1. Share Prices

  2. Eneraqua Technologies PLC (ETP)

43.00p+0.50 (+1.18%)02 Oct 2024, 13:39
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
Oct 1, 202442.50p44.00p41.00p42.50p4,665
Sep 30, 202442.50p41.38p41.38p42.50p2,200
Sep 27, 202442.50p44.00p43.30p42.50p32,867
Sep 26, 202442.50p44.00p41.00p42.50p50
Sep 25, 202442.50p41.47p41.36p42.50p28,375
Sep 24, 202442.50p44.00p41.00p42.50p305
Sep 23, 202442.00p44.00p41.00p42.50p3,324
Sep 20, 202442.00p43.00p40.20p42.00p7,677
Sep 19, 202442.00p43.00p43.00p42.00p11,139
Sep 18, 202442.00p41.26p41.00p42.00p757
Sep 17, 202442.00p43.00p41.00p42.00p4,325
Sep 16, 202442.00p42.30p41.00p42.00p21,950
Sep 12, 202442.00p43.00p42.30p42.00p94
Sep 11, 202442.00p43.00p41.26p42.00p22,040
Sep 10, 202442.00p43.00p41.00p42.00p651
Sep 9, 202442.00p41.26p41.26p42.00p152
Sep 6, 202442.00p42.20p41.00p42.00p5,537
Sep 5, 202442.00p43.00p40.00p42.00p23,432
Sep 4, 202442.50p42.30p41.00p41.00p9,971
Sep 3, 202442.00p44.00p40.51p42.50p30,422
Sep 2, 202442.00p44.00p40.50p44.00p73,406
Aug 30, 202442.00p43.00p40.51p43.00p13,264
Aug 29, 202442.00p43.60p43.60p42.00p49
Aug 28, 202442.00p43.60p40.51p42.00p69,299
Aug 27, 202442.00p43.50p40.51p42.00p23,453
Aug 23, 202442.00p40.51p40.51p42.00p36,164
Aug 22, 202442.00p41.00p40.00p42.00p5,195
Aug 21, 202442.00p43.50p40.00p42.00p2,875
Aug 20, 202442.00p44.00p42.15p42.00p17,865
Aug 19, 202442.00p43.60p43.60p42.00p969
Aug 16, 202442.00p44.00p41.50p42.00p15,749
Aug 15, 202442.00p44.00p40.00p42.00p20,815
Aug 14, 202442.00p43.80p43.80p42.00p15,968
Aug 13, 202442.00p40.51p40.00p42.00p12,843
Aug 12, 202442.00p40.48p40.48p42.00p1,841
Aug 9, 202442.00p42.50p40.21p42.00p11,747
Aug 8, 202442.00p44.00p44.00p42.00p11
Aug 7, 202442.00p41.20p40.65p42.00p112,847
Aug 6, 202442.50p44.00p40.00p42.00p51,282
Aug 5, 202442.50p45.00p41.65p42.50p1,894
Aug 2, 202442.50p45.00p42.00p42.50p1,162
Aug 1, 202442.50p45.00p41.71p42.50p830
Jul 31, 202442.50p45.00p40.00p42.50p1,510
Jul 30, 202442.50p41.65p41.65p42.50p5,072
Jul 29, 202442.50p45.00p40.00p41.20p13,500
Jul 26, 202442.50p42.00p41.20p42.50p6,773
Jul 25, 202442.50p47.00p40.00p40.50p12,855
Jul 24, 202442.50p45.00p43.88p45.00p13,382
Jul 23, 202442.50p45.00p45.00p42.50p6
Jul 22, 202442.50p45.00p39.00p42.50p22,450
123456
Showing 1 to 50 of 252

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC238.586.75
Ithaca Energy PLC113.805.76
Prudential PLC716.003.53
Harbour Energy PLC279.603.06
Shell PLC2,543.822.66
Schroder Asiapacific Fund PLC560.832.53

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,276.00-6.66
Aston Martin Lagonda Global Holdings PLC111.00-5.29
Jd Sports Fashion PLC142.90-4.41
Close Brothers Group PLC384.20-4.57
Ocado Group PLC381.20-3.30
Severn Trent PLC2,607.00-3.09