Eneraqua Technologies (ETP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2023 295.00p 295.00p 290.00p 293.00p 40664
24/04/2023 295.00p 295.00p 290.00p 295.00p 25223
21/04/2023 295.00p 295.00p 290.10p 295.00p 16021
20/04/2023 295.00p 296.00p 293.00p 295.00p 14134
19/04/2023 295.00p 295.00p 291.00p 295.00p 11800
18/04/2023 295.00p 295.00p 290.00p 295.00p 6011
17/04/2023 295.00p 295.00p 290.00p 295.00p 9345
14/04/2023 298.00p 300.00p 290.00p 295.00p 3892
13/04/2023 298.00p 298.00p 290.00p 298.00p 7177
12/04/2023 298.00p 305.00p 290.16p 298.00p 819
11/04/2023 298.00p 305.20p 290.16p 298.00p 22171
06/04/2023 298.00p 298.00p 297.70p 298.00p 500
05/04/2023 298.00p 298.00p 290.16p 298.00p 3180
04/04/2023 298.00p 310.00p 291.00p 298.00p 5940
03/04/2023 298.00p 298.25p 290.16p 298.00p 6067
31/03/2023 298.00p 324.00p 290.16p 298.00p 5463
30/03/2023 298.00p 298.50p 291.00p 298.00p 10634
29/03/2023 300.00p 300.00p 292.00p 298.00p 1325
28/03/2023 300.00p 302.88p 294.00p 300.00p 6615
27/03/2023 300.00p 303.60p 293.50p 300.00p 8580
24/03/2023 300.00p 304.50p 290.20p 300.00p 661
23/03/2023 300.00p 310.00p 300.00p 300.00p 62
22/03/2023 300.00p 300.00p 291.00p 300.00p 47139
21/03/2023 300.00p 304.80p 290.20p 300.00p 330
20/03/2023 300.00p 307.60p 290.20p 300.00p 4861
17/03/2023 300.00p 309.00p 296.00p 300.00p 28070
16/03/2023 295.00p 309.00p 290.00p 300.00p 8527
15/03/2023 305.00p 305.00p 290.00p 295.00p 48630
14/03/2023 345.00p 348.00p 300.00p 305.00p 135345
13/03/2023 350.00p 359.60p 340.00p 350.00p 21507
10/03/2023 350.00p 352.00p 340.00p 350.00p 2559
09/03/2023 350.00p 359.60p 350.00p 350.00p 5082
08/03/2023 350.00p 360.00p 348.00p 350.00p 8349
07/03/2023 380.00p 388.90p 340.20p 350.00p 18504
06/03/2023 380.00p 389.60p 370.00p 380.00p 25271
03/03/2023 375.00p 389.60p 375.00p 380.00p 27327
02/03/2023 362.00p 380.00p 362.00p 375.00p 46890
01/03/2023 362.00p 370.00p 354.16p 362.00p 7860
28/02/2023 350.00p 370.00p 350.00p 362.00p 35711
27/02/2023 335.00p 357.00p 330.00p 350.00p 24698
24/02/2023 320.00p 350.00p 320.00p 335.00p 17253
23/02/2023 320.00p 320.11p 320.00p 320.00p 6000
22/02/2023 320.00p 330.00p 316.00p 320.00p 7
21/02/2023 320.00p 330.00p 315.00p 320.00p 1997
20/02/2023 315.00p 330.00p 314.05p 320.00p 6325
17/02/2023 310.00p 320.00p 310.00p 315.00p 7670
16/02/2023 310.00p 318.00p 305.00p 310.00p 12980
15/02/2023 320.00p 320.00p 290.00p 310.00p 55988
14/02/2023 320.00p 320.00p 310.00p 320.00p 16405
13/02/2023 320.00p 324.00p 319.00p 320.00p 19676
10/02/2023 325.00p 325.50p 313.31p 320.00p 19470
09/02/2023 310.00p 330.00p 310.00p 325.00p 77414
08/02/2023 295.00p 336.70p 290.00p 310.00p 374131
07/02/2023 295.00p 295.00p 290.00p 295.00p 100
06/02/2023 300.00p 310.00p 281.11p 295.00p 1776
03/02/2023 300.00p 306.00p 290.00p 300.00p 2908
02/02/2023 300.00p 306.00p 290.00p 300.00p 1709
01/02/2023 300.00p 307.20p 290.00p 300.00p 101
31/01/2023 300.00p 300.00p 290.00p 300.00p 108
30/01/2023 300.00p 300.00p 300.00p 300.00p 1610
27/01/2023 300.00p 307.20p 290.00p 300.00p 60
26/01/2023 300.00p 310.00p 290.00p 300.00p 1521
25/01/2023 300.00p 307.20p 295.00p 300.00p 2177
24/01/2023 300.00p 308.00p 290.00p 300.00p 7621
23/01/2023 300.00p 308.00p 283.25p 300.00p 7162
