Select a section

SEARCH

Eneraqua Technologies

(ETP)

Sector: Construction & Materials

29.00p

0.00p 0.00

Last updated: 16:55:03

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	29.00p	30.00p	28.88p	29.00p	10,567
15/05/2025	26.50p	30.00p	26.50p	29.00p	31,733
14/05/2025	24.50p	27.00p	24.00p	26.50p	84,842
13/05/2025	24.50p	24.50p	24.23p	24.50p	753
12/05/2025	24.50p	26.00p	23.00p	24.50p	22,505
09/05/2025	24.50p	26.00p	23.00p	24.50p	2,818
08/05/2025	24.50p	26.00p	23.75p	24.50p	13,129
07/05/2025	24.50p	25.50p	23.60p	24.50p	3,090
06/05/2025	21.50p	25.50p	20.60p	24.50p	98,335
05/05/2025	21.50p	21.98p	21.00p	21.50p	45,705
02/05/2025	21.50p	21.98p	21.00p	21.50p	45,705
01/05/2025	21.50p	22.00p	20.60p	21.50p	15,193
30/04/2025	21.50p	21.93p	21.00p	21.00p	9,338
29/04/2025	21.50p	22.00p	21.00p	21.50p	22,878
28/04/2025	23.00p	23.45p	21.00p	22.00p	76,423
25/04/2025	23.50p	24.00p	22.00p	23.00p	89,088
24/04/2025	24.50p	24.50p	23.00p	23.60p	40,164
23/04/2025	25.50p	26.00p	24.00p	24.50p	26,165
22/04/2025	25.50p	26.00p	25.00p	25.50p	7,458
21/04/2025	25.50p	26.00p	25.00p	25.60p	29,023
18/04/2025	25.50p	26.00p	25.00p	25.60p	29,023
17/04/2025	25.50p	26.00p	25.00p	25.60p	29,023
16/04/2025	26.00p	26.00p	25.00p	25.80p	59,165
15/04/2025	26.00p	27.00p	25.00p	26.00p	11,329
14/04/2025	27.50p	28.00p	25.66p	28.00p	39,498
11/04/2025	27.50p	27.80p	27.00p	27.50p	11,200
10/04/2025	27.50p	27.50p	27.10p	27.50p	11,219
09/04/2025	26.50p	28.00p	25.00p	25.00p	4,119
08/04/2025	28.00p	29.00p	25.03p	26.50p	85,448
07/04/2025	29.50p	30.00p	27.20p	27.50p	52,723
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