1. Share Prices

  2. Eneraqua Technologies PLC (ETP)

41.00p+0.00 (+0.00%)03 Jan 2025, 15:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eneraqua Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 202541.00p42.00p40.50p41.00p9,179
Jan 2, 202539.50p42.00p40.00p41.00p58,355
Dec 31, 202439.00p39.99p39.80p39.50p19,638
Dec 30, 202438.50p39.50p38.00p39.00p29,543
Dec 27, 202438.50p40.00p38.98p40.00p1,513
Dec 24, 202438.50p37.50p37.50p38.50p2,500
Dec 23, 202438.50p38.70p38.00p38.50p13,642
Dec 20, 202438.50p39.00p38.00p38.50p19,033
Dec 19, 202438.50p38.80p38.00p38.50p15,966
Dec 18, 202439.50p39.00p38.00p38.50p43,786
Dec 17, 202439.50p39.59p39.00p39.50p4,494
Dec 16, 202439.50p39.59p39.59p39.50p2,273
Dec 13, 202439.50p40.00p39.02p39.50p29,011
Dec 12, 202439.50p39.90p39.00p39.50p27,909
Dec 11, 202439.50p40.00p39.00p39.50p73,163
Dec 10, 202439.50p39.90p39.00p39.50p4,559
Dec 9, 202439.75p40.20p39.00p40.00p81,101
Dec 6, 202441.00p41.00p39.00p39.75p190,220
Dec 5, 202439.50p40.70p39.26p41.00p259,263
Dec 4, 202447.00p47.09p37.00p40.00p312,681
Dec 2, 202447.50p47.44p46.10p47.00p46,900
Nov 29, 202449.00p50.00p47.00p47.50p67,652
Nov 28, 202449.00p50.00p48.00p49.00p5,275
Nov 27, 202449.00p50.00p48.00p49.00p68,536
Nov 26, 202449.00p50.00p48.00p49.00p13,472
Nov 25, 202449.00p50.00p48.16p49.00p42,164
Nov 22, 202449.00p50.00p48.00p49.00p7,000
Nov 21, 202449.50p49.70p48.00p49.00p120,300
Nov 20, 202451.00p52.00p49.21p49.50p102,637
Nov 19, 202451.00p50.24p50.00p51.00p1,074
Nov 18, 202452.00p53.00p50.00p51.00p76,469
Nov 15, 202452.00p53.00p51.70p52.00p63,612
Nov 14, 202452.00p53.00p51.00p52.00p12,154
Nov 13, 202451.00p53.00p50.00p51.00p33,660
Nov 12, 202452.00p53.70p50.00p52.00p50,201
Nov 11, 202449.50p55.00p48.00p52.00p193,439
Nov 8, 202449.50p50.98p48.08p49.50p17,398
Nov 7, 202448.50p52.00p47.30p49.50p425,802
Nov 6, 202444.50p48.90p44.00p48.50p385,490
Nov 5, 202443.50p45.00p43.15p44.50p53,672
Nov 4, 202441.00p44.00p41.10p43.50p68,859
Nov 1, 202440.50p41.00p40.00p40.50p5,900
Oct 31, 202440.50p41.00p40.35p40.50p2,989
Oct 30, 202441.50p42.00p40.00p40.50p43,868
Oct 29, 202439.50p42.00p39.00p41.50p39,254
Oct 28, 202439.50p40.00p38.50p39.50p39,733
Oct 25, 202439.50p39.88p39.00p39.50p33,216
Oct 24, 202439.50p40.00p40.00p39.50p25,554
Oct 23, 202439.50p40.00p39.21p39.50p88,892
Oct 22, 202439.00p40.00p38.99p39.50p9,666
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.