Dark

EAAS
EENERGY GROUP PLC
stock LSE

Inactive

Aug 2, 2024

5.58GBX-0.357%(-0.02)4,264,910

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.5500	5.5800	5.58000	5.58000	-0.357%	4,264,910	0.000%
2024-08-01	5.7000	5.6000	5.60000	5.60000	-1.754%	419,537	-0.357%
2024-07-31	5.7500	5.7500	5.70000	5.70000	-0.870%	879,216	-2.105%
2024-07-30	5.7000	5.7500	5.70000	5.75000	+0.877%	443,225	-2.957%
2024-07-29	5.7000	5.8500	5.70000	5.70000	0.000%	3,247,952	-2.105%
2024-07-26	5.4000	5.7000	5.70000	5.70000	+6.742%	2,335,060	-2.105%
2024-07-25	5.1500	5.3400	5.00000	5.34000	+4.706%	2,237,749	+4.494%
2024-07-24	5.3500	5.1000	5.00000	5.10000	-4.673%	1,036,161	+9.412%
2024-07-23	5.4000	5.4000	5.35000	5.35000	-0.926%	508,632	+4.299%
2024-07-22	5.4500	5.4500	5.40000	5.40000	-0.917%	561,750	+3.333%
2024-07-19	5.5000	5.5000	5.45000	5.45000	0.000%	191,366	+2.385%
2024-07-18	5.4500	5.5000	5.45000	5.45000	0.000%	904,402	+2.385%
2024-07-17	5.4500	5.4500	5.30000	5.45000	0.000%	110,300	+2.385%
2024-07-16	5.5000	5.5000	5.45000	5.45000	-0.909%	531,317	+2.385%
2024-07-15	5.5000	5.5000	5.50000	5.50000	-1.786%	615,821	+1.455%
2024-07-10	5.6000	5.6000	5.60000	5.60000	0.000%	871,748	-0.357%
2024-07-09	5.6000	5.6000	5.60000	5.60000	0.000%	338,609	-0.357%
2024-07-08	5.6000	5.6000	5.60000	5.60000	0.000%	944,764	-0.357%
2024-07-05	5.5000	5.6000	5.50000	5.60000	+1.818%	344,896	-0.357%
2024-07-04	5.5000	5.5500	5.50000	5.50000	0.000%	299,244	+1.455%
2024-07-03	5.7000	5.7000	5.50000	5.50000	-3.509%	808,906	+1.455%
2024-07-02	5.8500	5.8500	5.70000	5.70000	-2.564%	1,129,622	-2.105%
2024-07-01	5.8500	5.8500	5.85000	5.85000	0.000%	6,441	-4.615%
2024-06-28	5.9500	5.9500	5.75000	5.85000	-1.681%	1,411,488	-4.615%
2024-06-27	5.4500	5.9500	5.45000	5.95000	+9.174%	2,826,748	-6.218%
2024-06-26	5.4500	5.4500	5.45000	5.45000	0.000%	182,319	+2.385%
2024-06-25	5.4500	5.4500	5.45000	5.45000	0.000%	263,768	+2.385%
2024-06-24	5.5000	5.5000	5.45000	5.45000	-0.909%	194,649	+2.385%
2024-06-21	5.6000	5.6000	5.50000	5.50000	-3.509%	459,524	+1.455%
2024-06-20	5.5000	5.7000	5.70000	5.70000	+3.636%	501,490	-2.105%
2024-06-19	5.6000	5.5000	5.50000	5.50000	-1.786%	1,579,529	+1.455%
2024-06-18	5.6500	5.6500	5.40000	5.60000	-0.885%	1,046,315	-0.357%
2024-06-17	5.7500	5.7500	5.65000	5.65000	-1.739%	1,265,133	-1.239%
2024-06-14	5.8000	5.8000	5.75000	5.75000	-0.862%	1,370,496	-2.957%
2024-06-13	6.0000	6.0000	5.75000	5.80000	-3.333%	1,850,251	-3.793%
2024-06-12	6.0000	6.0000	6.00000	6.00000	0.000%	780,955	-7.000%
2024-06-11	6.2500	6.2500	5.95000	6.00000	-4.000%	634,914	-7.000%
2024-06-10	6.2500	6.2500	6.25000	6.25000	0.000%	142,266	-10.720%
2024-06-07	6.2500	6.2500	6.15000	6.25000	0.000%	608,281	-10.720%
2024-06-06	6.2500	6.4000	6.25000	6.25000	0.000%	338,348	-10.720%
2024-06-05	6.2500	6.3000	6.20000	6.25000	0.000%	534,485	-10.720%
2024-06-04	6.2500	6.2500	6.25000	6.25000	0.000%	251,414	-10.720%
2024-06-03	6.2500	6.2500	6.25000	6.25000	0.000%	261,694	-10.720%
2024-05-31	6.2500	6.2500	6.25000	6.25000	0.000%	93,042	-10.720%
2024-05-30	6.2000	6.2500	6.20000	6.25000	+0.806%	512,714	-10.720%
2024-05-29	6.2000	6.2000	6.20000	6.20000	0.000%	380,666	-10.000%
2024-05-28	6.0500	6.2000	6.00000	6.20000	+2.479%	2,325,126	-10.000%
2024-05-24	6.1000	6.1000	5.95000	6.05000	-0.820%	1,077,921	-7.769%
