Market data

Select a section

Eneraqua Technologies

(ETP)
Sector: Construction & Materials
49.25p
0.25p 0.51
Last updated: 12:01:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 43.50p 45.00p 42.90p 43.50p 165,671
16/07/2024 43.50p 43.50p 42.90p 43.50p 24,524
15/07/2024 43.00p 45.00p 42.45p 43.50p 20,891
12/07/2024 43.00p 45.00p 43.00p 43.00p 3,264
11/07/2024 41.00p 45.00p 40.00p 43.00p 125,577
10/07/2024 41.00p 42.00p 40.52p 41.00p 10,610
09/07/2024 41.00p 42.00p 40.36p 41.00p 40,838
08/07/2024 45.00p 45.00p 40.00p 40.00p 195,311
05/07/2024 45.00p 46.00p 45.00p 45.00p 32,702
04/07/2024 45.00p 46.00p 44.00p 45.00p 20,786
03/07/2024 47.00p 49.00p 43.26p 45.00p 173,462
02/07/2024 50.00p 50.60p 48.90p 50.00p 11,455
01/07/2024 50.00p 50.70p 50.00p 50.00p 23,242
28/06/2024 50.00p 52.00p 48.00p 50.00p 267
27/06/2024 50.00p 52.00p 48.80p 50.00p 5,268
26/06/2024 50.00p 52.00p 48.00p 50.00p 15,190
25/06/2024 50.00p 50.90p 48.66p 50.00p 32,278
24/06/2024 50.00p 51.00p 48.80p 50.00p 1,005
21/06/2024 50.00p 52.00p 50.00p 50.00p 14,854
20/06/2024 50.00p 52.00p 48.00p 50.00p 10,371
19/06/2024 50.00p 52.00p 49.41p 50.00p 28,520
18/06/2024 50.50p 52.00p 49.31p 52.00p 27,515
17/06/2024 51.50p 52.00p 49.20p 52.00p 37,097
14/06/2024 47.00p 51.80p 46.60p 51.50p 157,048
13/06/2024 47.50p 48.00p 46.74p 47.00p 65,407
12/06/2024 47.00p 48.00p 46.00p 48.00p 37,652
11/06/2024 46.50p 48.00p 45.00p 47.00p 48,694
10/06/2024 47.50p 48.90p 45.86p 46.50p 84,965
07/06/2024 43.00p 48.00p 43.00p 47.50p 274,518
06/06/2024 40.00p 44.00p 40.00p 43.00p 145,461
05/06/2024 39.50p 42.00p 39.50p 40.00p 131,797
04/06/2024 39.50p 40.00p 39.00p 39.50p 164,293
03/06/2024 39.50p 40.00p 39.37p 39.50p 1,053,657
31/05/2024 39.00p 39.95p 39.00p 39.50p 628,545
30/05/2024 39.00p 39.10p 39.00p 39.00p 30,214
29/05/2024 39.00p 40.00p 38.00p 39.00p 222,560
28/05/2024 39.50p 41.00p 38.55p 39.00p 176,302
27/05/2024 37.00p 41.00p 37.00p 39.50p 340,655

Market data

Select a section