2025 4.80p 5.10p 4.60p 4.80p 2,488,247
31/01/2025 4.70p 5.10p 4.62p 5.10p 5,340,638
30/01/2025 4.45p 4.90p 4.30p 4.70p 4,219,921
29/01/2025 4.15p 4.20p 4.10p 4.15p 366,190
28/01/2025 4.15p 4.20p 4.10p 4.15p 128,507
27/01/2025 4.15p 4.20p 4.10p 4.15p 51,697
24/01/2025 4.20p 4.26p 4.10p 4.15p 474,628
23/01/2025 4.20p 4.30p 4.13p 4.20p 366,940
22/01/2025 4.10p 4.30p 4.00p 4.20p 944,490
21/01/2025 4.10p 4.19p 4.00p 4.10p 521,281
20/01/2025 4.20p 4.30p 4.10p 4.15p 609,158
17/01/2025 4.15p 4.30p 4.13p 4.20p 348,663
16/01/2025 4.25p 4.30p 4.10p 4.25p 1,494,278
15/01/2025 4.00p 4.30p 3.85p 4.25p 3,070,286
14/01/2025 4.10p 4.20p 3.80p 4.00p 1,440,841
13/01/2025 4.25p 4.30p 4.00p 4.10p 503,783
10/01/2025 4.30p 4.40p 4.10p 4.25p 607,309
09/01/2025 4.30p 4.34p 4.20p 4.30p 388,030
08/01/2025 4.60p 4.62p 4.23p 4.30p 971,240
07/01/2025 4.65p 4.80p 4.46p 4.60p 514,227
06/01/2025 4.70p 4.80p 4.46p 4.65p 578,486
03/01/2025 4.85p 5.00p 4.64p 4.70p 164,574
02/01/2025 4.85p 5.00p 4.70p 4.85p 573,824

Market data

Select a section