2024-05-23	6.2500	6.1600	6.10000	6.10000	-2.400%	1,360,669	-8.525%
2024-05-22	6.3500	6.3500	6.25000	6.25000	-1.575%	413,361	-10.720%
2024-05-21	6.4000	6.4000	6.35000	6.35000	-0.781%	912,793	-12.126%
2024-05-20	6.3500	6.4000	6.35000	6.40000	+0.787%	1,253,499	-12.813%
2024-05-17	6.4500	6.4500	6.35000	6.35000	-0.781%	323,395	-12.126%
2024-05-16	6.6000	6.4000	6.40000	6.40000	-3.030%	1,452,872	-12.813%
2024-05-15	6.7500	6.6000	6.60000	6.60000	-2.222%	1,435,428	-15.455%
2024-05-14	6.7500	6.7500	6.75000	6.75000	0.000%	261,781	-17.333%
2024-05-13	6.9000	6.9000	6.75000	6.75000	-2.174%	1,472,493	-17.333%
2024-05-10	6.9000	6.9500	6.90000	6.90000	-0.719%	411,477	-19.130%
2024-05-09	6.9000	7.0000	6.90000	6.95000	+0.725%	3,293,305	-19.712%
2024-05-08	6.8500	6.9000	6.90000	6.90000	+0.730%	2,524,643	-19.130%
2024-05-07	6.9500	6.9500	6.85000	6.85000	-0.725%	2,851,657	-18.540%
2024-05-02	6.6500	6.9000	6.65000	6.90000	+3.759%	1,825,022	-19.130%
2024-05-01	6.1000	6.9000	6.10000	6.65000	+9,200.699%	9,382,927	-16.090%
2024-03-22	0.0695	0.0725	0.06950	0.07150	+2.878%	1,942,344	+7,704.196%
2024-03-21	0.0700	0.0700	0.06950	0.06950	-0.714%	911,135	+7,928.777%
2024-03-20	0.0710	0.0710	0.06900	0.07000	-1.408%	864,075	+7,871.429%
2024-03-19	0.0715	0.0715	0.07050	0.07100	-0.281%	860,260	+7,759.155%
2024-03-18	0.0740	0.0712	0.07120	0.07120	-3.784%	998,510	+7,737.079%
2024-03-15	0.0730	0.0740	0.07200	0.07400	+2.778%	746,997	+7,440.541%
2024-03-14	0.0735	0.0735	0.07150	0.07200	-2.703%	2,666,669	+7,650.000%
2024-03-13	0.0740	0.0740	0.07400	0.07400	+0.543%	1,162,870	+7,440.541%
2024-03-12	0.0750	0.0760	0.07360	0.07360	-1.867%	1,053,817	+7,481.522%
2024-03-11	0.0725	0.0760	0.07250	0.07500	+3.448%	2,878,256	+7,340.000%
2024-03-08	0.0740	0.0740	0.07250	0.07250	-2.027%	2,434,533	+7,596.552%
2024-03-07	0.0755	0.0755	0.07400	0.07400	-0.804%	1,918,336	+7,440.541%
2024-03-06	0.0740	0.0746	0.07460	0.07460	+0.811%	4,142,099	+7,379.893%
2024-03-05	0.0725	0.0745	0.07050	0.07400	+2.069%	3,256,567	+7,440.541%
2024-03-04	0.0755	0.0730	0.07200	0.07250	-3.974%	2,285,350	+7,596.552%
2024-03-01	0.0700	0.0805	0.07350	0.07550	+14.394%	23,536,319	+7,290.728%
2024-02-29	0.0660	0.0660	0.06600	0.06600	0.000%	564,443	+8,354.545%
2024-02-28	0.0645	0.0660	0.06450	0.06600	+2.326%	672,989	+8,354.545%
2024-02-27	0.0655	0.0655	0.06400	0.06450	-1.527%	438,968	+8,551.163%
2024-02-26	0.0675	0.0675	0.06550	0.06550	-2.963%	1,055,048	+8,419.084%
2024-02-23	0.0635	0.0675	0.06350	0.06750	+6.299%	3,072,851	+8,166.667%
2024-02-22	0.0660	0.0655	0.06350	0.06350	-3.788%	2,103,958	+8,687.402%
2024-02-21	0.0665	0.0660	0.06520	0.06600	-0.752%	1,104,917	+8,354.545%
2024-02-20	0.0680	0.0680	0.06650	0.06650	-2.206%	1,331,464	+8,290.977%
2024-02-19	0.0720	0.0685	0.06750	0.06800	-6.593%	2,955,999	+8,105.882%
2024-02-16	0.0725	0.0728	0.07280	0.07280	+0.414%	1,772,663	+7,564.835%
2024-02-15	0.0730	0.0730	0.07100	0.07250	-2.027%	3,109,458	+7,596.552%
2024-02-14	0.0785	0.0785	0.07400	0.07400	-5.732%	4,480,601	+7,440.541%
2024-02-13	0.0785	0.0785	0.07850	0.07850	0.000%	1,077,727	+7,008.280%
2024-02-12	0.0790	0.0815	0.07850	0.07850	-0.633%	4,590,729	+7,008.280%
2024-02-09	0.0800	0.0830	0.07700	0.07900	+5.898%	8,046,214	+6,963.291%
2024-02-08	0.0740	0.0746	0.07460	0.07460	+0.811%	974,217	+7,379.893%
