Eneraqua Technologies (ETP) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eneraqua Technologies

Date Open High Low Close* Volume
24/04/2025 24.50p 24.50p 23.00p 23.60p 40164
23/04/2025 25.50p 26.00p 24.00p 24.50p 26165
22/04/2025 25.50p 26.00p 25.00p 25.50p 7458
17/04/2025 25.50p 26.00p 25.00p 25.60p 29023
16/04/2025 26.00p 26.00p 25.00p 25.80p 59165
15/04/2025 26.00p 27.00p 25.00p 26.00p 11329
14/04/2025 27.50p 28.00p 25.66p 28.00p 39498
11/04/2025 27.50p 27.80p 27.00p 27.50p 11200
10/04/2025 27.50p 27.50p 27.10p 27.50p 11219
09/04/2025 26.50p 28.00p 25.00p 25.00p 4119
08/04/2025 28.00p 29.00p 25.03p 26.50p 85448
07/04/2025 29.50p 30.00p 27.20p 27.50p 52723
04/04/2025 32.50p 33.00p 29.00p 29.50p 57638
03/04/2025 32.50p 33.00p 32.00p 32.50p 49624
02/04/2025 32.50p 32.55p 32.00p 32.50p 14428
01/04/2025 32.50p 32.95p 32.02p 32.50p 17565
31/03/2025 32.50p 32.50p 32.50p 32.50p 20000
28/03/2025 32.50p 32.50p 32.50p 32.50p 12232
27/03/2025 32.50p 33.00p 32.00p 32.50p 10686
26/03/2025 32.50p 33.00p 32.40p 32.50p 8731
25/03/2025 32.50p 33.00p 32.50p 32.50p 15139
24/03/2025 32.50p 33.00p 32.00p 32.50p 32012
21/03/2025 32.50p 33.00p 32.00p 32.50p 52234
20/03/2025 32.50p 33.00p 32.00p 32.50p 4677
19/03/2025 32.50p 32.50p 32.23p 32.50p 0
18/03/2025 32.50p 32.50p 32.18p 32.50p 4491
17/03/2025 32.50p 32.98p 31.40p 32.50p 10346
14/03/2025 32.50p 33.00p 32.00p 32.50p 7751
13/03/2025 32.50p 33.00p 32.00p 32.50p 32666
12/03/2025 31.00p 32.75p 31.00p 32.50p 53152
11/03/2025 33.00p 33.80p 31.00p 31.00p 13520
10/03/2025 33.00p 34.00p 32.00p 33.00p 113320
07/03/2025 33.00p 33.80p 32.00p 33.00p 9338
06/03/2025 34.00p 35.00p 32.50p 33.00p 13461
05/03/2025 34.00p 34.00p 33.63p 34.00p 0
04/03/2025 34.00p 35.00p 33.00p 34.00p 4077
03/03/2025 34.00p 35.00p 33.00p 34.00p 19402
28/02/2025 34.50p 35.00p 34.00p 34.00p 6600
27/02/2025 34.50p 35.00p 33.10p 34.50p 32261
26/02/2025 35.50p 35.50p 34.00p 34.50p 11756
25/02/2025 35.50p 35.50p 34.00p 34.00p 40212
24/02/2025 35.50p 35.50p 34.00p 35.50p 8862
21/02/2025 35.50p 37.00p 34.00p 35.50p 10765
20/02/2025 35.50p 36.80p 34.00p 35.50p 25354
19/02/2025 36.00p 36.00p 35.00p 35.50p 59280
18/02/2025 36.00p 37.00p 34.00p 36.00p 23362
17/02/2025 37.00p 37.00p 34.31p 35.00p 87758
14/02/2025 37.00p 37.00p 36.00p 37.00p 12946
13/02/2025 37.50p 37.50p 36.80p 37.00p 23125
12/02/2025 38.50p 38.50p 37.00p 37.50p 6128
11/02/2025 39.00p 39.00p 36.10p 38.50p 28650
10/02/2025 39.00p 39.29p 38.00p 39.00p 13274
07/02/2025 39.00p 39.90p 38.00p 39.00p 2102
06/02/2025 39.00p 40.00p 38.00p 39.00p 13488
05/02/2025 39.00p 40.00p 38.00p 39.00p 16474
04/02/2025 39.50p 40.00p 38.32p 40.00p 5916
03/02/2025 39.50p 39.70p 39.00p 39.50p 24500
31/01/2025 39.50p 40.00p 39.00p 39.00p 11129
30/01/2025 40.00p 40.30p 39.00p 39.50p 56354
29/01/2025 40.00p 40.30p 39.00p 40.00p 9389
28/01/2025 40.00p 40.20p 39.30p 40.00p 35958
27/01/2025 39.50p 41.00p 39.00p 40.00p 177933
24/01/2025 40.00p 41.00p 38.20p 38.20p 15608
23/01/2025 40.00p 41.00p 39.00p 40.00p 3480
22/01/2025 40.50p 41.00p 38.20p 38.20p 11570
