Eneraqua Technologies (ETP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/02/2024 42.50p 44.00p 40.00p 42.00p 18734
07/02/2024 42.00p 42.80p 40.00p 42.00p 5529
06/02/2024 42.00p 42.00p 40.00p 42.00p 12065
05/02/2024 42.00p 44.00p 41.00p 42.00p 9816
02/02/2024 42.00p 44.00p 41.00p 42.00p 12388
01/02/2024 42.00p 44.00p 41.85p 42.00p 2075
31/01/2024 42.00p 42.89p 40.00p 42.00p 5424
30/01/2024 42.00p 44.00p 40.00p 42.00p 13692
29/01/2024 41.50p 43.00p 40.00p 42.00p 113946
26/01/2024 41.50p 43.00p 40.00p 42.20p 7565
25/01/2024 41.50p 43.00p 40.55p 43.00p 22310
24/01/2024 42.00p 44.00p 40.00p 41.50p 23309
23/01/2024 42.00p 44.00p 40.00p 42.00p 21710
22/01/2024 42.00p 44.00p 40.00p 42.00p 17816
19/01/2024 42.00p 44.00p 40.00p 42.00p 5912
18/01/2024 42.00p 44.00p 40.82p 42.00p 54214
17/01/2024 42.00p 43.60p 40.65p 42.00p 46518
16/01/2024 42.00p 44.00p 40.55p 42.00p 29014
15/01/2024 42.00p 44.00p 40.00p 42.00p 46225
12/01/2024 42.00p 44.00p 40.00p 42.00p 5017
11/01/2024 42.00p 44.00p 40.31p 43.00p 39252
10/01/2024 42.00p 44.00p 40.20p 42.00p 33379
09/01/2024 42.50p 45.00p 40.00p 42.00p 33555
08/01/2024 42.50p 45.00p 40.00p 42.50p 41809
05/01/2024 42.50p 45.00p 40.00p 42.50p 7476
04/01/2024 42.50p 45.00p 40.20p 42.50p 26970
03/01/2024 42.50p 45.00p 40.00p 42.50p 4285
02/01/2024 43.00p 45.00p 40.00p 42.50p 28237
29/12/2023 43.50p 45.00p 41.00p 43.00p 8900
28/12/2023 44.00p 46.00p 42.00p 43.50p 43333
27/12/2023 44.00p 46.00p 42.00p 44.00p 19533
22/12/2023 44.00p 46.00p 42.00p 44.00p 11244
21/12/2023 43.00p 46.00p 42.00p 44.00p 27490
20/12/2023 40.50p 45.00p 39.00p 45.00p 83228
19/12/2023 39.50p 42.00p 39.00p 40.50p 41957
18/12/2023 39.00p 40.00p 38.00p 39.50p 77146
15/12/2023 39.00p 40.20p 38.20p 40.20p 145682
14/12/2023 39.00p 42.00p 38.00p 38.50p 121348
13/12/2023 45.00p 49.80p 38.00p 39.00p 340703
12/12/2023 68.50p 72.00p 43.00p 46.00p 479475
11/12/2023 61.00p 70.98p 59.00p 68.00p 366403
08/12/2023 57.50p 65.00p 57.50p 62.00p 170542
07/12/2023 54.00p 59.00p 53.00p 59.00p 151529
06/12/2023 51.50p 55.00p 51.50p 55.00p 33465
05/12/2023 48.50p 54.00p 47.00p 54.00p 163497
04/12/2023 45.00p 49.00p 44.20p 49.00p 209949
01/12/2023 45.00p 47.00p 42.50p 44.00p 51421
30/11/2023 45.00p 46.60p 43.00p 45.00p 30989
29/11/2023 45.00p 47.00p 43.00p 45.00p 36377
28/11/2023 45.00p 46.60p 43.00p 45.00p 44166
27/11/2023 45.00p 47.00p 43.00p 45.00p 27898
24/11/2023 45.00p 47.00p 43.00p 45.00p 52235
23/11/2023 45.00p 47.00p 43.00p 46.00p 78389
22/11/2023 45.00p 47.00p 43.00p 45.00p 207424
21/11/2023 42.50p 47.00p 42.00p 45.00p 159370
20/11/2023 39.00p 43.00p 38.23p 42.50p 184635
17/11/2023 36.00p 40.00p 35.00p 40.00p 126757
16/11/2023 36.00p 37.00p 35.00p 36.00p 36080
15/11/2023 36.00p 37.80p 35.00p 36.00p 69433
14/11/2023 36.00p 37.00p 35.00p 35.50p 30294
13/11/2023 36.00p 36.80p 35.00p 36.00p 3966
10/11/2023 36.50p 37.00p 35.00p 36.00p 6390
09/11/2023 36.50p 37.00p 36.00p 36.50p 20233
08/11/2023 36.50p 36.90p 36.00p 36.50p 68219
07/11/2023 36.50p 37.00p 35.00p 36.50p 28368
06/11/2023 36.50p 37.00p 36.00p 36.50p 15041
03/11/2023 36.50p 37.00p 36.05p 36.50p 35659
02/11/2023 36.50p 37.00p 36.00p 36.50p 26201
01/11/2023 39.00p 39.00p 36.00p 36.50p 178367