2024-02-07	0.0775	0.0800	0.07250	0.07400	-4.516%	6,723,980	+7,440.541%
2024-02-06	0.0775	0.0785	0.07650	0.07750	+2.513%	3,503,762	+7,100.000%
2024-02-05	0.0685	0.0756	0.07560	0.07560	+12.166%	7,632,239	+7,280.952%
2024-02-02	0.0710	0.0674	0.06740	0.06740	-5.070%	3,134,940	+8,178.932%
2024-02-01	0.0655	0.0710	0.06550	0.07100	+9.231%	3,028,067	+7,759.155%
2024-01-31	0.0620	0.0650	0.06400	0.06500	+3.175%	4,185,412	+8,484.615%
2024-01-30	0.0630	0.0645	0.06100	0.06300	0.000%	5,096,098	+8,757.143%
2024-01-29	0.0630	0.0630	0.06050	0.06300	0.000%	3,629,986	+8,757.143%
2024-01-26	0.0640	0.0640	0.06300	0.06300	-1.869%	762,917	+8,757.143%
2024-01-25	0.0640	0.0642	0.06400	0.06420	-0.465%	2,161,971	+8,591.589%
2024-01-24	0.0690	0.0655	0.06400	0.06450	-6.522%	5,112,389	+8,551.163%
2024-01-23	0.0800	0.0800	0.06900	0.06900	-11.538%	6,097,583	+7,986.957%
2024-01-22	0.0770	0.0825	0.07550	0.07800	+5.405%	19,058,842	+7,053.846%
2024-01-19	0.0700	0.0740	0.06740	0.07400	+5.714%	7,749,164	+7,440.541%
2024-01-18	0.0735	0.0735	0.07000	0.07000	-2.778%	2,002,286	+7,871.429%
2024-01-17	0.0722	0.0740	0.07200	0.07200	-5.263%	871,188	+7,650.000%
2024-01-16	0.0725	0.0760	0.07250	0.07600	+4.828%	836,239	+7,242.105%
2024-01-15	0.0740	0.0755	0.07250	0.07250	-2.027%	2,482,566	+7,596.552%
2024-01-12	0.0745	0.0750	0.07400	0.07400	-0.671%	895,442	+7,440.541%
2024-01-11	0.0740	0.0750	0.07420	0.07450	+0.676%	2,078,353	+7,389.933%
2024-01-10	0.0680	0.0740	0.07100	0.07400	+8.824%	1,659,423	+7,440.541%
2024-01-09	0.0690	0.0690	0.06750	0.06800	-1.449%	2,725,511	+8,105.882%
2024-01-08	0.0690	0.0690	0.06900	0.06900	0.000%	1,674,250	+7,986.957%
2024-01-05	0.0690	0.0700	0.06900	0.06900	0.000%	1,913,449	+7,986.957%
2024-01-04	0.0720	0.0690	0.06900	0.06900	-4.167%	2,022,942	+7,986.957%
2024-01-03	0.0730	0.0730	0.07200	0.07200	-1.370%	1,490,694	+7,650.000%
2024-01-02	0.0670	0.0730	0.07280	0.07300	+8.955%	663,353	+7,543.836%
2023-12-29	0.0735	0.0735	0.06650	0.06700	-8.844%	1,353,000	+8,228.358%
2023-12-28	0.0765	0.0755	0.07350	0.07350	-3.289%	510,710	+7,491.837%
2023-12-27	0.0700	0.0760	0.06900	0.07600	+9.353%	5,177,306	+7,242.105%
2023-12-22	0.0650	0.0695	0.06750	0.06950	+6.923%	1,467,587	+7,928.777%
2023-12-21	0.0650	0.0650	0.06500	0.06500	0.000%	2,074,062	+8,484.615%
2023-12-20	0.0650	0.0660	0.06450	0.06500	0.000%	740,628	+8,484.615%
2023-12-19	0.0640	0.0650	0.06400	0.06500	+1.563%	5,627,746	+8,484.615%
2023-12-18	0.0635	0.0640	0.06350	0.06400	+0.787%	1,028,043	+8,618.750%
2023-12-15	0.0615	0.0635	0.06150	0.06350	+3.252%	3,139,424	+8,687.402%
2023-12-14	0.0620	0.0620	0.06150	0.06150	-0.806%	1,428,688	+8,973.171%
2023-12-13	0.0675	0.0675	0.06200	0.06200	-8.148%	2,915,513	+8,900.000%
2023-12-12	0.0675	0.0675	0.06750	0.06750	-0.442%	865,625	+8,166.667%
2023-12-11	0.0665	0.0678	0.06750	0.06780	+4.308%	6,280,570	+8,130.088%
2023-12-08	0.0530	0.0650	0.05420	0.06500	+25.000%	10,768,817	+8,484.615%
2023-12-07	0.0510	0.0530	0.05100	0.05200	+1.961%	1,693,556	+10,630.769%
2023-12-06	0.0505	0.0510	0.05050	0.05100	+0.990%	1,260,844	+10,841.176%
2023-12-05	0.0515	0.0515	0.05020	0.05050	-1.942%	2,109,037	+10,949.505%
2023-12-04	0.0515	0.0515	0.05150	0.05150	0.000%	102,477	+10,734.951%
2023-12-01	0.0515	0.0515	0.05150	0.05150	0.000%	1,026,767	+10,734.951%
