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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Eneraqua Technologies (ETP) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/06/2022 | 330.00p | 349.00p | 321.00p | 335.00p | 53269 |
| 20/06/2022 | 288.00p | 350.00p | 288.00p | 330.00p | 117141 |
| 17/06/2022 | 285.00p | 300.00p | 283.00p | 296.00p | 55624 |
| 16/06/2022 | 288.00p | 293.44p | 277.00p | 285.00p | 18298 |
| 15/06/2022 | 280.00p | 293.44p | 274.00p | 288.00p | 99753 |
| 14/06/2022 | 280.00p | 299.00p | 271.00p | 280.00p | 72914 |
| 13/06/2022 | 270.00p | 279.80p | 267.75p | 270.00p | 87 |
| 10/06/2022 | 270.00p | 279.80p | 269.80p | 270.00p | 20004 |
| 09/06/2022 | 268.00p | 268.00p | 263.00p | 268.00p | 3999 |
| 08/06/2022 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 07/06/2022 | 268.00p | 268.00p | 265.00p | 268.00p | 52630 |
| 06/06/2022 | 268.00p | 268.00p | 266.00p | 268.00p | 17 |
| 03/06/2022 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 02/06/2022 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 01/06/2022 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 31/05/2022 | 268.00p | 268.00p | 266.00p | 268.00p | 41 |
| 30/05/2022 | 265.00p | 270.00p | 265.00p | 268.00p | 957 |
| 27/05/2022 | 265.00p | 270.00p | 265.00p | 265.00p | 33 |
| 26/05/2022 | 265.00p | 269.90p | 263.00p | 265.00p | 2014 |
| 25/05/2022 | 265.00p | 266.80p | 265.00p | 265.00p | 634 |
| 24/05/2022 | 260.00p | 267.00p | 252.00p | 265.00p | 4554 |
| 23/05/2022 | 250.00p | 260.00p | 246.00p | 260.00p | 4884 |
| 20/05/2022 | 250.00p | 254.00p | 250.00p | 253.00p | 96782 |
| 19/05/2022 | 254.00p | 254.00p | 240.00p | 250.00p | 1957 |
| 18/05/2022 | 275.00p | 279.90p | 241.00p | 254.00p | 13452 |
| 17/05/2022 | 273.00p | 279.00p | 271.00p | 275.00p | 3578 |
| 16/05/2022 | 273.00p | 279.00p | 266.14p | 273.00p | 1655 |
| 13/05/2022 | 273.00p | 279.00p | 266.14p | 273.00p | 5106 |
| 12/05/2022 | 273.00p | 275.00p | 266.00p | 273.00p | 393 |
| 11/05/2022 | 273.00p | 275.00p | 266.00p | 273.00p | 413 |
| 10/05/2022 | 273.00p | 275.00p | 266.00p | 273.00p | 1739 |
| 09/05/2022 | 273.00p | 279.00p | 266.14p | 273.00p | 3329 |
| 06/05/2022 | 273.00p | 279.00p | 266.15p | 273.00p | 1628 |
| 05/05/2022 | 273.00p | 279.00p | 266.15p | 273.00p | 56482 |
| 04/05/2022 | 273.00p | 273.00p | 266.14p | 273.00p | 2396 |
| 03/05/2022 | 256.00p | 280.00p | 256.00p | 273.00p | 16927 |
| 02/05/2022 | 254.00p | 257.20p | 250.08p | 254.00p | 44 |
| 29/04/2022 | 254.00p | 257.20p | 250.08p | 254.00p | 44 |
| 28/04/2022 | 253.00p | 257.00p | 250.08p | 254.00p | 58467 |
| 27/04/2022 | 253.00p | 253.00p | 248.10p | 253.00p | 22011 |
| 26/04/2022 | 251.00p | 255.00p | 248.00p | 251.00p | 605 |
| 25/04/2022 | 250.00p | 255.00p | 246.00p | 251.00p | 26 |
| 22/04/2022 | 247.00p | 254.80p | 245.00p | 250.00p | 8000 |
| 21/04/2022 | 242.00p | 247.00p | 242.00p | 247.00p | 1013 |
| 20/04/2022 | 241.00p | 242.40p | 241.00p | 242.00p | 3070 |
| 19/04/2022 | 241.00p | 242.00p | 241.00p | 241.00p | 2100 |
| 18/04/2022 | 241.00p | 244.00p | 236.00p | 241.00p | 21056 |
