- Share Prices
Eneraqua Technologies PLC (ETP)
43.00p+0.50 (+1.18%)02 Oct 2024, 09:52
Eneraqua Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 42.50p | 44.00p | 41.00p | 42.50p | 4,665 |
Sep 30, 2024 | 42.50p | 41.38p | 41.38p | 42.50p | 2,200 |
Sep 27, 2024 | 42.50p | 44.00p | 43.30p | 42.50p | 32,867 |
Sep 26, 2024 | 42.50p | 44.00p | 41.00p | 42.50p | 50 |
Sep 25, 2024 | 42.50p | 41.47p | 41.36p | 42.50p | 28,375 |
Sep 24, 2024 | 42.50p | 44.00p | 41.00p | 42.50p | 305 |
Sep 23, 2024 | 42.00p | 44.00p | 41.00p | 42.50p | 3,324 |
Sep 20, 2024 | 42.00p | 43.00p | 40.20p | 42.00p | 7,677 |
Sep 19, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 11,139 |
Sep 18, 2024 | 42.00p | 41.26p | 41.00p | 42.00p | 757 |
Sep 17, 2024 | 42.00p | 43.00p | 41.00p | 42.00p | 4,325 |
Sep 16, 2024 | 42.00p | 42.30p | 41.00p | 42.00p | 21,950 |
Sep 12, 2024 | 42.00p | 43.00p | 42.30p | 42.00p | 94 |
Sep 11, 2024 | 42.00p | 43.00p | 41.26p | 42.00p | 22,040 |
Sep 10, 2024 | 42.00p | 43.00p | 41.00p | 42.00p | 651 |
Sep 9, 2024 | 42.00p | 41.26p | 41.26p | 42.00p | 152 |
Sep 6, 2024 | 42.00p | 42.20p | 41.00p | 42.00p | 5,537 |
Sep 5, 2024 | 42.00p | 43.00p | 40.00p | 42.00p | 23,432 |
Sep 4, 2024 | 42.50p | 42.30p | 41.00p | 41.00p | 9,971 |
Sep 3, 2024 | 42.00p | 44.00p | 40.51p | 42.50p | 30,422 |
Sep 2, 2024 | 42.00p | 44.00p | 40.50p | 44.00p | 73,406 |
Aug 30, 2024 | 42.00p | 43.00p | 40.51p | 43.00p | 13,264 |
Aug 29, 2024 | 42.00p | 43.60p | 43.60p | 42.00p | 49 |
Aug 28, 2024 | 42.00p | 43.60p | 40.51p | 42.00p | 69,299 |
Aug 27, 2024 | 42.00p | 43.50p | 40.51p | 42.00p | 23,453 |
Aug 23, 2024 | 42.00p | 40.51p | 40.51p | 42.00p | 36,164 |
Aug 22, 2024 | 42.00p | 41.00p | 40.00p | 42.00p | 5,195 |
Aug 21, 2024 | 42.00p | 43.50p | 40.00p | 42.00p | 2,875 |
Aug 20, 2024 | 42.00p | 44.00p | 42.15p | 42.00p | 17,865 |
Aug 19, 2024 | 42.00p | 43.60p | 43.60p | 42.00p | 969 |
Aug 16, 2024 | 42.00p | 44.00p | 41.50p | 42.00p | 15,749 |
Aug 15, 2024 | 42.00p | 44.00p | 40.00p | 42.00p | 20,815 |
Aug 14, 2024 | 42.00p | 43.80p | 43.80p | 42.00p | 15,968 |
Aug 13, 2024 | 42.00p | 40.51p | 40.00p | 42.00p | 12,843 |
Aug 12, 2024 | 42.00p | 40.48p | 40.48p | 42.00p | 1,841 |
Aug 9, 2024 | 42.00p | 42.50p | 40.21p | 42.00p | 11,747 |
Aug 8, 2024 | 42.00p | 44.00p | 44.00p | 42.00p | 11 |
Aug 7, 2024 | 42.00p | 41.20p | 40.65p | 42.00p | 112,847 |
Aug 6, 2024 | 42.50p | 44.00p | 40.00p | 42.00p | 51,282 |
Aug 5, 2024 | 42.50p | 45.00p | 41.65p | 42.50p | 1,894 |
Aug 2, 2024 | 42.50p | 45.00p | 42.00p | 42.50p | 1,162 |
Aug 1, 2024 | 42.50p | 45.00p | 41.71p | 42.50p | 830 |
Jul 31, 2024 | 42.50p | 45.00p | 40.00p | 42.50p | 1,510 |
Jul 30, 2024 | 42.50p | 41.65p | 41.65p | 42.50p | 5,072 |
Jul 29, 2024 | 42.50p | 45.00p | 40.00p | 41.20p | 13,500 |
Jul 26, 2024 | 42.50p | 42.00p | 41.20p | 42.50p | 6,773 |
Jul 25, 2024 | 42.50p | 47.00p | 40.00p | 40.50p | 12,855 |
Jul 24, 2024 | 42.50p | 45.00p | 43.88p | 45.00p | 13,382 |
Jul 23, 2024 | 42.50p | 45.00p | 45.00p | 42.50p | 6 |
Jul 22, 2024 | 42.50p | 45.00p | 39.00p | 42.50p | 22,450 |