Eneraqua Technologies plc (ETP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:36AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 42.50 | 42.00 | 41.20 | 42.50 | 42.50 | 6,773 |
| 25 Jul 2024 | 42.50 | 47.00 | 40.00 | 40.50 | 40.50 | 12,855 |
| 24 Jul 2024 | 42.50 | 45.00 | 43.88 | 45.00 | 45.00 | 13,382 |
| 23 Jul 2024 | 42.50 | 45.00 | 45.00 | 42.50 | 42.50 | 6 |
| 22 Jul 2024 | 42.50 | 45.00 | 39.00 | 42.50 | 42.50 | 22,450 |
| 19 Jul 2024 | 42.50 | 45.10 | 41.60 | 42.50 | 42.50 | 51,147 |
| 18 Jul 2024 | 42.50 | 45.00 | 41.50 | 42.50 | 42.50 | 3,698 |
| 17 Jul 2024 | 43.50 | 45.00 | 42.90 | 43.50 | 43.50 | 165,670 |
| 16 Jul 2024 | 43.50 | 42.92 | 42.90 | 43.50 | 43.50 | 24,524 |
| 15 Jul 2024 | 43.00 | 45.00 | 42.45 | 43.50 | 43.50 | 20,891 |
| 12 Jul 2024 | 43.00 | 45.00 | 45.00 | 43.00 | 43.00 | 3,264 |
| 11 Jul 2024 | 41.00 | 45.00 | 40.00 | 43.00 | 43.00 | 125,577 |
| 10 Jul 2024 | 41.00 | 42.00 | 40.52 | 41.00 | 41.00 | 10,610 |
| 09 Jul 2024 | 41.00 | 42.00 | 40.35 | 41.00 | 41.00 | 40,838 |
| 08 Jul 2024 | 45.00 | 45.00 | 40.00 | 40.00 | 40.00 | 195,311 |
| 05 Jul 2024 | 45.00 | 46.00 | 45.40 | 45.00 | 45.00 | 32,702 |
| 04 Jul 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 20,786 |
| 03 Jul 2024 | 47.00 | 49.00 | 43.26 | 45.00 | 45.00 | 173,462 |
| 02 Jul 2024 | 50.00 | 50.60 | 48.90 | 50.00 | 50.00 | 11,455 |
| 01 Jul 2024 | 50.00 | 50.70 | 50.50 | 50.00 | 50.00 | 23,242 |
| 28 Jun 2024 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 267 |
| 27 Jun 2024 | 50.00 | 52.00 | 48.80 | 50.00 | 50.00 | 5,268 |
| 26 Jun 2024 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 15,190 |
| 25 Jun 2024 | 50.00 | 50.90 | 48.66 | 50.00 | 50.00 | 32,278 |
| 24 Jun 2024 | 50.00 | 51.00 | 48.80 | 50.00 | 50.00 | 1,005 |
| 21 Jun 2024 | 50.00 | 52.00 | 50.40 | 50.00 | 50.00 | 14,854 |
| 20 Jun 2024 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 10,371 |
| 19 Jun 2024 | 50.00 | 52.00 | 49.41 | 50.00 | 50.00 | 28,520 |
| 18 Jun 2024 | 50.50 | 52.00 | 49.31 | 52.00 | 52.00 | 27,515 |
| 17 Jun 2024 | 51.50 | 52.00 | 49.20 | 52.00 | 52.00 | 37,097 |
| 14 Jun 2024 | 47.00 | 51.80 | 46.60 | 51.50 | 51.50 | 357,048 |
| 13 Jun 2024 | 47.50 | 48.00 | 46.74 | 47.00 | 47.00 | 65,407 |
| 12 Jun 2024 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 37,652 |
| 11 Jun 2024 | 46.50 | 48.00 | 45.00 | 47.00 | 47.00 | 48,694 |
| 10 Jun 2024 | 47.50 | 48.90 | 45.85 | 46.50 | 46.50 | 84,965 |
| 07 Jun 2024 | 43.00 | 48.00 | 44.00 | 47.50 | 47.50 | 274,518 |
| 06 Jun 2024 | 40.00 | 44.00 | 40.00 | 43.00 | 43.00 | 145,461 |
| 05 Jun 2024 | 39.50 | 42.00 | 39.70 | 40.00 | 40.00 | 131,797 |
| 04 Jun 2024 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 164,293 |
| 03 Jun 2024 | 39.50 | 40.00 | 39.38 | 39.50 | 39.50 | 1,053,657 |
| 31 May 2024 | 39.00 | 39.95 | 39.00 | 39.50 | 39.50 | 738,545 |
| 30 May 2024 | 39.00 | 39.10 | 39.06 | 39.00 | 39.00 | 30,214 |
| 29 May 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 222,560 |
| 28 May 2024 | 39.50 | 41.00 | 38.55 | 39.00 | 39.00 | 176,302 |
| 24 May 2024 | 37.00 | 41.00 | 37.20 | 39.50 | 39.50 | 340,655 |
| 23 May 2024 | 36.00 | 38.40 | 35.00 | 38.40 | 38.40 | 332,699 |
| 22 May 2024 | 39.00 | 40.00 | 38.70 | 39.00 | 39.00 | 13,459 |
| 21 May 2024 | 39.00 | 40.00 | 38.60 | 39.00 | 39.00 | 92,623 |
| 20 May 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 19,090 |
| 17 May 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 12,723 |
