Market data

Select a section

eEnergy Group

(EAAS)
Sector: Precious Metals and Mining
4.20p
0.05p 1.20
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 6.05p 6.20p 5.90p 6.00p 445,716
02/10/2024 6.30p 6.30p 6.00p 6.10p 746,015
01/10/2024 5.90p 6.50p 5.90p 6.30p 4,537,545
30/09/2024 5.75p 6.00p 5.60p 5.90p 1,989,981
27/09/2024 5.90p 6.00p 5.62p 5.85p 2,375,484
26/09/2024 5.90p 5.90p 5.84p 5.90p 99,698
25/09/2024 6.00p 6.00p 5.84p 5.90p 484,608
24/09/2024 6.00p 6.10p 5.90p 6.00p 213,582
23/09/2024 6.00p 6.10p 5.93p 6.00p 205,484
20/09/2024 6.00p 6.10p 5.90p 6.00p 62,916
19/09/2024 6.05p 6.20p 5.90p 6.00p 211,829
18/09/2024 6.10p 6.20p 5.92p 6.05p 308,898
17/09/2024 6.10p 6.16p 6.00p 6.10p 61,999
16/09/2024 6.15p 6.20p 6.00p 6.10p 305,392
13/09/2024 6.05p 6.20p 6.00p 6.05p 1,161,649
12/09/2024 6.20p 6.20p 6.00p 6.20p 320,478
11/09/2024 6.35p 6.35p 6.10p 6.45p 573,154
10/09/2024 6.55p 6.70p 6.40p 6.45p 376,683
09/09/2024 6.35p 6.60p 6.35p 6.55p 1,307,855
06/09/2024 6.15p 6.47p 6.10p 6.35p 1,038,860
05/09/2024 6.40p 6.50p 6.10p 6.15p 1,056,292
04/09/2024 6.70p 6.90p 6.10p 6.40p 3,033,034
03/09/2024 6.30p 6.80p 6.20p 6.60p 3,740,194
02/09/2024 5.85p 6.50p 5.80p 5.85p 4,150,316
30/08/2024 5.70p 5.97p 5.60p 5.85p 1,510,688
29/08/2024 5.70p 5.80p 5.61p 5.70p 117,198
28/08/2024 5.65p 5.80p 5.60p 5.70p 732,035
27/08/2024 5.60p 5.74p 5.50p 5.65p 865,292
26/08/2024 5.60p 5.70p 5.50p 5.60p 321,817
23/08/2024 5.60p 5.70p 5.50p 5.60p 321,817
22/08/2024 5.60p 5.70p 5.50p 5.60p 321,817
21/08/2024 5.65p 5.70p 5.51p 5.60p 1,425,682
20/08/2024 5.75p 5.80p 5.53p 5.65p 857,828
19/08/2024 5.85p 5.90p 5.70p 5.75p 358,878
16/08/2024 5.85p 5.89p 5.52p 5.85p 664,256
15/08/2024 5.90p 5.94p 5.80p 5.90p 282,499
14/08/2024 5.85p 6.00p 5.81p 5.90p 2,363,413
13/08/2024 5.50p 5.88p 5.40p 5.85p 913,928
12/08/2024 5.45p 5.60p 5.40p 5.50p 432,287
09/08/2024 5.40p 5.50p 5.34p 5.45p 632,491
08/08/2024 5.55p 5.60p 5.30p 5.40p 583,093
07/08/2024 5.50p 5.65p 5.33p 5.55p 313,120
06/08/2024 5.50p 5.70p 5.32p 5.50p 1,640,657
05/08/2024 5.60p 5.70p 5.30p 5.50p 520,602
02/08/2024 5.55p 5.70p 5.50p 5.58p 4,264,910
01/08/2024 5.70p 5.90p 5.50p 5.60p 419,537
31/07/2024 5.75p 5.90p 5.56p 5.70p 879,216
30/07/2024 5.70p 5.90p 5.62p 5.75p 443,225
29/07/2024 5.70p 6.00p 5.61p 5.70p 3,247,952
26/07/2024 5.40p 5.85p 5.30p 5.34p 2,335,060
25/07/2024 5.15p 5.70p 5.00p 5.34p 2,237,749
24/07/2024 5.35p 5.38p 5.00p 5.10p 1,036,161
23/07/2024 5.40p 5.40p 5.30p 5.35p 508,632
22/07/2024 5.45p 5.50p 5.30p 5.40p 561,750
19/07/2024 5.50p 5.60p 5.40p 5.45p 191,366
18/07/2024 5.45p 5.50p 5.25p 5.45p 904,402

Market data

Select a section