20/01/2023 300.00p 308.00p 300.00p 300.00p 2339
19/01/2023 300.00p 308.00p 291.55p 300.00p 3342
18/01/2023 300.00p 308.00p 290.00p 300.00p 28
17/01/2023 300.00p 308.00p 290.00p 300.00p 6569
16/01/2023 295.00p 299.80p 290.00p 295.00p 5411
13/01/2023 295.00p 295.00p 290.00p 295.00p 25
12/01/2023 295.00p 299.80p 290.00p 295.00p 4682
11/01/2023 320.00p 320.00p 290.00p 295.00p 21464
10/01/2023 320.00p 320.00p 311.00p 320.00p 2250
09/01/2023 320.00p 330.00p 300.00p 320.00p 1725
06/01/2023 320.00p 320.00p 320.00p 320.00p 0
05/01/2023 320.00p 320.00p 310.00p 320.00p 3385
04/01/2023 320.00p 320.00p 315.80p 320.00p 3860
03/01/2023 320.00p 320.00p 310.00p 320.00p 7
30/12/2022 320.00p 320.00p 310.00p 320.00p 332
29/12/2022 320.00p 320.00p 316.50p 320.00p 67
28/12/2022 320.00p 320.00p 310.20p 320.00p 134
23/12/2022 320.00p 320.00p 318.00p 320.00p 0
22/12/2022 320.00p 320.00p 318.00p 320.00p 968
21/12/2022 320.00p 320.00p 318.00p 320.00p 0
20/12/2022 320.00p 329.60p 310.20p 320.00p 3328
19/12/2022 320.00p 320.00p 314.00p 320.00p 2432
16/12/2022 320.00p 320.00p 310.20p 320.00p 2700
15/12/2022 320.00p 320.00p 310.20p 320.00p 900
14/12/2022 325.00p 327.88p 314.00p 320.00p 18782
13/12/2022 320.00p 329.60p 315.11p 320.00p 3236
12/12/2022 320.00p 320.00p 314.78p 320.00p 745
09/12/2022 320.00p 329.00p 314.00p 320.00p 4558
08/12/2022 320.00p 329.60p 320.00p 320.00p 6
07/12/2022 320.00p 329.00p 314.00p 320.00p 2407
06/12/2022 320.00p 330.00p 314.00p 320.00p 5273
05/12/2022 320.00p 329.60p 316.20p 320.00p 7418
02/12/2022 320.00p 329.60p 316.20p 320.00p 6368
01/12/2022 320.00p 329.60p 310.00p 320.00p 25751
30/11/2022 320.00p 328.00p 320.00p 320.00p 10350
29/11/2022 320.00p 323.00p 313.10p 320.00p 3102
28/11/2022 320.00p 322.80p 313.00p 320.00p 6258
25/11/2022 320.00p 323.00p 311.60p 320.00p 2468
24/11/2022 320.00p 324.49p 320.00p 320.00p 2
23/11/2022 320.00p 324.49p 311.00p 320.00p 294
22/11/2022 330.00p 338.00p 311.00p 320.00p 7030
21/11/2022 330.00p 338.00p 320.00p 330.00p 1399
18/11/2022 330.00p 340.00p 320.00p 330.00p 3030
17/11/2022 330.00p 338.00p 320.00p 330.00p 760
16/11/2022 340.00p 340.00p 323.55p 330.00p 9994
15/11/2022 340.00p 347.49p 330.00p 340.00p 308
14/11/2022 340.00p 350.00p 334.12p 338.00p 6559
11/11/2022 340.00p 350.00p 333.65p 340.00p 7371
10/11/2022 345.00p 350.00p 332.61p 340.00p 11173
09/11/2022 360.00p 368.00p 341.30p 345.00p 10599
08/11/2022 360.00p 369.00p 351.55p 360.00p 2603
07/11/2022 350.00p 370.00p 350.00p 360.00p 26783
04/11/2022 303.00p 357.80p 302.30p 350.00p 23875
03/11/2022 303.00p 310.00p 302.30p 303.00p 624
02/11/2022 303.00p 310.00p 302.30p 303.00p 66
01/11/2022 303.00p 310.00p 303.00p 303.00p 2048
31/10/2022 303.00p 309.30p 298.10p 303.00p 7507
28/10/2022 303.00p 309.30p 297.51p 303.00p 1245
27/10/2022 303.00p 305.52p 298.11p 303.00p 1321
26/10/2022 300.00p 305.52p 290.00p 298.00p 10983
25/10/2022 300.00p 300.00p 290.00p 300.00p 8725
24/10/2022 270.00p 310.00p 270.00p 300.00p 36255
21/10/2022 262.00p 268.00p 258.16p 262.00p 14583
20/10/2022 262.00p 264.67p 262.00p 262.00p 0
19/10/2022 262.00p 264.67p 262.00p 262.00p 0
18/10/2022 262.00p 267.60p 258.55p 262.00p 378
17/10/2022 262.00p 262.00p 256.48p 262.00p 2225
14/10/2022 262.00p 262.00p 258.00p 262.00p 1612
