Market data

Select a section

Eneraqua Technologies

(ETP)
Sector: Construction & Materials
29.50p
-3.00p -9.23
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 32.50p 33.00p 29.00p 29.50p 57,638
03/04/2025 32.50p 33.00p 32.00p 32.50p 49,624
02/04/2025 32.50p 32.56p 32.00p 32.50p 14,428
01/04/2025 32.50p 32.95p 32.02p 32.50p 17,565
31/03/2025 32.50p 32.50p 32.50p 32.50p 20,000
28/03/2025 32.50p 32.50p 32.50p 32.50p 12,232
27/03/2025 32.50p 33.00p 32.00p 32.50p 10,686
26/03/2025 32.50p 33.00p 32.40p 32.50p 8,731
25/03/2025 32.50p 33.00p 32.50p 32.50p 15,139
24/03/2025 32.50p 33.00p 32.00p 32.50p 32,012
21/03/2025 32.50p 33.00p 32.00p 32.50p 52,234
20/03/2025 32.50p 33.00p 32.00p 32.50p 4,677
19/03/2025 32.50p 32.50p 32.23p 32.50p 0
18/03/2025 32.50p 32.50p 32.18p 32.50p 4,491
17/03/2025 32.50p 32.98p 31.40p 32.50p 10,346
14/03/2025 32.50p 33.00p 32.00p 32.50p 7,751
13/03/2025 32.50p 33.00p 32.00p 32.50p 32,666
12/03/2025 31.00p 32.75p 31.00p 32.50p 53,152
11/03/2025 33.00p 33.80p 31.00p 31.00p 13,520
10/03/2025 33.00p 34.00p 32.00p 33.00p 113,320
07/03/2025 33.00p 33.80p 32.00p 33.00p 9,338
06/03/2025 34.00p 35.00p 32.50p 33.00p 13,461
05/03/2025 34.00p 34.00p 33.63p 34.00p 0
04/03/2025 34.00p 35.00p 33.00p 34.00p 4,077
03/03/2025 34.00p 35.00p 33.00p 34.00p 19,402
28/02/2025 34.50p 35.00p 34.00p 34.00p 6,600
27/02/2025 34.50p 35.00p 33.10p 34.50p 32,261
26/02/2025 35.50p 35.50p 34.00p 34.50p 11,756
25/02/2025 35.50p 35.50p 34.00p 34.00p 40,212
24/02/2025 35.50p 35.50p 34.00p 35.50p 8,862
21/02/2025 35.50p 37.00p 34.00p 35.50p 10,765
20/02/2025 35.50p 36.80p 34.00p 35.50p 25,354
19/02/2025 36.00p 36.00p 35.00p 35.50p 59,280
18/02/2025 36.00p 37.00p 34.00p 36.00p 23,362
17/02/2025 37.00p 37.00p 34.31p 35.00p 87,758
14/02/2025 37.00p 37.00p 36.00p 37.00p 12,946
13/02/2025 37.50p 37.50p 36.80p 37.00p 23,125
12/02/2025 38.50p 38.50p 37.00p 37.50p 6,128
11/02/2025 39.00p 39.00p 36.10p 38.50p 28,650
10/02/2025 39.00p 39.29p 38.00p 39.00p 13,274
07/02/2025 39.00p 39.90p 38.00p 39.00p 2,102
06/02/2025 39.00p 40.00p 38.00p 39.00p 13,488
05/02/2025 39.00p 40.00p 38.00p 39.00p 16,474
04/02/2025 39.50p 40.00p 38.32p 39.50p 5,916
03/02/2025 39.50p 39.70p 39.00p 39.50p 24,500
31/01/2025 39.50p 40.00p 39.00p 39.00p 11,129
30/01/2025 40.00p 40.30p 39.00p 39.50p 56,354
29/01/2025 40.00p 40.30p 39.00p 40.00p 9,389
28/01/2025 40.00p 40.20p 39.30p 40.00p 35,958
27/01/2025 39.50p 41.00p 39.00p 40.00p 177,933
24/01/2025 40.00p 41.00p 38.20p 38.20p 15,608
23/01/2025 40.00p 41.00p 39.00p 40.00p 3,480
22/01/2025 40.50p 41.00p 38.20p 38.20p 11,570
21/01/2025 40.50p 40.50p 40.00p 40.50p 1,589
20/01/2025 41.00p 41.00p 39.00p 40.50p 32,717
17/01/2025 41.00p 41.00p 40.00p 41.00p 16,890
16/01/2025 41.00p 41.00p 40.00p 41.00p 20,979
15/01/2025 41.00p 41.00p 40.00p 41.00p 4,342
14/01/2025 41.00p 41.00p 40.00p 41.00p 50,001
13/01/2025 41.00p 41.00p 40.26p 41.00p 1,240
10/01/2025 41.00p 41.40p 39.20p 41.00p 23,793
09/01/2025 41.00p 41.00p 40.00p 41.00p 31
08/01/2025 41.00p 41.00p 40.60p 41.00p 17,614
07/01/2025 41.00p 42.00p 40.50p 41.80p 21,773
