Market data

Select a section

Eneraqua Technologies

(ETP)
Sector: Construction & Materials
41.00p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 41.00p 42.00p 40.11p 41.00p 26,443
03/10/2024 41.50p 42.00p 41.00p 41.00p 92
02/10/2024 42.50p 43.40p 40.10p 42.00p 53,444
01/10/2024 42.50p 44.00p 41.00p 42.50p 4,665
30/09/2024 42.50p 42.50p 41.38p 42.50p 2,200
27/09/2024 42.50p 44.00p 42.50p 42.50p 32,867
26/09/2024 42.50p 44.00p 41.00p 42.50p 50
25/09/2024 42.50p 42.50p 41.36p 42.50p 28,375
24/09/2024 42.50p 44.00p 41.00p 42.50p 305
23/09/2024 42.00p 44.00p 41.00p 42.50p 3,324
20/09/2024 42.00p 43.00p 40.20p 42.00p 7,677
19/09/2024 42.00p 43.00p 42.00p 42.00p 11,139
18/09/2024 42.00p 42.00p 41.00p 42.00p 757
17/09/2024 42.00p 43.00p 41.00p 42.00p 4,325
16/09/2024 42.00p 42.30p 41.00p 42.00p 21,950
13/09/2024 42.00p 42.00p 42.00p 42.00p 0
12/09/2024 42.00p 43.00p 42.00p 42.00p 94
11/09/2024 42.00p 43.00p 41.26p 42.00p 22,040
10/09/2024 42.00p 43.00p 41.00p 42.00p 651
09/09/2024 42.00p 42.00p 41.26p 42.00p 152
06/09/2024 42.00p 42.20p 41.00p 42.00p 5,537
05/09/2024 42.00p 43.00p 40.00p 42.00p 23,432
04/09/2024 42.50p 42.50p 41.00p 41.00p 9,971
03/09/2024 42.00p 44.00p 40.51p 42.50p 30,422
02/09/2024 42.00p 44.00p 40.50p 43.00p 73,406
30/08/2024 42.00p 43.00p 40.51p 43.00p 13,264
29/08/2024 42.00p 43.60p 42.00p 42.00p 49
28/08/2024 42.00p 43.60p 40.51p 42.00p 69,299
27/08/2024 42.00p 43.50p 40.51p 42.00p 23,453
26/08/2024 42.00p 42.00p 40.00p 42.00p 5,195
23/08/2024 42.00p 42.00p 40.00p 42.00p 5,195
22/08/2024 42.00p 42.00p 40.00p 42.00p 5,195
21/08/2024 42.00p 43.50p 40.00p 42.00p 2,875
20/08/2024 42.00p 44.00p 42.00p 42.00p 17,865
19/08/2024 42.00p 43.60p 40.43p 42.00p 969
16/08/2024 42.00p 44.00p 41.50p 42.00p 15,749
15/08/2024 42.00p 44.00p 40.00p 42.00p 20,815
14/08/2024 42.00p 43.80p 42.00p 42.00p 15,968
13/08/2024 42.00p 42.00p 40.00p 42.00p 12,843
12/08/2024 42.00p 42.00p 40.48p 42.00p 1,841
09/08/2024 42.00p 42.50p 40.21p 42.00p 11,747
08/08/2024 42.00p 44.00p 42.00p 42.00p 11
07/08/2024 42.00p 42.00p 40.65p 42.00p 112,847
06/08/2024 42.50p 44.00p 40.00p 42.00p 51,282
05/08/2024 42.50p 45.00p 41.65p 42.50p 1,894
02/08/2024 42.50p 45.00p 42.00p 42.50p 1,162
01/08/2024 42.50p 45.00p 41.71p 42.50p 830
31/07/2024 42.50p 45.00p 40.00p 42.50p 1,510
30/07/2024 42.50p 42.50p 41.65p 42.50p 5,072
29/07/2024 42.50p 45.00p 40.00p 41.20p 13,500
26/07/2024 42.50p 42.50p 41.20p 40.50p 6,773
25/07/2024 42.50p 47.00p 40.00p 40.50p 12,855
24/07/2024 42.50p 45.00p 42.50p 45.00p 13,382
23/07/2024 42.50p 45.00p 42.50p 42.50p 6
22/07/2024 42.50p 45.00p 39.00p 42.50p 22,450
19/07/2024 42.50p 45.10p 41.60p 42.50p 51,147
18/07/2024 42.50p 45.00p 41.50p 42.50p 3,698

Market data

Select a section