Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Eneraqua Technologies (ETP) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/07/2022 | 265.00p | 273.00p | 256.00p | 265.00p | 1783 |
| 11/07/2022 | 265.00p | 275.00p | 256.00p | 265.00p | 119 |
| 08/07/2022 | 265.00p | 275.00p | 265.00p | 265.00p | 53488 |
| 07/07/2022 | 265.00p | 273.00p | 265.00p | 265.00p | 7836 |
| 06/07/2022 | 265.00p | 275.00p | 265.00p | 265.00p | 16608 |
| 05/07/2022 | 290.00p | 290.00p | 265.00p | 265.00p | 6239 |
| 04/07/2022 | 290.00p | 290.00p | 289.50p | 290.00p | 2428 |
| 01/07/2022 | 290.00p | 290.00p | 280.00p | 290.00p | 123 |
| 30/06/2022 | 290.00p | 294.00p | 276.00p | 290.00p | 3288 |
| 29/06/2022 | 300.00p | 305.00p | 290.00p | 290.00p | 6207 |
| 28/06/2022 | 310.00p | 311.00p | 290.00p | 300.00p | 36184 |
| 27/06/2022 | 315.00p | 315.00p | 300.00p | 308.00p | 12941 |
| 24/06/2022 | 325.00p | 327.00p | 306.00p | 315.00p | 15646 |
| 23/06/2022 | 325.00p | 329.00p | 312.00p | 325.00p | 5137 |
| 22/06/2022 | 335.00p | 350.00p | 311.00p | 325.00p | 15259 |
*Close Price adjusted for both dividends and splits