31/10/2023 39.50p 40.00p 38.33p 39.00p 48034
30/10/2023 39.50p 40.00p 37.60p 39.50p 12009
27/10/2023 40.00p 41.00p 39.00p 39.50p 52076
26/10/2023 40.00p 40.40p 39.10p 40.00p 5907
25/10/2023 41.00p 41.00p 40.00p 40.00p 36352
24/10/2023 40.50p 42.00p 40.00p 40.80p 64282
23/10/2023 40.50p 41.00p 40.00p 40.50p 40937
20/10/2023 40.50p 42.00p 40.00p 40.50p 95970
19/10/2023 40.50p 40.94p 40.00p 40.80p 89422
18/10/2023 43.00p 44.00p 40.15p 40.50p 128104
17/10/2023 39.00p 44.00p 38.00p 42.80p 956697
16/10/2023 38.50p 40.00p 37.00p 39.00p 228629
13/10/2023 39.00p 39.80p 38.00p 38.00p 508317
12/10/2023 38.00p 40.00p 37.00p 39.00p 2076144
11/10/2023 45.00p 50.00p 37.00p 38.60p 5153310
10/10/2023 92.50p 100.00p 90.00p 92.50p 7516
09/10/2023 97.50p 100.00p 90.00p 95.00p 38857
06/10/2023 97.50p 100.00p 95.00p 97.50p 1440
05/10/2023 97.50p 100.00p 95.05p 97.50p 6917
04/10/2023 97.50p 100.00p 95.05p 97.50p 26848
03/10/2023 100.00p 100.00p 97.50p 97.50p 20616
02/10/2023 105.00p 110.00p 97.50p 97.50p 11878
29/09/2023 105.00p 110.00p 100.00p 105.00p 6766
28/09/2023 110.00p 110.00p 101.11p 105.00p 15902
27/09/2023 110.00p 115.00p 105.25p 110.00p 55310
26/09/2023 110.00p 112.00p 105.10p 110.00p 9050
25/09/2023 110.00p 115.00p 105.00p 110.00p 2714
22/09/2023 115.00p 115.00p 105.00p 110.00p 38991
21/09/2023 115.00p 120.00p 110.00p 115.00p 27273
20/09/2023 130.00p 135.00p 106.00p 115.00p 110829
19/09/2023 130.00p 135.00p 125.00p 130.00p 21718
18/09/2023 130.00p 134.89p 125.00p 130.00p 61568
15/09/2023 130.00p 135.00p 125.00p 130.00p 22432
14/09/2023 122.50p 135.00p 122.50p 130.00p 86102
13/09/2023 127.50p 129.90p 115.05p 120.00p 31509
12/09/2023 110.00p 128.00p 109.00p 127.50p 57213
11/09/2023 97.50p 115.00p 97.50p 110.00p 24694
08/09/2023 95.00p 102.80p 90.00p 95.00p 102819
07/09/2023 95.00p 100.00p 95.00p 95.00p 6618
06/09/2023 95.00p 100.00p 90.00p 95.00p 557
05/09/2023 95.00p 100.00p 93.62p 95.00p 8390
04/09/2023 97.50p 102.00p 90.00p 95.00p 8591
01/09/2023 82.50p 100.00p 80.00p 97.50p 172782
31/08/2023 75.00p 85.00p 60.00p 81.50p 358442
30/08/2023 92.50p 95.00p 90.00p 95.00p 14642
29/08/2023 95.00p 100.00p 90.00p 95.00p 12306
25/08/2023 92.50p 100.00p 90.00p 95.00p 14455
24/08/2023 92.50p 94.95p 90.00p 92.50p 7277
23/08/2023 97.50p 99.65p 90.00p 92.00p 37130
22/08/2023 102.50p 105.00p 95.00p 97.50p 27190
21/08/2023 104.00p 105.00p 100.05p 102.50p 25106
18/08/2023 102.50p 105.00p 100.00p 104.00p 32501
17/08/2023 106.50p 108.00p 101.10p 108.00p 4208
16/08/2023 106.50p 110.00p 105.00p 106.50p 5605
15/08/2023 107.50p 108.00p 105.00p 106.50p 30982
14/08/2023 112.50p 115.00p 105.00p 107.50p 6194
11/08/2023 112.50p 115.00p 101.22p 112.50p 5702
10/08/2023 112.50p 115.00p 110.00p 112.50p 68
09/08/2023 112.50p 115.00p 108.00p 112.50p 13059
08/08/2023 112.50p 112.50p 110.00p 112.50p 1181
07/08/2023 112.50p 117.00p 110.00p 112.50p 6013
04/08/2023 112.50p 115.00p 110.00p 112.50p 3824
03/08/2023 112.50p 114.90p 110.00p 112.50p 8272
02/08/2023 112.50p 115.00p 110.00p 112.50p 12258
01/08/2023 112.50p 115.00p 110.00p 111.00p 31674
31/07/2023 112.50p 115.00p 110.00p 112.50p 26600
28/07/2023 115.00p 120.00p 110.00p 112.50p 21904
