ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

EAAS Eenergy Group Plc

6.70
-0.10 (-1.47%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Eenergy Group Plc EAAS London Ordinary Share
  Price Change Price Change % Share Price Last Trade
-0.10 -1.47% 6.70 09:50:45
Open Price Low Price High Price Close Price Previous Close
6.95 6.55 6.95 6.70 6.80
more quote information »
Industry Sector
ELECTRONIC & ELECTRICAL EQUIPMENT

EAAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.007.256.557.031,361,638-0.30-4.29%
1 Month6.608.656.557.382,826,5200.101.52%
3 Months7.209.756.057.263,190,037-0.50-6.94%
6 Months6.009.753.506.772,296,2280.7011.67%
1 Year2.759.752.756.211,787,6133.95143.64%
3 Years23.5027.202.557.181,331,042-16.80-71.49%
5 Years0.06530.500.021.903,837,8956.6410,207.69%

EAAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 6.80 -0.15 -2.16% 6.95 7.00 6.80 856,154
Mar 26 2024 6.95 -0.15 -2.11% 7.10 7.10 6.85 1,160,555
Mar 25 2024 7.10 -0.05 -0.70% 7.15 7.20 7.00 1,888,000
Mar 22 2024 7.15 0.20 2.88% 6.95 7.25 6.95 1,992,344
Mar 21 2024 6.95 -0.05 -0.71% 7.00 7.00 6.95 911,135
Mar 20 2024 7.00 -0.10 -1.41% 7.10 7.10 6.90 864,075
Mar 19 2024 7.10 -0.02 -0.28% 7.15 7.15 7.05 860,260
Mar 18 2024 7.12 -0.28 -3.78% 7.40 7.40 7.12 998,510
Mar 15 2024 7.40 0.20 2.78% 7.30 7.40 7.20 746,997
Mar 14 2024 7.20 -0.20 -2.70% 7.35 7.35 7.15 2,666,669
Mar 13 2024 7.40 0.04 0.54% 7.40 7.40 7.20 1,162,870
Mar 12 2024 7.36 -0.14 -1.87% 7.50 7.60 7.30 1,053,817
Mar 11 2024 7.50 0.25 3.45% 7.25 7.60 7.25 2,878,256
Mar 08 2024 7.25 -0.15 -2.03% 7.40 7.40 7.25 2,704,533
Mar 07 2024 7.40 -0.06 -0.80% 7.55 7.55 7.40 1,918,336
Mar 06 2024 7.46 0.06 0.81% 7.40 7.75 7.40 4,308,209
Mar 05 2024 7.40 0.15 2.07% 7.25 7.45 6.95 3,256,567
Mar 04 2024 7.25 -0.30 -3.97% 7.55 7.55 7.20 1,885,350
Mar 01 2024 7.55 0.95 14.39% 7.00 8.65 7.00 23,853,319
Feb 29 2024 6.60 0.00 0.00% 6.60 6.60 6.60 564,443
Feb 28 2024 6.60 0.15 2.33% 6.45 6.60 6.45 672,989
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock