Eenergy Group Plc (EAAS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.15 | 4.2 | 4 | 558106 | 4.17040493 | DE |
| 4 | -0.35 | -7.77777777778 | 4.5 | 4.9 | 3.95 | 757062 | 4.30062124 | DE |
| 12 | -1.25 | -23.1481481481 | 5.4 | 5.4 | 3.95 | 723253 | 4.57433848 | DE |
| 26 | -1.2 | -22.4299065421 | 5.35 | 6.7 | 3.95 | 941301 | 5.45860813 | DE |
| 52 | -2.75 | -39.8550724638 | 6.9 | 8.65 | 3.95 | 1384099 | 6.36906513 | DE |
| 156 | -11.35 | -73.2258064516 | 15.5 | 15.5 | 2.55 | 1437052 | 5.79746768 | DE |
| 260 | -2.5 | -37.5939849624 | 6.65 | 30.5 | 2.55 | 1051752 | 7.55192539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 474628 |
| 1737653400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 366940 |
| 1737567000 | 4.2 | 0.1 | 2.44 | 4.1 | 4.2 | 4 | 944490 |
| 1737480600 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.025 | 521281 |
| 1737394200 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 609158 |
| 1737135000 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.15 | 348663 |
| 1737048600 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 1494278 |
| 1736962200 | 4.25 | 0.25 | 6.25 | 4 | 4.25 | 3.95 | 3070286 |
| 1736875800 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 1440841 |
| 1736789400 | 4.1 | -0.15 | -3.53 | 4.25 | 4.25 | 4.1 | 503783 |
| 1736530200 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 607309 |
| 1736443800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 388030 |
| 1736357400 | 4.3 | -0.3 | -6.52 | 4.6 | 4.6 | 4.3 | 971240 |
| 1736271000 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 514227 |
| 1736184600 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 578486 |
| 1735925400 | 4.7 | -0.15 | -3.09 | 4.85 | 4.85 | 4.7 | 164574 |
| 1735839000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 573824 |
| 1735666200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 125894 |
| 1735579800 | 4.85 | 0.25 | 5.43 | 4.6 | 4.9 | 4.6 | 623717 |
| 1735320600 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.5 | 537162 |
| 1735061400 | 4.5 | 0.05 | 1.12 | 4.45 | 4.5 | 4.45 | 335748 |
| 1734975000 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.3949999 | 718218 |
| 1734715800 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.5 | 581746 |
| 1734629400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 289054 |
| 1734543000 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.5 | 676551 |
| 1734456600 | 4.5 | 0.15 | 3.45 | 4.35 | 4.5 | 4.35 | 1393489 |
| 1734370200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 30788 |
| 1734111000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 409259 |
| 1734024600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 318549 |
| 1733938200 | 4.35 | 0 | 0.00 | 4.35 | 4.4 | 4.35 | 1098655 |
| 1733851800 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.35 | 758890 |
| 1733765400 | 4.45 | -0.35 | -7.29 | 4.8 | 4.8 | 4.45 | 1167087 |
| 1733506200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 153422 |
| 1733419800 | 4.8 | 0.15 | 3.23 | 4.65 | 4.8 | 4.65 | 658381 |
| 1733333400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 475551 |
| 1733247000 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.65 | 123854 |
| 1733160600 | 4.8 | -0.15 | -3.03 | 4.95 | 4.95 | 4.8 | 301512 |
| 1732901400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 178052 |
| 1732815000 | 4.95 | 0.3 | 6.45 | 4.85 | 4.95 | 4.85 | 616883 |
| 1732728600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 286173 |
| 1732642200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 852055 |
| 1732555800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 248338 |
| 1732296600 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 1106139 |
| 1732210200 | 4.7 | -0.2 | -4.08 | 4.9 | 4.9 | 4.65 | 637910 |
| 1732123800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 23549 |
| 1732037400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 149159 |
| 1731951000 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.8 | 547237 |
| 1731691800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 115253 |
| 1731605400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 428914 |
| 1731519000 | 4.8 | 0.2 | 4.35 | 4.8 | 4.8 | 4.8 | 595167 |
| 1731432600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 245551 |
| 1731346200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 408872 |
| 1731087000 | 4.6 | -0.3 | -6.12 | 4.9 | 4.9 | 4.6 | 2727019 |
| 1731000600 | 4.9 | 0.15 | 3.16 | 4.75 | 4.9 | 4.75 | 1341260 |
| 1730914200 | 4.75 | -0.35 | -6.86 | 5.1 | 5.1 | 4.75 | 2315220 |
| 1730827800 | 5.1 | -0.25 | -4.67 | 5.35 | 5.35 | 5.05 | 2522650 |
| 1730741400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 583891 |
| 1730482200 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3 | 1038285 |
| 1730395800 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 2285305 |
| 1730309400 | 5.55 | 0.1 | 1.83 | 5.45 | 5.65 | 5.45 | 825496 |
| 1730223000 | 5.45 | -0.15 | -2.68 | 5.25 | 5.45 | 5.25 | 2101061 |
| 1730136600 | 5.6 | -0.2 | -3.45 | 5.8 | 5.8 | 5.25 | 2979449 |
| 1729873800 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.75 | 706603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