27/07/2023 115.00p 115.00p 111.00p 115.00p 17391
26/07/2023 112.50p 122.00p 110.05p 115.00p 13988
25/07/2023 125.00p 130.00p 110.00p 112.50p 115762
24/07/2023 135.00p 140.00p 122.00p 125.00p 91279
21/07/2023 135.00p 136.66p 130.10p 135.00p 7491
20/07/2023 135.00p 140.00p 130.50p 135.00p 9419
19/07/2023 135.00p 137.75p 130.00p 135.00p 37581
18/07/2023 135.00p 140.00p 127.00p 135.00p 947
17/07/2023 135.00p 135.00p 131.23p 135.00p 10077
14/07/2023 135.00p 139.90p 130.10p 135.00p 8084
13/07/2023 135.00p 136.50p 130.10p 135.00p 3733
12/07/2023 135.00p 135.30p 130.00p 135.00p 15314
11/07/2023 135.00p 140.00p 130.00p 135.00p 61640
10/07/2023 137.50p 144.00p 130.00p 135.00p 30217
07/07/2023 137.50p 144.00p 135.00p 140.00p 19367
06/07/2023 137.50p 144.00p 130.15p 137.50p 24985
05/07/2023 132.50p 145.00p 132.50p 140.00p 86670
04/07/2023 128.50p 134.90p 125.57p 130.00p 17503
03/07/2023 122.50p 130.00p 122.08p 125.00p 48118
30/06/2023 121.00p 125.00p 118.24p 122.50p 57650
29/06/2023 120.00p 125.00p 115.00p 121.00p 100156
28/06/2023 132.50p 135.00p 115.05p 117.50p 43746
27/06/2023 135.00p 135.00p 130.05p 132.50p 27358
26/06/2023 135.00p 140.00p 130.00p 135.00p 32330
23/06/2023 135.00p 135.00p 131.71p 135.00p 4251
22/06/2023 135.00p 135.00p 130.10p 135.00p 25873
21/06/2023 135.00p 135.00p 130.00p 130.00p 35704
20/06/2023 135.00p 135.00p 130.00p 135.00p 86384
19/06/2023 135.00p 140.00p 131.00p 135.00p 4157
16/06/2023 135.00p 140.00p 130.30p 135.00p 22068
15/06/2023 127.50p 135.00p 125.00p 135.00p 41383
14/06/2023 135.00p 137.00p 125.00p 128.00p 242417
13/06/2023 147.50p 147.50p 130.00p 135.00p 80868
12/06/2023 150.00p 150.00p 145.00p 150.00p 24469
09/06/2023 147.50p 155.00p 145.00p 150.00p 12699
08/06/2023 150.00p 154.00p 145.00p 147.50p 389999
07/06/2023 142.50p 155.00p 135.75p 147.50p 104488
06/06/2023 157.50p 160.00p 140.00p 145.00p 86724
05/06/2023 157.50p 160.00p 155.00p 157.50p 117964
02/06/2023 157.50p 160.00p 155.00p 157.50p 28456
01/06/2023 157.50p 160.00p 155.00p 157.50p 14141
31/05/2023 162.50p 162.50p 155.00p 157.50p 76088
30/05/2023 175.00p 180.00p 156.51p 165.00p 110601
26/05/2023 180.00p 185.00p 167.11p 175.00p 300413
25/05/2023 157.50p 184.00p 155.00p 175.00p 698000
24/05/2023 155.00p 170.00p 150.00p 157.00p 889546
23/05/2023 260.00p 260.00p 150.00p 156.00p 2176143
22/05/2023 267.00p 269.94p 260.00p 260.00p 16138
19/05/2023 263.00p 267.49p 263.00p 267.00p 34386
18/05/2023 263.00p 266.00p 260.00p 266.00p 1724
17/05/2023 263.00p 266.00p 260.00p 263.00p 39682
16/05/2023 263.00p 266.00p 260.00p 263.00p 6816
15/05/2023 263.00p 266.00p 261.11p 263.00p 22469
12/05/2023 263.00p 265.52p 260.06p 263.00p 8234
11/05/2023 263.00p 263.00p 261.11p 263.00p 1743
10/05/2023 275.00p 275.00p 260.00p 263.00p 42665
09/05/2023 275.00p 277.90p 270.00p 275.00p 10628
05/05/2023 275.00p 280.00p 271.50p 275.00p 2974
04/05/2023 275.00p 276.50p 275.00p 275.00p 4653
03/05/2023 275.00p 276.29p 270.10p 276.00p 5259
02/05/2023 280.00p 286.00p 270.00p 275.00p 10981
28/04/2023 280.00p 280.00p 273.00p 280.00p 412
27/04/2023 285.00p 288.50p 270.00p 280.00p 29242
26/04/2023 293.00p 294.00p 280.00p 294.00p 41381

*Close Price adjusted for both dividends and splits