2023-11-30	0.0515	0.0515	0.05150	0.05150	0.000%	161,508	+10,734.951%
2023-11-29	0.0520	0.0520	0.05150	0.05150	-0.962%	630,970	+10,734.951%
2023-11-28	0.0520	0.0520	0.05200	0.05200	0.000%	153,732	+10,630.769%
2023-11-27	0.0520	0.0520	0.05200	0.05200	0.000%	226,411	+10,630.769%
2023-11-24	0.0520	0.0520	0.05200	0.05200	0.000%	285,531	+10,630.769%
2023-11-23	0.0520	0.0520	0.05200	0.05200	0.000%	141,910	+10,630.769%
2023-11-22	0.0520	0.0520	0.05200	0.05200	0.000%	148,481	+10,630.769%
2023-11-21	0.0520	0.0520	0.05200	0.05200	0.000%	1,526,620	+10,630.769%
2023-11-20	0.0520	0.0520	0.05200	0.05200	0.000%	1,730,874	+10,630.769%
2023-11-17	0.0520	0.0520	0.05200	0.05200	0.000%	873,727	+10,630.769%
2023-11-16	0.0515	0.0520	0.05150	0.05200	+0.971%	2,648,002	+10,630.769%
2023-11-15	0.0515	0.0515	0.05150	0.05150	0.000%	4,674,789	+10,734.951%
2023-11-14	0.0535	0.0535	0.05150	0.05150	-3.738%	839,864	+10,734.951%
2023-11-13	0.0535	0.0535	0.05350	0.05350	0.000%	1,593,194	+10,329.907%
2023-11-10	0.0560	0.0560	0.05350	0.05350	-4.464%	2,069,258	+10,329.907%
2023-11-09	0.0574	0.0585	0.05400	0.05600	-2.609%	2,253,274	+9,864.286%
2023-11-08	0.0525	0.0675	0.05250	0.05750	+43.750%	12,259,919	+9,604.348%
2023-11-07	0.0400	0.0400	0.04000	0.04000	+1.266%	538,496	+13,850.000%
2023-11-06	0.0360	0.0395	0.03600	0.03950	+9.722%	921,166	+14,026.582%
2023-11-03	0.0365	0.0365	0.03600	0.03600	-1.370%	1,013,185	+15,400.000%
2023-11-02	0.0375	0.0375	0.03650	0.03650	-2.667%	67,471	+15,187.671%
2023-11-01	0.0375	0.0375	0.03750	0.03750	0.000%	112,637	+14,780.000%
2023-10-31	0.0360	0.0375	0.03600	0.03750	+4.167%	536,784	+14,780.000%
2023-10-30	0.0350	0.0360	0.03500	0.03600	+2.857%	367,225	+15,400.000%
2023-10-27	0.0350	0.0350	0.03500	0.03500	0.000%	327,074	+15,842.857%
2023-10-26	0.0355	0.0350	0.03500	0.03500	-1.408%	347,010	+15,842.857%
2023-10-25	0.0365	0.0365	0.03550	0.03550	-2.740%	476,865	+15,618.310%
2023-10-24	0.0370	0.0370	0.03650	0.03650	-1.351%	285,010	+15,187.671%
2023-10-23	0.0380	0.0370	0.03650	0.03700	-3.896%	1,084,010	+14,981.081%
2023-10-20	0.0410	0.0385	0.03850	0.03850	-6.098%	483,683	+14,393.506%
2023-10-19	0.0410	0.0410	0.04100	0.04100	0.000%	118,879	+13,509.756%
2023-10-18	0.0415	0.0415	0.04100	0.04100	-1.205%	260,222	+13,509.756%
2023-10-17	0.0415	0.0415	0.04150	0.04150	0.000%	58,320	+13,345.783%
2023-10-16	0.0430	0.0430	0.04150	0.04150	-3.488%	234,355	+13,345.783%
2023-10-13	0.0435	0.0435	0.04300	0.04300	-1.149%	473,834	+12,876.744%
2023-10-12	0.0435	0.0440	0.04350	0.04350	0.000%	847,367	+12,727.586%
2023-10-11	0.0435	0.0440	0.04350	0.04350	0.000%	205,454	+12,727.586%
2023-10-10	0.0455	0.0455	0.04350	0.04350	-4.396%	175,048	+12,727.586%
2023-10-09	0.0455	0.0460	0.04550	0.04550	0.000%	686,078	+12,163.736%
2023-10-06	0.0470	0.0475	0.04550	0.04550	-1.087%	338,274	+12,163.736%
2023-10-05	0.0490	0.0490	0.04600	0.04600	-6.122%	557,754	+12,030.435%
2023-10-04	0.0515	0.0515	0.04900	0.04900	-4.854%	230,671	+11,287.755%
2023-10-03	0.0515	0.0515	0.05150	0.05150	+0.980%	308,364	+10,734.951%
2023-10-02	0.0555	0.0510	0.05100	0.05100	-8.108%	2,013,138	+10,841.176%
2023-09-29	0.0590	0.0590	0.05550	0.05550	-5.932%	742,572	+9,954.054%
2023-09-28	0.0600	0.0640	0.05900	0.05900	+2.609%	1,072,790	+9,357.627%
2023-09-27	0.0575	0.0575	0.05750	0.05750	0.000%	858,665	+9,604.348%
