Shares Magazine
21.50p+0.00 (+0.00%)02 May 2025, 14:41
Eneraqua Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 21.50p | 21.98p | 21.00p | 21.50p | 45,705 |
| May 1, 2025 | 21.50p | 22.00p | 20.60p | 21.50p | 15,193 |
| Apr 30, 2025 | 21.50p | 21.93p | 21.00p | 21.00p | 9,338 |
| Apr 29, 2025 | 21.50p | 22.00p | 21.00p | 21.50p | 22,877 |
| Apr 28, 2025 | 23.00p | 23.45p | 21.00p | 22.00p | 76,423 |
| Apr 25, 2025 | 23.50p | 24.00p | 22.00p | 23.00p | 89,088 |
| Apr 24, 2025 | 24.50p | 24.00p | 23.00p | 23.60p | 40,163 |
| Apr 23, 2025 | 25.50p | 26.00p | 24.00p | 24.50p | 26,164 |
| Apr 22, 2025 | 25.50p | 26.00p | 25.00p | 25.50p | 7,457 |
| Apr 17, 2025 | 25.50p | 26.00p | 25.00p | 25.60p | 29,022 |
| Apr 16, 2025 | 26.00p | 26.00p | 25.00p | 25.80p | 59,165 |
| Apr 15, 2025 | 26.00p | 27.00p | 25.00p | 26.00p | 11,329 |
| Apr 14, 2025 | 27.50p | 28.00p | 25.66p | 28.00p | 39,497 |
| Apr 11, 2025 | 27.50p | 27.80p | 27.00p | 27.50p | 11,200 |
| Apr 10, 2025 | 27.50p | 27.50p | 27.10p | 27.50p | 11,219 |
| Apr 9, 2025 | 26.50p | 28.00p | 25.00p | 25.00p | 4,118 |
| Apr 8, 2025 | 28.00p | 29.00p | 25.03p | 26.50p | 85,447 |
| Apr 7, 2025 | 29.50p | 30.00p | 27.20p | 27.50p | 52,723 |
| Apr 4, 2025 | 32.50p | 33.00p | 29.00p | 29.50p | 57,637 |
| Apr 3, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 49,623 |
| Apr 2, 2025 | 32.50p | 32.55p | 32.00p | 32.50p | 14,429 |
| Apr 1, 2025 | 32.50p | 32.95p | 32.02p | 32.50p | 17,565 |
| Mar 31, 2025 | 32.50p | 32.50p | 32.50p | 32.50p | 20,000 |
| Mar 28, 2025 | 32.50p | 32.50p | 32.50p | 32.50p | 12,232 |
| Mar 27, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 10,685 |
| Mar 26, 2025 | 32.50p | 33.00p | 32.40p | 32.50p | 8,731 |
| Mar 25, 2025 | 32.50p | 33.00p | 33.00p | 32.50p | 15,139 |
| Mar 24, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 32,012 |
| Mar 21, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 52,232 |
| Mar 20, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 4,677 |
| Mar 18, 2025 | 32.50p | 32.18p | 32.18p | 32.50p | 4,491 |
| Mar 17, 2025 | 32.50p | 32.98p | 31.40p | 32.50p | 10,346 |
| Mar 14, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 7,751 |
| Mar 13, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 32,666 |
| Mar 12, 2025 | 31.00p | 32.75p | 31.70p | 32.50p | 53,152 |
| Mar 11, 2025 | 33.00p | 33.80p | 31.00p | 31.00p | 13,520 |
| Mar 10, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 113,320 |
| Mar 7, 2025 | 33.00p | 33.80p | 32.00p | 33.00p | 9,338 |
| Mar 6, 2025 | 34.00p | 35.00p | 32.50p | 33.00p | 13,460 |
| Mar 4, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 4,077 |
| Mar 3, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 19,402 |
| Feb 28, 2025 | 34.50p | 35.00p | 34.00p | 34.00p | 6,600 |
| Feb 27, 2025 | 34.50p | 35.00p | 33.10p | 34.50p | 32,261 |
| Feb 26, 2025 | 35.50p | 35.00p | 34.00p | 34.50p | 11,756 |
| Feb 25, 2025 | 35.50p | 35.40p | 34.00p | 34.00p | 40,212 |
| Feb 24, 2025 | 35.50p | 35.50p | 34.00p | 35.50p | 8,862 |
| Feb 21, 2025 | 35.50p | 37.00p | 34.00p | 35.50p | 10,765 |
| Feb 20, 2025 | 35.50p | 36.80p | 34.00p | 35.50p | 25,354 |
| Feb 19, 2025 | 36.00p | 35.74p | 35.00p | 35.50p | 59,280 |
| Feb 18, 2025 | 36.00p | 37.00p | 34.00p | 36.00p | 23,362 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.