| 15/04/2022 | 241.00p | 244.00p | 236.00p | 241.00p | 21056 |
| 14/04/2022 | 241.00p | 244.00p | 236.00p | 241.00p | 21056 |
| 13/04/2022 | 232.00p | 241.00p | 230.00p | 241.00p | 22279 |
| 12/04/2022 | 262.00p | 262.00p | 230.00p | 232.00p | 35878 |
| 11/04/2022 | 265.00p | 267.00p | 264.90p | 265.00p | 1885 |
| 08/04/2022 | 265.00p | 265.00p | 264.90p | 265.00p | 2000 |
| 07/04/2022 | 265.00p | 267.00p | 265.00p | 265.00p | 4 |
| 06/04/2022 | 265.00p | 267.00p | 265.00p | 265.00p | 44 |
| 05/04/2022 | 265.00p | 265.00p | 261.00p | 265.00p | 1522 |
| 04/04/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/04/2022 | 267.00p | 268.90p | 260.00p | 265.00p | 811 |
| 31/03/2022 | 267.00p | 268.80p | 264.00p | 267.00p | 3343 |
| 30/03/2022 | 267.00p | 268.92p | 265.00p | 267.00p | 1022 |
| 29/03/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 28/03/2022 | 267.00p | 269.00p | 267.00p | 267.00p | 4672 |
| 25/03/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 24/03/2022 | 267.00p | 269.00p | 267.00p | 267.00p | 55 |
| 23/03/2022 | 272.00p | 275.00p | 264.16p | 272.00p | 8 |
| 22/03/2022 | 272.00p | 272.00p | 265.00p | 272.00p | 2500 |
| 21/03/2022 | 272.00p | 277.00p | 272.00p | 272.00p | 1 |
| 18/03/2022 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 17/03/2022 | 272.00p | 277.00p | 272.00p | 272.00p | 2 |
| 16/03/2022 | 272.00p | 272.00p | 264.00p | 272.00p | 2522 |
| 15/03/2022 | 272.00p | 272.00p | 264.00p | 272.00p | 30 |
| 14/03/2022 | 272.00p | 277.00p | 264.00p | 272.00p | 15 |
| 11/03/2022 | 272.00p | 272.00p | 264.16p | 272.00p | 1 |
| 10/03/2022 | 272.00p | 277.00p | 272.00p | 272.00p | 299 |
| 09/03/2022 | 272.00p | 272.00p | 272.00p | 272.00p | 1000 |
| 08/03/2022 | 272.00p | 277.00p | 264.00p | 272.00p | 4029 |
| 07/03/2022 | 272.00p | 277.00p | 260.00p | 272.00p | 7512 |
| 04/03/2022 | 274.00p | 277.00p | 265.00p | 272.00p | 1825 |
| 03/03/2022 | 274.00p | 283.80p | 267.00p | 274.00p | 5 |
| 02/03/2022 | 272.00p | 278.88p | 265.00p | 274.00p | 3073 |
| 01/03/2022 | 267.00p | 269.00p | 267.00p | 267.00p | 32 |
| 28/02/2022 | 267.00p | 269.00p | 267.00p | 267.00p | 764 |
| 25/02/2022 | 267.00p | 267.00p | 264.00p | 267.00p | 3 |
| 24/02/2022 | 280.00p | 284.00p | 264.00p | 267.00p | 9470 |
| 23/02/2022 | 280.00p | 280.00p | 275.00p | 280.00p | 750 |
| 22/02/2022 | 280.00p | 285.00p | 277.00p | 280.00p | 4347 |
| 21/02/2022 | 280.00p | 281.00p | 280.00p | 280.00p | 5040 |
| 18/02/2022 | 280.00p | 290.00p | 278.00p | 280.00p | 3762 |
| 17/02/2022 | 280.00p | 290.00p | 277.00p | 280.00p | 1613 |
| 16/02/2022 | 280.00p | 285.00p | 277.00p | 280.00p | 362 |
| 15/02/2022 | 280.00p | 285.00p | 276.00p | 280.00p | 8870 |
| 14/02/2022 | 280.00p | 285.00p | 280.00p | 280.00p | 455 |
| 11/02/2022 | 280.00p | 285.00p | 276.00p | 280.00p | 2029 |
| 10/02/2022 | 280.00p | 285.84p | 276.00p | 278.00p | 3578 |
| 09/02/2022 | 280.00p | 286.90p | 280.00p | 280.00p | 4 |
| 08/02/2022 | 280.00p | 286.90p | 275.00p | 280.00p | 19 |
| 07/02/2022 | 280.00p | 289.00p | 274.00p | 278.00p | 8265 |
| 04/02/2022 | 280.00p | 289.80p | 274.00p | 280.00p | 5449 |