2023-09-26	0.0555	0.0575	0.05550	0.05750	+10.577%	1,294,321	+9,604.348%
2023-09-25	0.0515	0.0520	0.05150	0.05200	+0.971%	313,985	+10,630.769%
2023-09-22	0.0515	0.0515	0.05150	0.05150	0.000%	266,742	+10,734.951%
2023-09-21	0.0515	0.0515	0.05150	0.05150	0.000%	236,114	+10,734.951%
2023-09-20	0.0515	0.0515	0.05150	0.05150	0.000%	131,353	+10,734.951%
2023-09-19	0.0505	0.0515	0.05050	0.05150	+1.980%	413,918	+10,734.951%
2023-09-18	0.0565	0.0558	0.05050	0.05050	-12.931%	866,217	+10,949.505%
2023-09-15	0.0565	0.0580	0.05800	0.05800	+2.655%	459,025	+9,520.690%
2023-09-14	0.0610	0.0610	0.05650	0.05650	-7.377%	375,596	+9,776.106%
2023-09-13	0.0620	0.0620	0.06100	0.06100	-1.613%	63,715	+9,047.541%
2023-09-12	0.0625	0.0625	0.06200	0.06200	-0.800%	82,296	+8,900.000%
2023-09-11	0.0625	0.0625	0.06250	0.06250	0.000%	502,571	+8,828.000%
2023-09-08	0.0625	0.0625	0.06250	0.06250	0.000%	153,099	+8,828.000%
2023-09-07	0.0645	0.0645	0.06250	0.06250	-3.101%	505,624	+8,828.000%
2023-09-06	0.0650	0.0650	0.06450	0.06450	-0.769%	206,557	+8,551.163%
2023-09-05	0.0665	0.0665	0.06500	0.06500	-2.256%	304,701	+8,484.615%
2023-09-04	0.0665	0.0665	0.06650	0.06650	0.000%	331,214	+8,290.977%
2023-09-01	0.0660	0.0670	0.06600	0.06650	+0.758%	1,000,265	+8,290.977%
2023-08-31	0.0615	0.0660	0.05700	0.06600	+7.317%	2,197,182	+8,354.545%
2023-08-30	0.0600	0.0615	0.06000	0.06150	+2.500%	725,041	+8,973.171%
2023-08-29	0.0570	0.0605	0.05700	0.06000	+5.263%	1,047,545	+9,200.000%
2023-08-25	0.0600	0.0605	0.05700	0.05700	-6.557%	1,117,859	+9,689.474%
2023-08-23	0.0640	0.0640	0.06050	0.06100	-4.688%	272,031	+9,047.541%
2023-08-22	0.0660	0.0660	0.06400	0.06400	-3.030%	231,502	+8,618.750%
2023-08-21	0.0690	0.0690	0.06350	0.06600	-4.348%	1,209,508	+8,354.545%
2023-08-18	0.0710	0.0710	0.06900	0.06900	-2.817%	883,232	+7,986.957%
2023-08-17	0.0720	0.0755	0.06850	0.07100	-1.389%	2,593,317	+7,759.155%
2023-08-16	0.0665	0.0750	0.07200	0.07200	+9.091%	3,282,794	+7,650.000%
2023-08-15	0.0655	0.0660	0.06600	0.06600	+0.763%	2,345,863	+8,354.545%
2023-08-14	0.0625	0.0695	0.06250	0.06550	+4.800%	4,233,103	+8,419.084%
2023-08-11	0.0515	0.0630	0.05150	0.06250	+21.359%	5,259,800	+8,828.000%
2023-08-10	0.0500	0.0515	0.05000	0.05150	+3.000%	731,141	+10,734.951%
2023-08-09	0.0510	0.0510	0.04950	0.05000	-1.961%	157,059	+11,060.000%
2023-08-07	0.0510	0.0510	0.05100	0.05100	0.000%	234,459	+10,841.176%
2023-08-04	0.0510	0.0510	0.05100	0.05100	0.000%	159,260	+10,841.176%
2023-08-03	0.0550	0.0540	0.05100	0.05100	-7.273%	940,151	+10,841.176%
2023-08-02	0.0560	0.0560	0.05500	0.05500	-1.786%	430,410	+10,045.455%
2023-08-01	0.0560	0.0560	0.05600	0.05600	0.000%	468,268	+9,864.286%
2023-07-28	0.0560	0.0560	0.05600	0.05600	+1.818%	951,787	+9,864.286%
2023-07-27	0.0565	0.0598	0.05500	0.05500	0.000%	4,987,294	+10,045.455%
2023-07-26	0.0483	0.0565	0.04830	0.05500	+13.402%	2,001,933	+10,045.455%
2023-07-25	0.0460	0.0495	0.04600	0.04850	+5.435%	567,585	+11,405.155%
2023-07-24	0.0420	0.0460	0.04200	0.04600	+9.524%	1,338,280	+12,030.435%
2023-07-21	0.0415	0.0420	0.04150	0.04200	+1.205%	800,717	+13,185.714%
2023-07-20	0.0420	0.0420	0.04150	0.04150	-1.190%	528,706	+13,345.783%
2023-07-19	0.0385	0.0420	0.03850	0.04200	+12.000%	4,397,816	+13,185.714%