21/01/2025 40.50p 40.50p 40.00p 40.50p 1589
20/01/2025 41.00p 41.00p 39.00p 40.50p 32717
17/01/2025 41.00p 41.00p 40.00p 41.00p 16890
16/01/2025 41.00p 41.00p 40.00p 41.00p 20979
15/01/2025 41.00p 41.00p 40.00p 41.00p 4342
14/01/2025 41.00p 41.00p 40.00p 41.00p 50001
13/01/2025 41.00p 41.00p 40.26p 41.00p 1240
10/01/2025 41.00p 41.40p 39.20p 41.00p 23793
09/01/2025 41.00p 41.00p 40.00p 41.00p 31
08/01/2025 41.00p 41.00p 40.60p 41.00p 17614
07/01/2025 41.00p 42.00p 40.50p 41.80p 21773
06/01/2025 41.00p 42.80p 40.30p 42.00p 41356
03/01/2025 41.00p 42.00p 40.50p 41.00p 9179
02/01/2025 39.50p 42.00p 39.50p 41.00p 58355
31/12/2024 39.00p 39.99p 39.00p 39.50p 19638
30/12/2024 38.50p 39.50p 38.00p 39.00p 29543
27/12/2024 38.50p 40.00p 38.50p 40.00p 1513
24/12/2024 38.50p 38.50p 37.50p 38.50p 2500
23/12/2024 38.50p 38.70p 38.00p 38.50p 13642
20/12/2024 38.50p 39.00p 38.00p 38.50p 19033
19/12/2024 38.50p 38.80p 38.00p 38.50p 15966
18/12/2024 39.50p 39.50p 38.00p 38.50p 43786
17/12/2024 39.50p 39.59p 39.00p 39.50p 4494
16/12/2024 39.50p 39.59p 39.50p 39.50p 2273
13/12/2024 39.50p 40.00p 39.02p 39.50p 29011
12/12/2024 39.50p 39.90p 39.00p 39.50p 27909
11/12/2024 39.50p 40.00p 39.00p 39.50p 73163
10/12/2024 39.50p 39.90p 39.00p 39.50p 4559
09/12/2024 39.75p 40.20p 39.00p 40.00p 81101
06/12/2024 41.00p 41.00p 39.00p 39.75p 190220
05/12/2024 39.50p 41.00p 39.26p 41.00p 259263
04/12/2024 47.00p 47.09p 37.00p 40.00p 312681
03/12/2024 47.00p 47.37p 47.00p 47.00p 0
02/12/2024 47.50p 47.50p 46.10p 47.00p 46900
29/11/2024 49.00p 50.00p 47.00p 47.50p 67652
28/11/2024 49.00p 50.00p 48.00p 49.00p 5275
27/11/2024 49.00p 50.00p 48.00p 49.00p 68536
26/11/2024 49.00p 50.00p 48.00p 49.00p 13472
25/11/2024 49.00p 50.00p 48.16p 49.00p 42164
22/11/2024 49.00p 50.00p 48.00p 49.00p 7000
21/11/2024 49.50p 49.70p 48.00p 49.00p 120300
20/11/2024 51.00p 52.00p 49.21p 49.50p 102637
19/11/2024 51.00p 51.00p 50.00p 51.00p 1074
18/11/2024 52.00p 53.00p 50.00p 51.00p 76469
15/11/2024 52.00p 53.00p 51.70p 52.00p 63612
14/11/2024 52.00p 53.00p 51.00p 52.00p 12154
13/11/2024 51.00p 53.00p 50.00p 51.00p 33660
12/11/2024 52.00p 53.70p 50.00p 52.00p 50201
11/11/2024 49.50p 55.00p 48.00p 52.00p 193439
08/11/2024 49.50p 50.99p 48.07p 49.50p 17398
07/11/2024 48.50p 52.00p 47.30p 49.50p 425802
06/11/2024 44.50p 48.90p 44.00p 48.50p 385490
05/11/2024 43.50p 45.00p 43.15p 44.50p 53672
04/11/2024 41.00p 44.00p 41.00p 43.50p 68859
01/11/2024 40.50p 41.00p 40.00p 40.50p 5900
31/10/2024 40.50p 41.00p 40.35p 40.50p 2989
30/10/2024 41.50p 42.00p 40.00p 40.50p 43868
29/10/2024 39.50p 42.00p 39.00p 41.50p 39254
28/10/2024 39.50p 40.00p 38.50p 39.50p 39733
25/10/2024 39.50p 39.88p 39.00p 39.50p 33216
24/10/2024 39.50p 40.00p 39.50p 39.50p 25554
23/10/2024 39.50p 40.00p 39.21p 39.50p 88892
22/10/2024 39.00p 40.00p 38.99p 39.50p 9666
21/10/2024 39.00p 40.00p 38.76p 39.00p 32046
18/10/2024 39.00p 39.90p 38.62p 39.00p 6819
17/10/2024 39.00p 39.00p 38.00p 39.00p 35132
16/10/2024 39.00p 40.00p 38.00p 39.00p 11031
15/10/2024 39.00p 40.00p 38.00p 39.00p 17896
