Eenergy Group Plc (EAAS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.63636363636 | 5.5 | 5.7 | 5.1 | 907132 | 5.29836612 | DE |
| 4 | -0.25 | -4.20168067227 | 5.95 | 5.95 | 5.1 | 700559 | 5.50708227 | DE |
| 12 | -1.2 | -17.3913043478 | 6.9 | 7 | 5.1 | 937378 | 6.1136072 | DE |
| 26 | -0.7 | -10.9375 | 6.4 | 8.65 | 5.1 | 1804879 | 6.84056508 | DE |
| 52 | 0.85 | 17.5257731959 | 4.85 | 9.75 | 3.5 | 1708004 | 6.59718972 | DE |
| 156 | -15.3 | -72.8571428571 | 21 | 21 | 2.55 | 1420365 | 6.78016828 | DE |
| 260 | -2.3 | -28.75 | 8 | 30.5 | 2.55 | 1074826 | 7.75659295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5.34 | 0.24 | 4.71 | 5.15 | 5.5 | 5.15 | 2237749 |
| 1721838600 | 5.1 | -0.25 | -4.67 | 5.35 | 5.35 | 5.1 | 1036161 |
| 1721752200 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.35 | 508632 |
| 1721665800 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.4 | 561750 |
| 1721406600 | 5.45 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 191366 |
| 1721320200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 904402 |
| 1721233800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 110300 |
| 1721147400 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 531317 |
| 1721061000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 615821 |
| 1720801800 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 369241 |
| 1720715400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 388730 |
| 1720629000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 871748 |
| 1720542600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 338609 |
| 1720456200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 944764 |
| 1720197000 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 344896 |
| 1720110600 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 299244 |
| 1720024200 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.5 | 808906 |
| 1719937800 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.7 | 1529622 |
| 1719851400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 6441 |
| 1719592200 | 5.85 | -0.1 | -1.68 | 5.95 | 5.95 | 5.75 | 1411488 |
| 1719505800 | 5.95 | 0.5 | 9.17 | 5.45 | 5.95 | 5.45 | 2826748 |
| 1719419400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 182319 |
| 1719333000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 263768 |
| 1719246600 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 194649 |
| 1718987400 | 5.5 | -0.2 | -3.51 | 5.6 | 5.6 | 5.5 | 459524 |
| 1718901000 | 5.7 | 0.2 | 3.64 | 5.5 | 5.7 | 5.5 | 501490 |
| 1718814600 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.45 | 1579529 |
| 1718728200 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 1046315 |
| 1718641800 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 1265133 |
| 1718382600 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.75 | 1370496 |
| 1718296200 | 5.8 | -0.2 | -3.33 | 6 | 6 | 5.75 | 1850251 |
| 1718209800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 780955 |
| 1718123400 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 5.95 | 634914 |
| 1718037000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 142266 |
| 1717777800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.15 | 608281 |
| 1717691400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 338348 |
| 1717605000 | 6.25 | 0 | 0.00 | 6.25 | 6.3 | 6.2 | 534485 |
| 1717518600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 251414 |
| 1717432200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 261694 |
| 1717173000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 93042 |
| 1717086600 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.2 | 512714 |
| 1717000200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 380666 |
| 1716913800 | 6.2 | 0.15 | 2.48 | 6.05 | 6.2 | 6 | 2325126 |
| 1716568200 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 5.95 | 1077921 |
| 1716481800 | 6.1 | -0.15 | -2.40 | 6.25 | 6.25 | 6.1 | 1360669 |
| 1716395400 | 6.25 | -0.1 | -1.57 | 6.35 | 6.35 | 6.25 | 413361 |
| 1716309000 | 6.35 | -0.05 | -0.78 | 6.4 | 6.4 | 6.35 | 912793 |
| 1716222600 | 6.4 | 0.05 | 0.79 | 6.35 | 6.4 | 6.35 | 1253499 |
| 1715963400 | 6.35 | -0.05 | -0.78 | 6.45 | 6.45 | 6.35 | 323395 |
| 1715877000 | 6.4 | -0.2 | -3.03 | 6.6 | 6.6 | 6.4 | 1150182 |
| 1715790600 | 6.6 | -0.15 | -2.22 | 6.75 | 6.75 | 6.6 | 1435428 |
| 1715704200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 261781 |
| 1715617800 | 6.75 | -0.15 | -2.17 | 6.9 | 6.9 | 6.75 | 1472493 |
| 1715358600 | 6.9 | -0.05 | -0.72 | 6.9 | 6.95 | 6.9 | 411477 |
| 1715272200 | 6.95 | 0.05 | 0.72 | 6.9 | 7 | 6.85 | 3293305 |
| 1715185800 | 6.9 | 0.05 | 0.73 | 6.85 | 7 | 6.85 | 2524643 |
| 1715099400 | 6.85 | -0.1 | -1.44 | 6.95 | 6.95 | 6.85 | 2851657 |
| 1714753800 | 6.95 | 0.05 | 0.72 | 6.9 | 7 | 6.9 | 3209979 |
| 1714667400 | 6.9 | 0.25 | 3.76 | 6.65 | 6.9 | 6.65 | 1825022 |
| 1714581000 | 6.65 | 0.55 | 9.02 | 6.1 | 6.9 | 6.1 | 9382927 |
| 1714494600 | 6.1 | -0.3 | -4.69 | 6.35 | 6.35 | 5.7 | 5272166 |
| 1714408200 | 6.4 | 0.05 | 0.79 | 6.35 | 6.4 | 6.35 | 657368 |
| 1714149000 | 6.35 | -0.3 | -4.51 | 6.65 | 6.65 | 6.35 | 971455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