2023-07-18	0.0385	0.0400	0.03750	0.03750	-2.597%	311,505	+14,780.000%
2023-07-17	0.0385	0.0385	0.03850	0.03850	0.000%	119,048	+14,393.506%
2023-07-14	0.0385	0.0385	0.03850	0.03850	0.000%	426,635	+14,393.506%
2023-07-13	0.0380	0.0385	0.03800	0.03850	+1.316%	595,552	+14,393.506%
2023-07-12	0.0400	0.0400	0.03800	0.03800	-5.000%	2,244,069	+14,584.211%
2023-07-11	0.0415	0.0415	0.04000	0.04000	-3.614%	686,986	+13,850.000%
2023-07-10	0.0415	0.0415	0.04150	0.04150	0.000%	115,976	+13,345.783%
2023-07-07	0.0420	0.0420	0.04200	0.04150	0.000%	64,121	+13,345.783%
2023-07-06	0.0415	0.0415	0.04150	0.04150	0.000%	2,004	+13,345.783%
2023-07-05	0.0410	0.0415	0.04100	0.04150	-1.190%	1,321,361	+13,345.783%
2023-07-04	0.0425	0.0420	0.04200	0.04200	-1.176%	440,327	+13,185.714%
2023-07-03	0.0425	0.0425	0.04250	0.04250	0.000%	182,381	+13,029.412%
2023-06-30	0.0440	0.0440	0.04250	0.04250	-3.409%	441,021	+13,029.412%
2023-06-29	0.0440	0.0440	0.04400	0.04400	0.000%	441,408	+12,581.818%
2023-06-28	0.0440	0.0440	0.04400	0.04400	0.000%	1,590,758	+12,581.818%
2023-06-27	0.0435	0.0440	0.04350	0.04400	+1.149%	3,804,979	+12,581.818%
2023-06-26	0.0435	0.0435	0.04350	0.04350	0.000%	236,979	+12,727.586%
2023-06-23	0.0440	0.0440	0.04250	0.04350	-1.136%	2,778,249	+12,727.586%
2023-06-22	0.0450	0.0450	0.04400	0.04400	-2.222%	401,182	+12,581.818%
2023-06-21	0.0440	0.0450	0.04300	0.04500	+2.273%	4,210,595	+12,300.000%
2023-06-20	0.0440	0.0440	0.04400	0.04400	0.000%	68,331	+12,581.818%
2023-06-19	0.0420	0.0440	0.04200	0.04400	0.000%	303,402	+12,581.818%
2023-06-16	0.0445	0.0445	0.04400	0.04400	-1.124%	84,930	+12,581.818%
2023-06-15	0.0445	0.0459	0.04450	0.04450	0.000%	124,150	+12,439.326%
2023-06-14	0.0455	0.0455	0.04450	0.04450	-2.198%	650,449	+12,439.326%
2023-06-13	0.0455	0.0455	0.04550	0.04550	0.000%	398,786	+12,163.736%
2023-06-12	0.0455	0.0455	0.04550	0.04550	0.000%	79,505	+12,163.736%
2023-06-09	0.0460	0.0460	0.04550	0.04550	-1.087%	104,139	+12,163.736%
2023-06-08	0.0460	0.0460	0.04500	0.04600	0.000%	922,264	+12,030.435%
2023-06-07	0.0470	0.0475	0.04600	0.04600	+2.222%	1,036,396	+12,030.435%
2023-06-06	0.0450	0.0450	0.04500	0.04500	0.000%	632,634	+12,300.000%
2023-06-05	0.0455	0.0455	0.04500	0.04500	-1.099%	948,149	+12,300.000%
2023-06-02	0.0455	0.0455	0.04550	0.04550	0.000%	548,570	+12,163.736%
2023-06-01	0.0450	0.0455	0.04490	0.04550	0.000%	1,164,436	+12,163.736%
2023-05-31	0.0455	0.0455	0.04550	0.04550	0.000%	527,545	+12,163.736%
2023-05-30	0.0465	0.0465	0.04550	0.04550	-2.151%	472,533	+12,163.736%
2023-05-26	0.0460	0.0465	0.04600	0.04650	+1.087%	401,745	+11,900.000%
2023-05-25	0.0490	0.0490	0.04550	0.04600	-6.122%	3,207,684	+12,030.435%
2023-05-24	0.0510	0.0510	0.04600	0.04900	-3.922%	3,879,945	+11,287.755%
2023-05-23	0.0550	0.0550	0.05100	0.05100	-7.273%	983,549	+10,841.176%
2023-05-22	0.0545	0.0550	0.05350	0.05500	+0.917%	339,006	+10,045.455%
2023-05-19	0.0560	0.0560	0.05450	0.05450	-2.679%	236,104	+10,138.532%
2023-05-18	0.0560	0.0560	0.05600	0.05600	0.000%	407,874	+9,864.286%
2023-05-17	0.0565	0.0565	0.05600	0.05600	-0.885%	603,922	+9,864.286%
2023-05-16	0.0570	0.0570	0.05650	0.05650	-1.910%	315,621	+9,776.106%
2023-05-15	0.0565	0.0576	0.05760	0.05760	+1.947%	512,659	+9,587.500%
2023-05-12	0.0565	0.0565	0.05650	0.05650	0.000%	217,250	+9,776.106%