13/10/2022 262.00p 262.00p 254.16p 262.00p 69176
12/10/2022 262.00p 262.00p 254.00p 262.00p 6987
11/10/2022 250.00p 262.00p 240.00p 262.00p 57991
10/10/2022 230.00p 238.95p 227.55p 230.00p 178
07/10/2022 230.00p 239.00p 226.00p 230.00p 30
06/10/2022 225.00p 236.00p 225.00p 230.00p 30
05/10/2022 225.00p 225.00p 225.00p 225.00p 0
04/10/2022 225.00p 230.00p 225.00p 225.00p 4325
03/10/2022 225.00p 228.00p 220.71p 225.00p 3628
30/09/2022 225.00p 230.00p 220.55p 225.00p 2532
29/09/2022 225.00p 230.00p 220.00p 225.00p 16566
28/09/2022 260.00p 265.00p 190.00p 230.00p 64186
27/09/2022 265.00p 270.00p 260.00p 260.00p 673
26/09/2022 270.00p 270.00p 260.00p 265.00p 7009
23/09/2022 275.00p 275.00p 270.00p 270.00p 698
22/09/2022 275.00p 275.00p 274.00p 275.00p 400
21/09/2022 275.00p 275.00p 274.50p 275.00p 446
20/09/2022 275.00p 275.00p 274.00p 275.00p 553
19/09/2022 285.00p 287.50p 270.00p 275.00p 22255
16/09/2022 285.00p 287.50p 270.00p 275.00p 22255
15/09/2022 280.00p 305.00p 280.00p 288.00p 102239
14/09/2022 280.00p 284.00p 272.00p 280.00p 2927
13/09/2022 280.00p 280.00p 270.00p 280.00p 3026
12/09/2022 280.00p 280.00p 270.00p 280.00p 66
09/09/2022 280.00p 280.00p 280.00p 280.00p 0
08/09/2022 280.00p 280.00p 270.00p 280.00p 1029
07/09/2022 280.00p 280.00p 270.00p 280.00p 255
06/09/2022 280.00p 280.00p 273.00p 280.00p 1
05/09/2022 280.00p 280.00p 273.00p 280.00p 9
02/09/2022 280.00p 280.00p 273.00p 280.00p 28
01/09/2022 280.00p 285.00p 270.00p 280.00p 74194
31/08/2022 280.00p 283.00p 265.00p 280.00p 8363
30/08/2022 280.00p 280.00p 270.00p 280.00p 936
29/08/2022 280.00p 280.00p 271.00p 280.00p 500
26/08/2022 280.00p 280.00p 271.00p 280.00p 500
25/08/2022 275.00p 289.80p 275.00p 280.00p 16164
24/08/2022 275.00p 279.00p 270.00p 275.00p 6
23/08/2022 300.00p 300.00p 270.00p 275.00p 10451
22/08/2022 300.00p 309.00p 282.00p 300.00p 13344
19/08/2022 300.00p 309.00p 300.00p 300.00p 1947
18/08/2022 297.00p 307.00p 290.00p 300.00p 330
17/08/2022 293.00p 306.00p 285.10p 297.00p 16360
16/08/2022 280.00p 302.88p 280.00p 293.00p 15764
15/08/2022 280.00p 290.00p 277.50p 280.00p 219
12/08/2022 270.00p 290.00p 262.00p 280.00p 25531
11/08/2022 265.00p 279.70p 251.00p 270.00p 45879
10/08/2022 265.00p 279.00p 251.00p 265.00p 14958
09/08/2022 265.00p 265.00p 251.00p 265.00p 1810
08/08/2022 260.00p 269.00p 260.00p 265.00p 8067
05/08/2022 260.00p 265.00p 250.00p 260.00p 5622
04/08/2022 260.00p 267.00p 260.00p 260.00p 934
03/08/2022 260.00p 260.00p 250.00p 260.00p 2
02/08/2022 265.00p 273.00p 250.00p 260.00p 1606
01/08/2022 260.00p 269.00p 250.00p 260.00p 1128
29/07/2022 265.00p 275.00p 253.00p 260.00p 6205
28/07/2022 265.00p 265.00p 265.00p 265.00p 0
27/07/2022 265.00p 275.00p 265.00p 265.00p 5594
26/07/2022 265.00p 269.00p 252.00p 265.00p 912
25/07/2022 265.00p 269.00p 250.00p 265.00p 2133
22/07/2022 265.00p 269.00p 250.00p 265.00p 7
21/07/2022 265.00p 269.00p 254.50p 265.00p 2125
20/07/2022 265.00p 269.00p 265.00p 265.00p 13
19/07/2022 265.00p 265.00p 251.00p 265.00p 5165
18/07/2022 265.00p 279.00p 251.00p 265.00p 9029
15/07/2022 265.00p 265.00p 265.00p 265.00p 0
14/07/2022 265.00p 273.00p 251.00p 265.00p 109206
13/07/2022 265.00p 273.00p 251.00p 265.00p 2460

*Close Price adjusted for both dividends and splits