06/01/2025 41.00p 42.80p 40.30p 42.00p 41,356
03/01/2025 41.00p 42.00p 40.50p 41.00p 9,179
02/01/2025 39.50p 42.00p 39.50p 41.00p 58,355
01/01/2025 39.00p 39.99p 39.00p 39.50p 19,638
31/12/2024 39.00p 39.99p 39.00p 39.50p 19,638
30/12/2024 38.50p 39.50p 38.00p 39.00p 29,543
27/12/2024 38.50p 40.00p 38.50p 40.00p 1,513
26/12/2024 38.50p 38.50p 37.50p 38.50p 2,500
25/12/2024 38.50p 38.50p 37.50p 38.50p 2,500
24/12/2024 38.50p 38.50p 37.50p 38.50p 2,500
23/12/2024 38.50p 38.70p 38.00p 38.50p 13,642
20/12/2024 38.50p 39.00p 38.00p 38.50p 19,033
19/12/2024 38.50p 38.80p 38.00p 38.50p 15,966
18/12/2024 39.50p 39.50p 38.00p 38.50p 43,786
17/12/2024 39.50p 39.59p 39.00p 39.50p 4,494
16/12/2024 39.50p 39.59p 39.50p 39.50p 2,273
13/12/2024 39.50p 40.00p 39.02p 39.50p 29,011
12/12/2024 39.50p 39.90p 39.00p 39.50p 27,909
11/12/2024 39.50p 40.00p 39.00p 39.50p 73,163
10/12/2024 39.50p 39.90p 39.00p 39.50p 4,559
09/12/2024 39.75p 40.20p 39.00p 40.00p 81,101
06/12/2024 41.00p 41.00p 39.00p 39.75p 190,220
05/12/2024 39.50p 41.00p 39.26p 41.00p 259,263
04/12/2024 47.00p 47.09p 37.00p 40.00p 312,681
03/12/2024 47.00p 47.37p 47.00p 47.00p 0
02/12/2024 47.50p 47.50p 46.10p 47.00p 46,900
29/11/2024 49.00p 50.00p 47.00p 47.50p 67,652
28/11/2024 49.00p 50.00p 48.00p 49.00p 5,275
27/11/2024 49.00p 50.00p 48.00p 49.00p 68,536
26/11/2024 49.00p 50.00p 48.00p 49.00p 13,472
25/11/2024 49.00p 50.00p 48.16p 49.00p 42,164
22/11/2024 49.00p 50.00p 48.00p 49.00p 7,000
21/11/2024 49.50p 49.70p 48.00p 49.00p 120,300
20/11/2024 51.00p 52.00p 49.21p 49.50p 102,637
19/11/2024 51.00p 51.00p 50.00p 51.00p 1,074
18/11/2024 52.00p 53.00p 50.00p 51.00p 76,469
15/11/2024 52.00p 53.00p 51.70p 52.00p 63,612
14/11/2024 52.00p 53.00p 51.00p 52.00p 12,154
13/11/2024 51.00p 53.00p 50.00p 52.00p 33,660
12/11/2024 52.00p 53.70p 50.00p 52.00p 50,201
11/11/2024 49.50p 55.00p 48.00p 52.00p 193,439
08/11/2024 49.50p 50.99p 48.08p 49.50p 17,398
07/11/2024 48.50p 52.00p 47.30p 49.50p 425,802
06/11/2024 44.50p 48.90p 44.00p 48.50p 385,490
05/11/2024 43.50p 45.00p 43.15p 44.50p 53,672
04/11/2024 41.00p 44.00p 41.00p 43.50p 68,859
01/11/2024 40.50p 41.00p 40.00p 40.50p 5,900
31/10/2024 40.50p 41.00p 40.35p 40.50p 2,989
30/10/2024 41.50p 42.00p 40.00p 41.50p 43,868
29/10/2024 39.50p 42.00p 39.00p 41.50p 39,254
28/10/2024 39.50p 40.00p 38.50p 39.50p 39,733
25/10/2024 39.50p 39.88p 39.00p 39.50p 33,216
24/10/2024 39.50p 40.00p 39.50p 39.50p 25,554
23/10/2024 39.50p 40.00p 39.21p 39.50p 88,892
22/10/2024 39.00p 40.00p 38.99p 39.50p 9,666
21/10/2024 39.00p 40.00p 38.76p 39.00p 32,046
18/10/2024 39.00p 39.90p 38.62p 39.00p 6,819
17/10/2024 39.00p 39.00p 38.00p 39.00p 35,132
16/10/2024 39.00p 40.00p 38.00p 39.00p 11,031
15/10/2024 39.00p 40.00p 38.00p 39.00p 17,896
14/10/2024 39.00p 39.30p 39.00p 39.00p 9,603
11/10/2024 39.00p 40.00p 38.00p 39.00p 23,692
10/10/2024 38.50p 40.00p 38.00p 40.00p 209,442
09/10/2024 41.00p 41.00p 37.30p 38.00p 64,253
08/10/2024 41.00p 41.00p 40.20p 41.00p 20,819
07/10/2024 41.00p 42.00p 40.00p 41.00p 15,036

Market data

Select a section