2023-05-11	0.0565	0.0565	0.05650	0.05650	0.000%	573,737	+9,776.106%
2023-05-10	0.0565	0.0565	0.05650	0.05650	0.000%	725,426	+9,776.106%
2023-05-09	0.0545	0.0570	0.05450	0.05650	+3.670%	1,467,062	+9,776.106%
2023-05-05	0.0555	0.0555	0.05350	0.05450	-1.802%	1,976,809	+10,138.532%
2023-05-04	0.0575	0.0600	0.05550	0.05550	-3.478%	220,415	+9,954.054%
2023-05-03	0.0590	0.0590	0.05750	0.05750	-2.542%	1,450,107	+9,604.348%
2023-05-02	0.0590	0.0620	0.05900	0.05900	0.000%	2,401,347	+9,357.627%
2023-04-28	0.0610	0.0610	0.05850	0.05900	-3.279%	2,028,086	+9,357.627%
2023-04-27	0.0615	0.0615	0.06100	0.06100	-0.813%	293,463	+9,047.541%
2023-04-26	0.0630	0.0618	0.06150	0.06150	-2.381%	865,852	+8,973.171%
2023-04-25	0.0650	0.0650	0.06100	0.06300	-1.869%	1,664,630	+8,757.143%
2023-04-24	0.0580	0.0642	0.06200	0.06420	+10.690%	7,363,204	+8,591.589%
2023-04-21	0.0534	0.0590	0.05340	0.05800	+7.407%	3,357,593	+9,520.690%
2023-04-20	0.0540	0.0540	0.05400	0.05400	0.000%	909,914	+10,233.333%
2023-04-19	0.0525	0.0545	0.05300	0.05400	+2.857%	1,141,177	+10,233.333%
2023-04-18	0.0480	0.0560	0.04800	0.05250	+9.375%	4,958,591	+10,528.571%
2023-04-17	0.0430	0.0480	0.04300	0.04800	+11.628%	1,283,016	+11,525.000%
2023-04-14	0.0430	0.0430	0.04300	0.04300	0.000%	711,051	+12,876.744%
2023-04-13	0.0430	0.0430	0.04300	0.04300	0.000%	215,434	+12,876.744%
2023-04-12	0.0435	0.0435	0.04300	0.04300	-1.149%	461,627	+12,876.744%
2023-04-11	0.0435	0.0435	0.04350	0.04350	0.000%	398,676	+12,727.586%
2023-04-06	0.0420	0.0435	0.04200	0.04350	+3.571%	809,980	+12,727.586%
2023-04-05	0.0420	0.0420	0.04200	0.04200	0.000%	305,219	+13,185.714%
2023-04-04	0.0435	0.0420	0.04200	0.04200	-4.545%	4,593,105	+13,185.714%
2023-04-03	0.0502	0.0502	0.04400	0.04400	-12.351%	2,389,588	+12,581.818%
2023-03-31	0.0465	0.0502	0.05020	0.05020	+9.130%	9,829,685	+11,015.538%
2023-03-30	0.0350	0.0460	0.03720	0.04600	+38.138%	7,603,078	+12,030.435%
2023-03-29	0.0325	0.0333	0.03330	0.03330	+2.462%	5,632,505	+16,656.757%
2023-03-28	0.0275	0.0325	0.02750	0.03250	+18.182%	2,316,259	+17,069.231%
2023-03-27	0.0270	0.0275	0.02700	0.02750	+1.852%	1,076,232	+20,190.909%
2023-03-24	0.0270	0.0270	0.02700	0.02700	0.000%	394,131	+20,566.667%
2023-03-23	0.0270	0.0270	0.02700	0.02700	0.000%	345,061	+20,566.667%
2023-03-22	0.0270	0.0270	0.02700	0.02700	0.000%	3,170,114	+20,566.667%
2023-03-21	0.0265	0.0270	0.02650	0.02700	+1.887%	3,890,673	+20,566.667%
2023-03-20	0.0270	0.0270	0.02650	0.02650	-1.852%	397,287	+20,956.604%
2023-03-17	0.0270	0.0270	0.02700	0.02700	0.000%	151,455	+20,566.667%
2023-03-16	0.0270	0.0270	0.02700	0.02700	0.000%	123,830	+20,566.667%
2023-03-15	0.0270	0.0270	0.02700	0.02700	0.000%	351,022	+20,566.667%
2023-03-14	0.0270	0.0270	0.02700	0.02700	0.000%	374,774	+20,566.667%
2023-03-13	0.0285	0.0285	0.02550	0.02700	-5.263%	7,969,007	+20,566.667%
2023-03-10	0.0290	0.0290	0.02850	0.02850	-1.724%	833,879	+19,478.947%
2023-03-09	0.0300	0.0290	0.02900	0.02900	-3.333%	5,919,438	+19,141.379%
2023-03-08	0.0300	0.0300	0.03000	0.03000	-1.639%	925,205	+18,500.000%
2023-03-07	0.0305	0.0305	0.03050	0.03050	0.000%	838,377	+18,195.082%
2023-03-06	0.0305	0.0305	0.03050	0.03050	0.000%	1,120,173	+18,195.082%
2023-03-03	0.0315	0.0315	0.03050	0.03050	-3.175%	2,188,347	+18,195.082%
