Eneraqua Technologies (ETP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/08/2025 19.00p 19.00p 19.00p 19.00p 0
20/08/2025 19.00p 19.00p 19.00p 19.00p 0
19/08/2025 19.00p 19.00p 19.00p 19.00p 0
18/08/2025 19.00p 19.00p 19.00p 19.00p 0
15/08/2025 19.00p 19.00p 19.00p 19.00p 0
14/08/2025 19.00p 19.00p 19.00p 19.00p 0
13/08/2025 19.00p 19.00p 19.00p 19.00p 0
11/08/2025 19.00p 19.00p 19.00p 19.00p 0
08/08/2025 19.00p 19.00p 19.00p 19.00p 0
07/08/2025 19.00p 19.00p 19.00p 19.00p 0
06/08/2025 19.00p 19.00p 19.00p 19.00p 0
05/08/2025 19.00p 19.00p 19.00p 19.00p 0
04/08/2025 19.00p 19.00p 19.00p 19.00p 0
01/08/2025 19.00p 19.00p 19.00p 19.00p 0
30/07/2025 19.00p 19.00p 19.00p 19.00p 0
29/07/2025 19.00p 19.00p 19.00p 19.00p 0
28/07/2025 19.00p 19.00p 19.00p 19.00p 0
25/07/2025 19.00p 19.00p 19.00p 19.00p 0
24/07/2025 19.00p 19.00p 19.00p 19.00p 0
23/07/2025 19.00p 19.00p 19.00p 19.00p 0
22/07/2025 19.00p 19.00p 19.00p 19.00p 0
21/07/2025 19.00p 19.00p 19.00p 19.00p 0
18/07/2025 19.00p 19.00p 19.00p 19.00p 0
17/07/2025 19.00p 19.00p 19.00p 19.00p 0
16/07/2025 19.00p 19.00p 19.00p 19.00p 0
15/07/2025 19.00p 19.00p 19.00p 19.00p 0
14/07/2025 19.00p 19.00p 19.00p 19.00p 0
11/07/2025 19.00p 19.00p 19.00p 19.00p 0
10/07/2025 19.00p 19.00p 19.00p 19.00p 0
09/07/2025 19.00p 20.00p 18.00p 19.00p 73334
08/07/2025 19.00p 19.99p 18.00p 19.00p 50047
07/07/2025 22.50p 24.90p 18.00p 19.00p 530196
04/07/2025 29.00p 29.00p 28.25p 29.00p 17132
03/07/2025 29.00p 30.00p 28.00p 29.00p 23565
02/07/2025 29.00p 30.00p 28.55p 29.00p 3455
01/07/2025 29.50p 30.00p 28.00p 29.00p 19863
30/06/2025 29.50p 29.50p 28.00p 29.50p 2232
27/06/2025 29.50p 31.00p 28.00p 29.50p 15940
26/06/2025 29.50p 31.00p 28.42p 29.40p 14947
25/06/2025 29.50p 31.00p 28.00p 29.50p 15829
24/06/2025 29.50p 31.00p 29.50p 29.50p 863
23/06/2025 29.50p 31.00p 28.35p 29.50p 1608
20/06/2025 29.00p 30.00p 28.53p 29.50p 11791
19/06/2025 29.00p 30.00p 28.00p 29.00p 1236
18/06/2025 29.00p 29.14p 29.00p 29.00p 0
17/06/2025 29.00p 29.90p 28.35p 29.00p 2120
16/06/2025 29.00p 29.99p 28.35p 29.00p 3688
13/06/2025 29.00p 29.14p 29.00p 29.00p 0
12/06/2025 29.00p 30.00p 28.25p 29.00p 3325
11/06/2025 29.00p 29.00p 28.00p 29.00p 7
10/06/2025 29.00p 29.00p 29.00p 29.00p 4500
09/06/2025 29.00p 29.48p 29.00p 29.00p 20150
06/06/2025 29.00p 30.00p 28.00p 29.00p 549
05/06/2025 29.00p 30.00p 28.00p 29.00p 9306
04/06/2025 29.00p 29.00p 28.25p 29.00p 1223
03/06/2025 29.00p 30.00p 28.00p 29.00p 21272
02/06/2025 29.00p 30.00p 28.00p 29.80p 32461
30/05/2025 29.00p 30.00p 28.00p 28.00p 9153
29/05/2025 29.00p 29.11p 28.00p 29.00p 18852
28/05/2025 29.00p 30.00p 28.00p 29.00p 105
27/05/2025 29.00p 29.25p 28.40p 29.00p 19694
23/05/2025 29.00p 29.00p 28.00p 29.00p 9997
22/05/2025 29.00p 29.00p 27.40p 27.40p 17890
21/05/2025 29.00p 29.44p 28.00p 29.00p 37891
20/05/2025 29.00p 30.00p 28.44p 29.00p 23047
19/05/2025 29.00p 29.00p 28.00p 29.00p 3419
16/05/2025 29.00p 30.00p 28.88p 29.00p 10567
15/05/2025 26.50p 30.00p 26.50p 29.00p 31733
14/05/2025 24.50p 27.00p 24.00p 26.50p 84842
13/05/2025 24.50p 24.50p 24.23p 24.50p 753
12/05/2025 24.50p 26.00p 23.00p 24.50p 22505
09/05/2025 24.50p 26.00p 23.00p 24.50p 2818
08/05/2025 24.50p 26.00p 23.75p 24.50p 13129
07/05/2025 24.50p 25.50p 23.60p 24.50p 3090
06/05/2025 21.50p 25.50p 20.60p 24.50p 98335
02/05/2025 21.50p 21.98p 21.00p 21.50p 45705
01/05/2025 21.50p 22.00p 20.60p 21.50p 15193
30/04/2025 21.50p 21.93p 21.00p 21.00p 9338
29/04/2025 21.50p 22.00p 21.00p 21.50p 22878
28/04/2025 23.00p 23.45p 21.00p 22.00p 76423
25/04/2025 23.50p 24.00p 22.00p 23.00p 89088
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

*Close Price adjusted for both dividends and splits