UK markets open in 6 hours 28 minutes

Eneraqua Technologies plc (ETP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
39.00+0.10 (+0.26%)
At close: 01:11PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202439.0040.0038.0039.0039.0012,723
16 May 202439.0039.4038.6738.9038.9050,317
15 May 202439.0039.6639.0039.0039.0030,000
14 May 202439.0040.0038.0039.0039.0049,325
13 May 202439.0039.9538.0039.0039.00255,227
10 May 202439.0040.0039.1239.0039.0056,176
09 May 202439.0040.0038.9239.0039.005,466
08 May 202439.0040.0038.9239.0039.0035,002
07 May 202439.0040.0038.6039.0039.0061,588
03 May 202439.0040.0038.9339.0039.0021,141
02 May 202439.0040.0038.9339.0039.006,004
01 May 202439.0040.0038.0039.0039.0048,540
30 Apr 202439.0040.0038.8939.0039.0012,817
29 Apr 202439.0040.0038.0039.0039.0018,200
26 Apr 202439.0040.0038.0039.0039.00450
25 Apr 202439.0040.0038.0039.0039.004,440
24 Apr 202439.0040.0038.6940.0040.0043,204
23 Apr 202439.0040.0038.0040.0040.007,001
22 Apr 202439.0040.0038.0039.0039.0076,161
19 Apr 202439.0040.0038.0039.0039.0058,826
18 Apr 202439.5041.0037.5039.0039.00119,795
17 Apr 202439.5040.0038.1539.5039.501,607
16 Apr 202439.5039.3138.1539.5039.5030,710
15 Apr 202439.5040.2039.2740.0040.0052,746
12 Apr 202439.5041.0039.2739.5039.504,761
11 Apr 202439.5040.2038.1539.5039.503,978
10 Apr 202439.5040.2039.2739.5039.5041,691
09 Apr 202439.5040.8538.9939.5039.5014,287
08 Apr 202439.5041.0038.8139.5039.5015,487
05 Apr 202439.5041.0038.0039.5039.5014,276
04 Apr 202439.5041.0038.8139.5039.5012,179
03 Apr 202438.0040.0039.0039.5039.5086,456
02 Apr 202438.0039.4038.0038.9038.9045,696
28 Mar 202438.5039.6036.0038.0038.00202,643
27 Mar 202441.0041.0038.2539.5039.5095,931
26 Mar 202441.0040.9040.0041.0041.0013,747
25 Mar 202441.0042.0040.0041.0041.0048,243
22 Mar 202441.5042.0040.0041.0041.0044,333
21 Mar 202443.0042.0040.0041.0041.0054,641
20 Mar 202443.0042.4041.0041.0041.0048,131
19 Mar 202443.0045.0041.0043.0043.003,322
18 Mar 202443.0043.0041.0043.0043.0072,476
15 Mar 202444.0045.0042.0043.0043.0011,974
14 Mar 202442.0045.0040.0044.0044.00246,488
13 Mar 202439.0039.4038.6039.0039.008,532
12 Mar 202439.0040.0038.0039.0039.009,073
11 Mar 202439.0039.8038.0439.0039.008,811
08 Mar 202442.0042.0038.3538.4038.40131,684
07 Mar 202442.0042.6042.0042.0042.004,156
06 Mar 202442.0042.6440.6742.0042.003,388
05 Mar 202442.0044.0040.6744.0044.0046,933
04 Mar 202442.0044.0040.0042.0042.0011,062
01 Mar 202442.0044.0041.5042.0042.0010,193
29 Feb 202442.0044.0040.0042.0042.0015,540
28 Feb 202442.0041.5541.5542.0042.0010
27 Feb 202442.0044.0041.5042.0042.0012,551
26 Feb 202442.0044.0041.1642.0042.0015,436
23 Feb 202442.0043.5042.0042.0042.0023,298
22 Feb 202442.0044.0042.6042.0042.003,020
21 Feb 202442.0043.4940.0042.0042.005,173
20 Feb 202442.0042.4042.0042.0042.007,516
19 Feb 202442.0044.0040.0042.0042.0010,935
16 Feb 202442.0042.4041.0042.0042.0014,393
15 Feb 202442.0044.0040.0042.0042.004,163
14 Feb 202442.0044.0040.0042.0042.00130,956
13 Feb 202442.0044.0040.0042.0042.0010,271
12 Feb 202442.0044.0041.0042.0042.00105,897
09 Feb 202442.0042.0042.0042.0042.00-
08 Feb 202442.5044.0040.0042.0042.0018,734
07 Feb 202442.0042.8040.0042.0042.005,529
06 Feb 202442.0042.0040.0042.0042.0012,065
05 Feb 202442.0044.0041.0042.0042.009,816
02 Feb 202442.0044.0041.0042.0042.0012,388
01 Feb 202442.0044.0041.8542.0042.002,075
31 Jan 202442.0042.8840.0042.0042.005,424
30 Jan 202442.0044.0040.0042.0042.0013,692
29 Jan 202441.5043.0040.0042.0042.00113,946
26 Jan 202441.5043.0040.0042.2042.207,565
25 Jan 202441.5043.0040.5543.0043.0022,310
24 Jan 202442.0044.0040.0041.5041.5023,309
23 Jan 202442.0044.0040.0042.0042.0018,009
22 Jan 202442.0044.0040.0042.0042.004,464
19 Jan 202442.0044.0040.0042.0042.001,243
18 Jan 202442.0044.0040.8242.0042.0010,969
17 Jan 202442.0043.6040.6542.0042.0046,518
16 Jan 202442.0044.0040.5542.0042.0029,014
15 Jan 202442.8044.0040.0042.0042.0046,225
12 Jan 202442.0044.0040.0042.0042.005,017
11 Jan 202442.0044.0040.3143.0043.0039,252
10 Jan 202442.0044.0040.2042.0042.0033,379
09 Jan 202442.5044.0041.6742.0042.0033,555
08 Jan 202442.5045.0040.0042.5042.5041,809
05 Jan 202442.5045.0040.0042.5042.507,476
04 Jan 202442.5045.0040.2042.5042.5026,970
03 Jan 202442.5045.0040.0042.5042.504,285
02 Jan 202443.0045.0040.0042.5042.5028,237
29 Dec 202343.5045.0041.0043.0043.008,900
28 Dec 202344.0046.0042.0043.5043.5043,333
27 Dec 202344.0046.0042.0044.0044.0019,533
22 Dec 202344.0046.0042.0044.0044.0011,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...