2023-03-02	0.0330	0.0330	0.03150	0.03150	-4.545%	777,117	+17,614.286%
2023-03-01	0.0335	0.0335	0.03300	0.03300	-1.493%	893,699	+16,809.091%
2023-02-28	0.0335	0.0335	0.03350	0.03350	0.000%	782,493	+16,556.716%
2023-02-27	0.0330	0.0350	0.03350	0.03350	+1.515%	2,346,847	+16,556.716%
2023-02-24	0.0295	0.0330	0.02950	0.03300	+11.864%	1,674,903	+16,809.091%
2023-02-23	0.0295	0.0295	0.02950	0.02950	0.000%	1,204,770	+18,815.254%
2023-02-22	0.0295	0.0295	0.02950	0.02950	0.000%	131,277	+18,815.254%
2023-02-21	0.0290	0.0295	0.02900	0.02950	+1.724%	335,751	+18,815.254%
2023-02-20	0.0290	0.0290	0.02900	0.02900	0.000%	28,229,594	+19,141.379%
2023-02-17	0.0290	0.0290	0.02900	0.02900	0.000%	155,405	+19,141.379%
2023-02-16	0.0290	0.0290	0.02900	0.02900	0.000%	1,222,018	+19,141.379%
2023-02-15	0.0295	0.0300	0.02900	0.02900	-1.695%	2,044,593	+19,141.379%
2023-02-14	0.0315	0.0315	0.02950	0.02950	-6.349%	3,123,432	+18,815.254%
2023-02-13	0.0320	0.0320	0.03150	0.03150	-1.563%	2,531,220	+17,614.286%
2023-02-10	0.0330	0.0330	0.03200	0.03200	-3.030%	1,283,781	+17,337.500%
2023-02-09	0.0320	0.0330	0.03200	0.03300	+3.125%	1,127,866	+16,809.091%
2023-02-08	0.0310	0.0320	0.03100	0.03200	+3.226%	1,478,394	+17,337.500%
2023-02-07	0.0315	0.0310	0.03050	0.03100	-1.587%	1,239,078	+17,900.000%
2023-02-06	0.0345	0.0315	0.03150	0.03150	-8.696%	2,720,159	+17,614.286%
2023-02-03	0.0345	0.0350	0.03450	0.03450	0.000%	366,462	+16,073.913%
2023-02-02	0.0340	0.0345	0.03400	0.03450	+1.471%	1,852,679	+16,073.913%
2023-02-01	0.0360	0.0360	0.03400	0.03400	-5.556%	3,839,067	+16,311.765%
2023-01-31	0.0345	0.0360	0.03450	0.03600	+4.348%	1,726,992	+15,400.000%
2023-01-30	0.0325	0.0360	0.03250	0.03450	+6.154%	8,781,525	+16,073.913%
2023-01-27	0.0275	0.0335	0.02950	0.03250	+18.182%	16,575,061	+17,069.231%
2023-01-26	0.0315	0.0297	0.02750	0.02750	-12.698%	46,203,542	+20,190.909%
2023-01-25	0.0375	0.0375	0.03150	0.03150	-10.000%	15,193,501	+17,614.286%
2023-01-24	0.0350	0.0350	0.03500	0.03500	0.000%	604,931	+15,842.857%
2023-01-23	0.0350	0.0350	0.03500	0.03500	0.000%	267,706	+15,842.857%
2023-01-20	0.0375	0.0375	0.03450	0.03500	-6.667%	2,325,095	+15,842.857%
2023-01-19	0.0345	0.0385	0.03450	0.03750	+8.696%	3,304,853	+14,780.000%
2023-01-18	0.0335	0.0345	0.03350	0.03450	+2.985%	1,814,608	+16,073.913%
2023-01-17	0.0335	0.0335	0.03350	0.03350	0.000%	443,269	+16,556.716%
2023-01-16	0.0320	0.0340	0.03250	0.03350	+4.688%	6,626,661	+16,556.716%
2023-01-13	0.0325	0.0330	0.03200	0.03200	-1.538%	2,695,959	+17,337.500%
2023-01-12	0.0325	0.0325	0.03250	0.03250	0.000%	252,250	+17,069.231%
2023-01-11	0.0325	0.0325	0.03250	0.03250	0.000%	607,923	+17,069.231%
2023-01-10	0.0325	0.0340	0.03250	0.03250	-0.763%	427,914	+17,069.231%
2023-01-09	0.0330	0.0335	0.03275	0.03275	-0.758%	1,335,616	+16,938.168%
2023-01-06	0.0330	0.0330	0.03250	0.03300	0.000%	1,474,707	+16,809.091%
2023-01-05	0.0330	0.0330	0.03300	0.03300	0.000%	1,127,300	+16,809.091%
2023-01-04	0.0340	0.0330	0.03250	0.03300	-5.714%	4,349,561	+16,809.091%
2023-01-03	0.0335	0.0350	0.03350	0.03500	+4.478%	4,134,580	+15,842.857%

.dark-mode .mmG50d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmG50d{ color: #333333; background-color: white; border: 2px solid #333333; }EAASEENERGY GROUP PLCstock LSE

EAAS
EENERGY GROUP PLC
stock LSE