eEnergy Group
(EAAS)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
5.45p
|
5.50p
|
5.30p
|
5.45p
|
110,300
|
|
16/07/2024
|
5.50p
|
5.60p
|
5.40p
|
5.45p
|
531,317
|
|
15/07/2024
|
5.50p
|
5.60p
|
5.44p
|
5.50p
|
615,821
|
|
12/07/2024
|
5.60p
|
5.70p
|
5.50p
|
5.50p
|
369,241
|
|
11/07/2024
|
5.60p
|
5.70p
|
5.58p
|
5.60p
|
388,730
|
|
10/07/2024
|
5.60p
|
5.68p
|
5.55p
|
5.60p
|
871,748
|
|
09/07/2024
|
5.60p
|
5.70p
|
5.50p
|
5.60p
|
338,609
|
|
08/07/2024
|
5.60p
|
5.69p
|
5.50p
|
5.60p
|
944,764
|
|
05/07/2024
|
5.50p
|
5.60p
|
5.49p
|
5.60p
|
344,896
|
|
04/07/2024
|
5.50p
|
5.60p
|
5.44p
|
5.50p
|
299,244
|
|
03/07/2024
|
5.70p
|
5.80p
|
5.50p
|
5.50p
|
808,906
|
|
02/07/2024
|
5.85p
|
6.00p
|
5.62p
|
5.70p
|
1,129,622
|
|
01/07/2024
|
5.85p
|
5.85p
|
5.75p
|
5.85p
|
6,441
|
|
28/06/2024
|
5.95p
|
6.10p
|
5.71p
|
5.85p
|
1,411,488
|
|
27/06/2024
|
5.45p
|
6.10p
|
5.45p
|
5.95p
|
2,826,748
|
|
26/06/2024
|
5.45p
|
5.50p
|
5.40p
|
5.45p
|
182,319
|
|
25/06/2024
|
5.45p
|
5.50p
|
5.45p
|
5.45p
|
263,768
|
|
24/06/2024
|
5.50p
|
5.60p
|
5.40p
|
5.45p
|
194,649
|
|
21/06/2024
|
5.60p
|
5.70p
|
5.40p
|
5.50p
|
459,524
|
|
20/06/2024
|
5.50p
|
5.70p
|
5.40p
|
5.70p
|
501,490
|
|
19/06/2024
|
5.60p
|
5.70p
|
5.42p
|
5.50p
|
1,579,529
|
|
18/06/2024
|
5.65p
|
5.70p
|
5.40p
|
5.60p
|
1,046,315
|
|
17/06/2024
|
5.75p
|
5.90p
|
5.61p
|
5.65p
|
1,265,133
|
|
14/06/2024
|
5.80p
|
5.90p
|
5.60p
|
5.75p
|
1,370,496
|
|
13/06/2024
|
6.00p
|
6.00p
|
5.60p
|
5.80p
|
1,850,251
|
|
12/06/2024
|
6.00p
|
6.10p
|
5.91p
|
6.00p
|
780,955
|
|
11/06/2024
|
6.25p
|
6.29p
|
5.91p
|
6.00p
|
634,914
|
|
10/06/2024
|
6.25p
|
6.40p
|
6.12p
|
6.25p
|
142,266
|
|
07/06/2024
|
6.25p
|
6.31p
|
6.10p
|
6.25p
|
608,281
|
|
06/06/2024
|
6.25p
|
6.40p
|
6.10p
|
6.25p
|
338,348
|
|
05/06/2024
|
6.25p
|
6.50p
|
6.10p
|
6.25p
|
534,485
|
|
04/06/2024
|
6.25p
|
6.40p
|
6.10p
|
6.25p
|
251,414
|
|
03/06/2024
|
6.25p
|
6.40p
|
6.12p
|
6.25p
|
261,694
|
|
31/05/2024
|
6.25p
|
6.40p
|
6.10p
|
6.25p
|
93,042
|
|
30/05/2024
|
6.20p
|
6.40p
|
6.00p
|
6.25p
|
512,714
|
|
29/05/2024
|
6.20p
|
6.40p
|
6.00p
|
6.20p
|
380,666
|
|
28/05/2024
|
6.05p
|
6.40p
|
5.90p
|
6.20p
|
2,325,126
|
|
27/05/2024
|
6.10p
|
6.20p
|
5.93p
|
6.05p
|
1,077,921
|
|
24/05/2024
|
6.10p
|
6.20p
|
5.93p
|
6.05p
|
1,077,921
|
|
23/05/2024
|
6.25p
|
6.30p
|
6.00p
|
6.10p
|
1,360,669
|
|
22/05/2024
|
6.35p
|
6.40p
|
6.20p
|
6.25p
|
413,361
|
|
21/05/2024
|
6.40p
|
6.50p
|
6.30p
|
6.35p
|
912,793
|
|
20/05/2024
|
6.35p
|
6.50p
|
6.30p
|
6.40p
|
1,253,499
|
|
17/05/2024
|
6.45p
|
6.50p
|
6.33p
|
6.35p
|
323,395
|
|
16/05/2024
|
6.60p
|
6.70p
|
6.40p
|
6.40p
|
1,150,182
|
|
15/05/2024
|
6.75p
|
6.80p
|
6.40p
|
6.60p
|
1,435,428
|
|
14/05/2024
|
6.75p
|
6.77p
|
6.70p
|
6.75p
|
261,781
|
|
13/05/2024
|
6.90p
|
7.00p
|
6.70p
|
6.75p
|
1,472,493
|
|
10/05/2024
|
6.90p
|
7.10p
|
6.80p
|
6.90p
|
411,477
|