14/10/2024 39.00p 39.30p 39.00p 39.00p 9603
11/10/2024 39.00p 40.00p 38.00p 39.00p 23692
10/10/2024 38.50p 40.00p 38.00p 40.00p 209442
09/10/2024 41.00p 41.00p 37.30p 38.00p 64253
08/10/2024 41.00p 41.00p 40.20p 41.00p 20819
07/10/2024 41.00p 42.00p 40.00p 41.00p 15036
04/10/2024 41.00p 42.00p 40.11p 41.00p 26443
03/10/2024 41.50p 42.00p 41.00p 41.00p 92
02/10/2024 42.50p 43.40p 40.10p 42.00p 53444
01/10/2024 42.50p 44.00p 41.00p 42.50p 4665
30/09/2024 42.50p 42.50p 41.38p 42.50p 2200
27/09/2024 42.50p 44.00p 42.50p 42.50p 32867
26/09/2024 42.50p 44.00p 41.00p 42.50p 50
25/09/2024 42.50p 42.50p 41.36p 42.50p 28375
24/09/2024 42.50p 44.00p 41.00p 42.50p 305
23/09/2024 42.00p 44.00p 41.00p 42.50p 3324
20/09/2024 42.00p 43.00p 40.20p 42.00p 7677
19/09/2024 42.00p 43.00p 42.00p 42.00p 11139
18/09/2024 42.00p 42.00p 41.00p 42.00p 757
17/09/2024 42.00p 43.00p 41.00p 42.00p 4325
16/09/2024 42.00p 42.30p 41.00p 42.00p 21950
13/09/2024 42.00p 42.00p 42.00p 42.00p 0
12/09/2024 42.00p 43.00p 42.00p 42.00p 94
11/09/2024 42.00p 43.00p 41.26p 42.00p 22040
10/09/2024 42.00p 43.00p 41.00p 42.00p 651
09/09/2024 42.00p 42.00p 41.26p 42.00p 152
06/09/2024 42.00p 42.20p 41.00p 42.00p 5537
05/09/2024 42.00p 43.00p 40.00p 42.00p 23432
04/09/2024 42.50p 42.50p 41.00p 41.00p 9971
03/09/2024 42.00p 44.00p 40.51p 42.50p 30422
02/09/2024 42.00p 44.00p 40.50p 44.00p 73406
30/08/2024 42.00p 43.00p 40.51p 43.00p 13264
29/08/2024 42.00p 43.60p 42.00p 42.00p 49
27/08/2024 42.00p 43.50p 40.51p 42.00p 23453
23/08/2024 42.00p 42.00p 40.51p 42.00p 36164
22/08/2024 42.00p 42.00p 40.00p 42.00p 5195
21/08/2024 42.00p 43.50p 40.00p 42.00p 2875
20/08/2024 42.00p 44.00p 42.00p 42.00p 17865
19/08/2024 42.00p 43.60p 40.43p 42.00p 969
16/08/2024 42.00p 44.00p 41.50p 42.00p 15749
15/08/2024 42.00p 44.00p 40.00p 42.00p 20815
14/08/2024 42.00p 43.80p 42.00p 42.00p 15968
13/08/2024 42.00p 42.00p 40.00p 42.00p 12843
12/08/2024 42.00p 42.00p 40.48p 42.00p 1841
09/08/2024 42.00p 42.50p 40.21p 42.00p 11747
08/08/2024 42.00p 44.00p 42.00p 42.00p 11
07/08/2024 42.00p 42.00p 40.65p 42.00p 112847
06/08/2024 42.50p 44.00p 40.00p 42.00p 51282
05/08/2024 42.50p 45.00p 41.65p 42.50p 1894
02/08/2024 42.50p 45.00p 42.00p 42.50p 1162
01/08/2024 42.50p 45.00p 41.71p 42.50p 830
31/07/2024 42.50p 45.00p 40.00p 42.50p 1510
30/07/2024 42.50p 42.50p 41.65p 42.50p 5072
29/07/2024 42.50p 45.00p 40.00p 41.20p 13500
26/07/2024 42.50p 42.50p 41.20p 42.50p 6773
25/07/2024 42.50p 47.00p 40.00p 40.50p 12855
24/07/2024 42.50p 45.00p 42.50p 45.00p 13382
23/07/2024 42.50p 45.00p 42.50p 42.50p 6
22/07/2024 42.50p 45.00p 39.00p 42.50p 22450
19/07/2024 42.50p 45.10p 41.60p 42.50p 51147
18/07/2024 42.50p 45.00p 41.50p 42.50p 3698
17/07/2024 43.50p 45.00p 42.90p 43.50p 165671
16/07/2024 43.50p 43.50p 42.90p 43.50p 24524
15/07/2024 43.00p 45.00p 42.45p 43.50p 20891
12/07/2024 43.00p 45.00p 43.00p 43.00p 3264
11/07/2024 41.00p 45.00p 40.00p 43.00p 125577
10/07/2024 41.00p 42.00p 40.52p 41.00p 10610

*Close Price adjusted for both dividends and splits