| 03/02/2022 | 264.00p | 287.00p | 264.00p | 280.00p | 20228 |
| 02/02/2022 | 264.00p | 270.00p | 264.00p | 264.00p | 200 |
| 01/02/2022 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 31/01/2022 | 263.00p | 265.80p | 263.00p | 264.00p | 4705 |
| 28/01/2022 | 264.00p | 264.00p | 264.00p | 264.00p | 2831 |
| 27/01/2022 | 265.00p | 265.00p | 258.00p | 264.00p | 1055 |
| 26/01/2022 | 268.00p | 268.00p | 260.16p | 268.00p | 1 |
| 25/01/2022 | 268.00p | 268.00p | 260.16p | 268.00p | 1505 |
| 24/01/2022 | 268.00p | 271.90p | 260.16p | 268.00p | 6217 |
| 21/01/2022 | 268.00p | 272.00p | 261.00p | 268.00p | 3015 |
| 20/01/2022 | 268.00p | 272.00p | 268.00p | 268.00p | 1 |
| 19/01/2022 | 268.00p | 269.90p | 268.00p | 268.00p | 3705 |
| 18/01/2022 | 263.00p | 268.00p | 263.00p | 268.00p | 5211 |
| 17/01/2022 | 265.00p | 270.00p | 261.00p | 263.00p | 3011 |
| 14/01/2022 | 268.00p | 275.84p | 257.00p | 265.00p | 19399 |
| 13/01/2022 | 265.00p | 274.00p | 265.00p | 268.00p | 9804 |
| 12/01/2022 | 259.00p | 270.00p | 259.00p | 265.00p | 9568 |
| 10/01/2022 | 255.00p | 259.00p | 254.00p | 259.00p | 12151 |
| 07/01/2022 | 275.00p | 275.00p | 247.00p | 255.00p | 27789 |
| 06/01/2022 | 275.00p | 275.00p | 270.00p | 275.00p | 2111 |
| 05/01/2022 | 275.00p | 279.00p | 270.00p | 275.00p | 4 |
| 04/01/2022 | 280.00p | 280.00p | 270.00p | 275.00p | 13587 |
| 31/12/2021 | 280.00p | 280.50p | 273.00p | 280.00p | 9 |
| 30/12/2021 | 280.00p | 280.00p | 280.00p | 280.00p | 2729 |
| 29/12/2021 | 280.00p | 282.00p | 272.00p | 280.00p | 11365 |
| 24/12/2021 | 280.00p | 285.00p | 271.00p | 280.00p | 11487 |
| 23/12/2021 | 260.00p | 289.00p | 260.00p | 280.00p | 54159 |
| 22/12/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 103406 |
| 21/12/2021 | 255.00p | 257.90p | 250.10p | 255.00p | 39168 |
| 20/12/2021 | 250.00p | 250.00p | 245.00p | 245.00p | 1267 |
| 17/12/2021 | 241.50p | 248.00p | 240.00p | 245.00p | 24398 |
| 16/12/2021 | 241.50p | 242.00p | 231.50p | 241.50p | 15225 |
| 15/12/2021 | 257.50p | 257.50p | 241.50p | 241.50p | 7000 |
| 14/12/2021 | 257.50p | 260.00p | 257.50p | 257.50p | 0 |
| 13/12/2021 | 262.50p | 262.50p | 253.00p | 260.00p | 4403 |
| 10/12/2021 | 276.00p | 276.00p | 262.50p | 262.50p | 9008 |
| 09/12/2021 | 278.00p | 278.00p | 272.00p | 276.00p | 5533 |
| 08/12/2021 | 278.00p | 278.00p | 276.00p | 278.00p | 5099 |
| 07/12/2021 | 278.00p | 278.20p | 275.00p | 278.00p | 20123 |
| 06/12/2021 | 278.00p | 279.39p | 278.00p | 278.00p | 137751 |
| 03/12/2021 | 278.00p | 278.99p | 276.00p | 278.00p | 14279 |
| 02/12/2021 | 278.00p | 279.00p | 277.50p | 278.00p | 11484 |
| 01/12/2021 | 283.50p | 283.50p | 276.00p | 278.00p | 5269 |
| 30/11/2021 | 285.00p | 285.00p | 277.00p | 283.50p | 1781 |
| 29/11/2021 | 285.00p | 285.00p | 280.00p | 285.00p | 1 |
| 26/11/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 25/11/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/11/2021 | 285.00p | 285.00p | 280.00p | 285.00p | 2031 |
| 23/11/2021 | 290.00p | 290.00p | 277.50p | 285.00p | 9430 |
| 22/11/2021 | 287.00p | 290.00p | 280.00p | 290.00p | 83568 |
*Close Price adjusted for both dividends and splits