| 16 May 2024 | 39.00 | 39.40 | 38.67 | 38.90 | 38.90 | 50,317 |
| 15 May 2024 | 39.00 | 39.66 | 39.00 | 39.00 | 39.00 | 30,000 |
| 14 May 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 49,325 |
| 13 May 2024 | 39.00 | 39.95 | 38.00 | 39.00 | 39.00 | 255,227 |
| 10 May 2024 | 39.00 | 40.00 | 39.12 | 39.00 | 39.00 | 56,176 |
| 09 May 2024 | 39.00 | 40.00 | 38.92 | 39.00 | 39.00 | 5,466 |
| 08 May 2024 | 39.00 | 40.00 | 38.92 | 39.00 | 39.00 | 35,002 |
| 07 May 2024 | 39.00 | 40.00 | 38.60 | 39.00 | 39.00 | 61,588 |
| 03 May 2024 | 39.00 | 40.00 | 38.93 | 39.00 | 39.00 | 21,141 |
| 02 May 2024 | 39.00 | 40.00 | 38.93 | 39.00 | 39.00 | 6,004 |
| 01 May 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 48,540 |
| 30 Apr 2024 | 39.00 | 40.00 | 38.89 | 39.00 | 39.00 | 12,817 |
| 29 Apr 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 18,200 |
| 26 Apr 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 450 |
| 25 Apr 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 4,440 |
| 24 Apr 2024 | 39.00 | 40.00 | 38.69 | 40.00 | 40.00 | 43,204 |
| 23 Apr 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 7,001 |
| 22 Apr 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 76,161 |
| 19 Apr 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 58,826 |
| 18 Apr 2024 | 39.50 | 41.00 | 37.50 | 39.00 | 39.00 | 119,795 |
| 17 Apr 2024 | 39.50 | 40.00 | 38.15 | 39.50 | 39.50 | 1,607 |
| 16 Apr 2024 | 39.50 | 39.31 | 38.15 | 39.50 | 39.50 | 30,710 |
| 15 Apr 2024 | 39.50 | 40.20 | 39.27 | 40.00 | 40.00 | 52,746 |
| 12 Apr 2024 | 39.50 | 41.00 | 39.27 | 39.50 | 39.50 | 4,761 |
| 11 Apr 2024 | 39.50 | 40.20 | 38.15 | 39.50 | 39.50 | 3,978 |
| 10 Apr 2024 | 39.50 | 40.20 | 39.27 | 39.50 | 39.50 | 41,691 |
| 09 Apr 2024 | 39.50 | 40.85 | 38.99 | 39.50 | 39.50 | 14,287 |
| 08 Apr 2024 | 39.50 | 41.00 | 38.81 | 39.50 | 39.50 | 15,487 |
| 05 Apr 2024 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | 14,276 |
| 04 Apr 2024 | 39.50 | 41.00 | 38.81 | 39.50 | 39.50 | 12,179 |
| 03 Apr 2024 | 38.00 | 40.00 | 39.00 | 39.50 | 39.50 | 86,456 |
| 02 Apr 2024 | 38.00 | 39.40 | 38.00 | 38.90 | 38.90 | 45,696 |
| 28 Mar 2024 | 38.50 | 39.60 | 36.00 | 38.00 | 38.00 | 202,643 |
| 27 Mar 2024 | 41.00 | 41.00 | 38.25 | 39.50 | 39.50 | 95,931 |
| 26 Mar 2024 | 41.00 | 40.90 | 40.00 | 41.00 | 41.00 | 13,747 |
| 25 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 48,243 |
| 22 Mar 2024 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 44,333 |
| 21 Mar 2024 | 43.00 | 42.00 | 40.00 | 41.00 | 41.00 | 54,641 |
| 20 Mar 2024 | 43.00 | 42.40 | 41.00 | 41.00 | 41.00 | 48,131 |
| 19 Mar 2024 | 43.00 | 45.00 | 41.00 | 43.00 | 43.00 | 3,322 |
| 18 Mar 2024 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 72,476 |
| 15 Mar 2024 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | 11,974 |
| 14 Mar 2024 | 42.00 | 45.00 | 40.00 | 44.00 | 44.00 | 246,488 |
| 13 Mar 2024 | 39.00 | 39.40 | 38.60 | 39.00 | 39.00 | 8,532 |
| 12 Mar 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 9,073 |
| 11 Mar 2024 | 39.00 | 39.80 | 38.04 | 39.00 | 39.00 | 8,811 |
| 08 Mar 2024 | 42.00 | 42.00 | 38.35 | 38.40 | 38.40 | 131,684 |
| 07 Mar 2024 | 42.00 | 42.60 | 42.00 | 42.00 | 42.00 | 4,156 |
| 06 Mar 2024 | 42.00 | 42.64 | 40.67 | 42.00 | 42.00 | 3,388 |
| 05 Mar 2024 | 42.00 | 44.00 | 40.67 | 44.00 | 44.00 | 46,933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.