Market data

Select a section

eEnergy Group

(EAAS)
Sector: Precious Metals and Mining
4.40p
-0.35p -7.37
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/01/2025 4.85p 5.00p 4.64p 4.85p 125,894
31/12/2024 4.85p 5.00p 4.64p 4.85p 125,894
30/12/2024 4.60p 5.00p 4.50p 4.85p 623,717
27/12/2024 4.50p 4.80p 4.50p 4.60p 537,162
26/12/2024 4.45p 4.54p 4.40p 4.50p 335,748
25/12/2024 4.45p 4.54p 4.40p 4.50p 335,748
24/12/2024 4.45p 4.54p 4.40p 4.50p 335,748
23/12/2024 4.50p 4.54p 4.40p 4.45p 718,218
20/12/2024 4.55p 4.60p 4.48p 4.50p 581,746
19/12/2024 4.55p 4.60p 4.50p 4.55p 289,054
18/12/2024 4.50p 4.60p 4.50p 4.55p 676,551
17/12/2024 4.35p 4.60p 4.30p 4.50p 1,393,489
16/12/2024 4.35p 4.40p 4.30p 4.35p 30,788
13/12/2024 4.35p 4.40p 4.33p 4.35p 409,259
12/12/2024 4.35p 4.40p 4.33p 4.35p 318,549
11/12/2024 4.35p 4.50p 4.25p 4.35p 1,098,655
10/12/2024 4.45p 4.50p 4.30p 4.35p 758,890
09/12/2024 4.80p 4.80p 4.33p 4.45p 1,167,087
06/12/2024 4.80p 5.00p 4.60p 4.80p 153,422
05/12/2024 4.65p 5.00p 4.50p 4.80p 658,381
04/12/2024 4.65p 4.80p 4.50p 4.65p 475,551
03/12/2024 4.80p 4.90p 4.54p 4.65p 123,854
02/12/2024 4.95p 5.10p 4.70p 4.80p 301,513
29/11/2024 4.95p 5.10p 4.80p 4.95p 178,052
28/11/2024 4.85p 5.10p 4.70p 4.95p 616,884
27/11/2024 4.65p 4.78p 4.55p 4.65p 286,173
26/11/2024 4.65p 4.80p 4.59p 4.65p 852,055
25/11/2024 4.65p 4.80p 4.50p 4.65p 248,338
22/11/2024 4.70p 4.74p 4.50p 4.70p 1,106,139
21/11/2024 4.90p 5.00p 4.62p 4.70p 637,910
20/11/2024 4.90p 4.90p 4.80p 4.90p 23,549
19/11/2024 4.90p 5.00p 4.80p 4.90p 149,159
18/11/2024 4.80p 5.00p 4.60p 4.90p 547,237
15/11/2024 4.80p 5.00p 4.67p 4.80p 115,253
14/11/2024 4.80p 5.00p 4.60p 4.80p 428,914
13/11/2024 4.80p 5.00p 4.62p 4.80p 595,167
12/11/2024 4.60p 4.70p 4.50p 4.60p 245,551
11/11/2024 4.60p 4.70p 4.52p 4.60p 408,872
08/11/2024 4.90p 4.90p 4.50p 4.60p 2,727,019
07/11/2024 4.75p 4.99p 4.70p 4.90p 1,341,260
06/11/2024 5.10p 5.12p 4.70p 4.75p 2,315,220
05/11/2024 5.35p 5.40p 5.00p 5.10p 2,522,650
04/11/2024 5.35p 5.38p 5.21p 5.35p 583,891
01/11/2024 5.40p 5.50p 5.23p 5.35p 1,038,285
31/10/2024 5.55p 5.60p 5.30p 5.40p 2,285,305
30/10/2024 5.45p 5.80p 5.40p 5.55p 825,496
29/10/2024 5.25p 5.50p 5.18p 5.45p 2,101,061
28/10/2024 5.80p 5.90p 5.20p 5.60p 2,979,449
25/10/2024 5.75p 5.90p 5.70p 5.80p 706,603
24/10/2024 5.95p 6.00p 5.70p 5.70p 1,763,115
23/10/2024 5.95p 5.98p 5.90p 5.95p 477,680
22/10/2024 6.15p 6.20p 5.91p 5.95p 436,940
21/10/2024 6.20p 6.22p 6.10p 6.15p 665,644
18/10/2024 6.30p 6.34p 6.10p 6.15p 719,283
17/10/2024 6.30p 6.35p 6.20p 6.30p 303,415
16/10/2024 6.45p 6.60p 6.20p 6.30p 1,165,700
15/10/2024 6.40p 6.62p 6.30p 6.45p 446,357
14/10/2024 6.25p 6.50p 6.20p 6.40p 2,354,958
11/10/2024 5.85p 6.30p 5.70p 6.25p 2,057,180
10/10/2024 5.85p 6.00p 5.74p 5.85p 140,888
09/10/2024 6.00p 6.10p 5.82p 5.85p 393,414
08/10/2024 5.95p 6.10p 5.90p 6.00p 82,098
07/10/2024 6.05p 6.20p 5.85p 5.95p 1,053,544
04/10/2024 6.00p 6.20p 5.90p 6.05p 316,009

Market data

Select a section