Market data

Select a section

eEnergy Group

(EAAS)
Sector: Precious Metals and Mining
5.25p
0.15p 2.94
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
20/10/2025 5.10p 5.40p 5.00p 5.25p 996,202
17/10/2025 5.10p 5.20p 5.00p 5.10p 560,454
16/10/2025 5.05p 5.20p 5.00p 5.10p 1,310,351
15/10/2025 5.15p 5.30p 5.00p 5.15p 116,530
14/10/2025 5.15p 5.30p 5.00p 5.15p 1,520,774
13/10/2025 5.35p 5.40p 5.00p 5.15p 930,046
10/10/2025 5.15p 5.47p 5.02p 5.35p 1,922,213
09/10/2025 5.15p 5.15p 5.00p 5.15p 224,738
08/10/2025 5.10p 5.28p 5.00p 5.15p 664,676
07/10/2025 4.95p 5.30p 4.80p 5.10p 1,206,085
06/10/2025 4.95p 5.10p 4.90p 4.95p 1,017,185
03/10/2025 4.90p 5.10p 4.88p 4.95p 2,208,819
02/10/2025 4.85p 5.00p 4.70p 4.90p 390,520
01/10/2025 4.90p 5.00p 4.80p 4.85p 1,289,691
30/09/2025 5.00p 5.20p 4.80p 4.90p 606,140
29/09/2025 5.00p 5.20p 4.92p 5.00p 243,145
26/09/2025 5.00p 5.20p 4.92p 5.00p 83,217
25/09/2025 4.80p 5.20p 4.80p 5.00p 2,147,239
24/09/2025 4.95p 5.00p 4.78p 4.80p 818,527
23/09/2025 5.10p 5.20p 4.92p 4.95p 1,138,643
22/09/2025 5.15p 5.30p 4.99p 5.10p 1,072,972
19/09/2025 5.15p 5.15p 5.00p 5.15p 226
18/09/2025 5.25p 5.40p 5.00p 5.15p 1,185,739
17/09/2025 5.25p 5.40p 5.14p 5.25p 417,121
16/09/2025 5.30p 5.40p 5.20p 5.25p 596,157
15/09/2025 5.45p 5.50p 5.23p 5.30p 1,139,512
12/09/2025 5.55p 5.70p 5.40p 5.45p 728,548
11/09/2025 5.65p 5.80p 5.44p 5.55p 1,147,804
10/09/2025 5.85p 5.90p 5.50p 5.65p 1,159,195
09/09/2025 5.85p 5.90p 5.80p 5.85p 429,975
08/09/2025 6.00p 6.20p 5.80p 5.85p 1,688,474
05/09/2025 6.00p 6.20p 5.91p 6.00p 940,960
04/09/2025 6.00p 6.20p 5.80p 6.00p 1,274,246
03/09/2025 6.00p 6.20p 5.80p 6.00p 620,916
02/09/2025 6.05p 6.20p 5.80p 6.00p 1,623,820
01/09/2025 5.95p 6.50p 5.80p 6.05p 3,824,327
29/08/2025 5.45p 5.99p 5.30p 5.80p 2,393,997
28/08/2025 5.85p 6.00p 5.30p 5.54p 2,742,529
27/08/2025 5.65p 6.10p 5.50p 5.85p 3,683,887
26/08/2025 5.50p 5.80p 5.38p 5.65p 2,955,301
25/08/2025 5.10p 5.64p 5.00p 5.50p 4,462,302
22/08/2025 5.10p 5.64p 5.00p 5.50p 4,462,302
21/08/2025 4.50p 5.48p 4.25p 5.10p 54,640,927
20/08/2025 4.70p 4.77p 4.46p 4.50p 1,286,383
19/08/2025 4.55p 4.90p 4.50p 4.70p 3,915,925
18/08/2025 4.20p 5.00p 4.10p 4.55p 9,264,687
15/08/2025 4.10p 4.30p 4.00p 4.20p 1,962,225
14/08/2025 3.90p 4.30p 3.80p 4.10p 6,296,173
13/08/2025 3.85p 3.99p 3.73p 3.90p 1,253,810
12/08/2025 3.80p 4.00p 3.69p 3.85p 931,905
11/08/2025 3.85p 4.00p 3.60p 3.80p 3,056,602
08/08/2025 3.70p 4.00p 3.50p 3.85p 5,813,474
07/08/2025 3.75p 3.80p 3.62p 3.70p 1,554,885
06/08/2025 3.85p 4.03p 3.64p 3.65p 7,070,344
05/08/2025 3.85p 3.90p 3.77p 3.85p 957,497
04/08/2025 3.90p 3.90p 3.80p 3.85p 737,855
01/08/2025 3.90p 4.00p 3.80p 3.90p 702,650
31/07/2025 3.90p 3.90p 3.80p 3.90p 1,650
30/07/2025 3.95p 4.00p 3.80p 3.85p 1,166,472
29/07/2025 3.95p 4.00p 3.93p 4.00p 1,001,532
28/07/2025 4.05p 4.20p 3.90p 3.95p 1,121,544
25/07/2025 4.05p 4.14p 3.97p 4.10p 2,061,466
24/07/2025 4.05p 4.20p 3.97p 4.05p 1,053,730
23/07/2025 3.90p 4.19p 3.89p 4.05p 3,226,226
22/07/2025 3.83p 4.30p 3.81p 3.90p 3,752,144
21/07/2025 3.75p 3.90p 3.50p 3.65p 445,481
18/07/2025 3.80p 3.90p 3.64p 3.75p 1,409,182
17/07/2025 3.85p 3.90p 3.76p 3.80p 534,397
16/07/2025 3.80p 3.90p 3.70p 3.85p 374,136
15/07/2025 4.00p 4.10p 3.72p 3.80p 1,052,027
14/07/2025 3.85p 4.03p 3.80p 4.00p 2,590,824
11/07/2025 3.95p 4.10p 3.70p 3.85p 3,770,644
10/07/2025 3.95p 4.10p 3.86p 3.95p 1,480,291
09/07/2025 4.05p 4.09p 3.80p 3.95p 888,880
08/07/2025 3.90p 4.20p 3.85p 4.05p 1,051,589
07/07/2025 4.10p 4.20p 3.80p 3.90p 1,971,322
04/07/2025 4.15p 4.50p 3.80p 4.10p 2,067,196
03/07/2025 4.15p 4.30p 4.00p 4.15p 442,374
02/07/2025 4.35p 4.40p 3.80p 4.15p 4,666,182
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

Market data

Select a section