Loading live market data…

eEnergy Group Plc

LSE:EAAS.L

$2.9 GBp

-$0.05 (-1.69%)

Volume
264.32K
Average Volume
2.05M
Market Capitalization
$11.23M
P/E Ratio
-3.33
Dividend Yield
0.00%
Price Target
$
Year High
$6.70
Year Low
$2.33
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.74
Date Opening Price Closing Price %Chg Volume
2026-07-15 $2.95 $2.90 -1.69% 264.32K
2026-07-14 $3.00 $2.95 -1.67% 917.36K
2026-07-13 $2.90 $2.95 1.72% 1.91M
2026-07-10 $2.55 $2.90 13.73% 2.99M
2026-07-09 $2.50 $2.55 2.00% 1.67M
2026-07-08 $2.50 $2.50 0.00% 492.56K
2026-07-07 $2.50 $2.40 -4.00% 2.02M
2026-07-06 $2.50 $2.50 0.00% 1.14M
2026-07-03 $2.60 $2.50 -3.85% 2.27M
2026-07-02 $2.60 $2.60 0.00% 1.44M
2026-07-01 $2.70 $2.60 -3.70% 2.96M
2026-06-30 $2.85 $2.70 -5.26% 2.76M
2026-06-29 $2.90 $2.85 -1.72% 1.56M
2026-06-26 $3.00 $2.90 -3.33% 3.81M
2026-06-25 $3.10 $3.00 -3.23% 4.67M
2026-06-24 $3.05 $3.10 1.64% 5.16M
2026-06-23 $3.30 $3.10 -6.06% 10.56M
2026-06-22 $4.10 $3.30 -19.51% 20.86M
2026-06-19 $5.15 $5.10 -0.97% 55952
2026-06-18 $5.15 $5.15 0.00% 911.81K
2026-06-17 $5.00 $5.15 3.00% 699.6K
2026-06-16 $5.00 $5.00 0.00% 1.09M
2026-06-15 $5.05 $4.85 -3.96% 200.24K
2026-06-12 $5.10 $5.05 -0.98% 400.84K
2026-06-11 $4.90 $5.10 4.08% 1.3M
2026-06-10 $4.95 $4.95 0.00% 938.32K
2026-06-09 $4.90 $4.95 1.02% 472.56K
2026-06-08 $5.05 $4.95 -1.98% 530.94K
2026-06-05 $5.05 $5.05 0.00% 907.04K
2026-06-04 $5.05 $5.05 0.00% 296.59K
2026-06-03 $5.00 $5.05 1.00% 245.61K
2026-06-02 $5.00 $5.00 0.00% 443.08K
2026-06-01 $5.15 $5.00 -2.91% 1.31M
2026-05-29 $5.15 $5.15 0.00% 304.16K
2026-05-28 $5.25 $5.15 -1.90% 777.84K
2026-05-27 $5.35 $5.25 -1.87% 636.73K
2026-05-26 $5.40 $5.35 -0.93% 747.52K
2026-05-22 $5.40 $5.40 0.00% 440.89K
2026-05-21 $5.40 $5.40 0.00% 762.06K
2026-05-20 $5.40 $5.40 0.00% 214.32K
2026-05-19 $5.50 $5.40 -1.82% 744K
2026-05-18 $5.70 $5.50 -3.51% 5.41M
2026-05-15 $5.80 $5.80 0.00% 575.94K
2026-05-14 $5.85 $5.80 -0.85% 746K
2026-05-13 $5.95 $5.85 -1.68% 708.29K
2026-05-12 $6.15 $6.00 -2.44% 1.67M
2026-05-11 $5.74 $6.15 7.14% 8.91M
2026-05-08 $5.35 $5.65 5.61% 2.69M
2026-05-07 $5.30 $5.35 0.94% 885.18K
2026-05-06 $5.00 $5.30 6.00% 5.12M
2026-05-05 $5.20 $5.00 -3.85% 1.04M
2026-05-01 $5.05 $5.00 -0.99% 327.65K
2026-04-30 $5.20 $5.05 -2.88% 2.6M
2026-04-29 $4.90 $4.95 1.02% 1.79M
2026-04-28 $5.05 $4.95 -1.98% 104.84K
2026-04-27 $5.05 $5.05 0.00% 74980
2026-04-24 $5.30 $5.05 -4.72% 1.36M
2026-04-23 $5.35 $5.35 0.00% 2.29M
2026-04-22 $5.35 $5.35 0.00% 18694
2026-04-21 $5.40 $5.35 -0.93% 388.73K
2026-04-20 $5.55 $5.40 -2.70% 431.87K
2026-04-17 $5.65 $5.55 -1.77% 218.39K
2026-04-16 $5.67 $5.80 2.29% 3.07M
2026-04-15 $5.60 $5.60 0.00% 1.3M
2026-04-14 $5.10 $5.60 9.80% 1.62M
2026-04-13 $5.00 $5.10 2.00% 823.81K
2026-04-10 $5.10 $5.00 -1.96% 644.11K
2026-04-09 $4.70 $5.10 8.51% 2.59M
2026-04-08 $4.70 $4.90 4.26% 375.87K
2026-04-07 $4.60 $4.65 1.09% 874.84K
2026-04-02 $4.80 $4.60 -4.17% 948.88K
2026-04-01 $4.80 $4.80 0.00% 398.57K
2026-03-31 $4.80 $4.80 0.00% 932.9K
2026-03-30 $4.60 $4.80 4.35% 1.91M
2026-03-27 $4.60 $4.60 0.00% 773.35K
2026-03-26 $4.80 $4.60 -4.17% 919.73K
2026-03-25 $4.80 $4.80 0.00% 489.08K
2026-03-24 $4.85 $4.80 -1.03% 885.44K
2026-03-23 $5.00 $4.85 -3.00% 220.37K
2026-03-20 $4.90 $5.05 3.06% 241.76K
2026-03-19 $5.00 $5.00 0.00% 163.62K
2026-03-18 $4.80 $5.00 4.17% 1.02M
2026-03-17 $4.80 $4.80 0.00% 261.75K
2026-03-16 $4.90 $4.80 -2.04% 562.78K
2026-03-13 $4.90 $4.90 0.00% 612.66K
2026-03-12 $4.95 $4.90 -1.01% 289.53K
2026-03-11 $5.15 $5.05 -1.94% 232.5K
2026-03-10 $5.05 $5.15 1.98% 717.08K
2026-03-09 $5.25 $5.05 -3.81% 2.11M
2026-03-06 $5.35 $5.35 0.00% 1.12M