19.00p+0.00 (+0.00%)09 Jul 2025, 14:45
Eneraqua Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 9, 2025 | 19.00p | 20.00p | 18.00p | 19.00p | 73,335 |
Jul 8, 2025 | 19.00p | 19.99p | 18.00p | 19.00p | 50,047 |
Jul 7, 2025 | 22.50p | 24.90p | 18.00p | 19.00p | 630,670 |
Jul 4, 2025 | 29.00p | 28.35p | 28.25p | 29.00p | 17,132 |
Jul 3, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 23,565 |
Jul 2, 2025 | 29.00p | 30.00p | 28.55p | 29.00p | 3,454 |
Jul 1, 2025 | 29.50p | 30.00p | 28.00p | 29.00p | 19,863 |
Jun 30, 2025 | 29.50p | 28.75p | 28.00p | 29.50p | 2,232 |
Jun 27, 2025 | 29.50p | 31.00p | 28.00p | 29.50p | 15,940 |
Jun 26, 2025 | 29.50p | 31.00p | 28.42p | 29.40p | 14,947 |
Jun 25, 2025 | 29.50p | 31.00p | 28.00p | 29.50p | 15,828 |
Jun 24, 2025 | 29.50p | 31.00p | 31.00p | 29.50p | 862 |
Jun 23, 2025 | 29.50p | 31.00p | 28.35p | 29.50p | 1,608 |
Jun 20, 2025 | 29.00p | 30.00p | 28.52p | 29.50p | 11,791 |
Jun 19, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 1,236 |
Jun 17, 2025 | 29.00p | 29.90p | 28.35p | 29.00p | 2,120 |
Jun 16, 2025 | 29.00p | 29.99p | 28.35p | 29.00p | 3,688 |
Jun 12, 2025 | 29.00p | 30.00p | 28.25p | 29.00p | 3,325 |
Jun 11, 2025 | 29.00p | 28.00p | 28.00p | 29.00p | 7 |
Jun 10, 2025 | 29.00p | 29.00p | 29.00p | 29.00p | 4,500 |
Jun 9, 2025 | 29.00p | 29.48p | 29.48p | 29.00p | 20,150 |
Jun 6, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 549 |
Jun 5, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 9,306 |
Jun 4, 2025 | 29.00p | 28.60p | 28.25p | 29.00p | 1,223 |
Jun 3, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 21,272 |
Jun 2, 2025 | 29.00p | 30.00p | 28.00p | 29.80p | 32,460 |
May 30, 2025 | 29.00p | 30.00p | 28.00p | 28.00p | 9,153 |
May 29, 2025 | 29.00p | 29.11p | 28.00p | 29.00p | 18,852 |
May 28, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 104 |
May 27, 2025 | 29.00p | 29.25p | 28.40p | 29.00p | 19,694 |
May 23, 2025 | 29.00p | 28.36p | 28.00p | 29.00p | 9,997 |
May 22, 2025 | 29.00p | 28.56p | 27.40p | 27.40p | 17,889 |
May 21, 2025 | 29.00p | 29.44p | 28.00p | 29.00p | 37,891 |
May 20, 2025 | 29.00p | 30.00p | 28.44p | 29.00p | 23,046 |
May 19, 2025 | 29.00p | 29.00p | 28.00p | 29.00p | 3,419 |
May 16, 2025 | 29.00p | 30.00p | 28.88p | 29.00p | 10,567 |
May 15, 2025 | 26.50p | 30.00p | 27.00p | 29.00p | 31,733 |
May 14, 2025 | 24.50p | 27.00p | 24.00p | 26.50p | 84,842 |
May 13, 2025 | 24.50p | 24.23p | 24.23p | 24.50p | 753 |
May 12, 2025 | 24.50p | 26.00p | 23.00p | 24.50p | 22,505 |
May 9, 2025 | 24.50p | 26.00p | 23.00p | 24.50p | 2,817 |
May 8, 2025 | 24.50p | 26.00p | 23.75p | 24.50p | 13,129 |
May 7, 2025 | 24.50p | 25.50p | 23.60p | 24.50p | 3,090 |
May 6, 2025 | 21.50p | 25.50p | 20.60p | 24.50p | 98,334 |
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 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.