Eneraqua Technologies plc (ETP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:32PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 298.00 | 324.00 | 290.16 | 298.00 | 298.00 | 5,463 |
| 30 Mar 2023 | 298.00 | 298.50 | 291.00 | 298.00 | 298.00 | 10,634 |
| 29 Mar 2023 | 300.00 | 299.92 | 292.00 | 298.00 | 298.00 | 1,325 |
| 28 Mar 2023 | 300.00 | 302.88 | 294.00 | 300.00 | 300.00 | 6,615 |
| 27 Mar 2023 | 300.00 | 303.60 | 293.50 | 300.00 | 300.00 | 13,128 |
| 24 Mar 2023 | 300.00 | 304.50 | 290.20 | 300.00 | 300.00 | 661 |
| 23 Mar 2023 | 300.00 | 310.00 | 303.90 | 300.00 | 300.00 | 62 |
| 22 Mar 2023 | 300.00 | 300.00 | 291.00 | 300.00 | 300.00 | 47,139 |
| 21 Mar 2023 | 300.00 | 304.80 | 290.20 | 300.00 | 300.00 | 330 |
| 20 Mar 2023 | 300.00 | 307.60 | 290.20 | 300.00 | 300.00 | 4,861 |
| 17 Mar 2023 | 300.00 | 309.00 | 296.00 | 300.00 | 300.00 | 28,070 |
| 16 Mar 2023 | 295.00 | 309.00 | 290.00 | 300.00 | 300.00 | 8,527 |
| 15 Mar 2023 | 305.00 | 304.00 | 290.00 | 295.00 | 295.00 | 48,630 |
| 14 Mar 2023 | 345.00 | 348.00 | 300.00 | 305.00 | 305.00 | 135,345 |
| 13 Mar 2023 | 350.00 | 359.60 | 340.00 | 350.00 | 350.00 | 21,507 |
| 10 Mar 2023 | 350.00 | 352.00 | 340.00 | 350.00 | 350.00 | 2,559 |
| 09 Mar 2023 | 350.00 | 359.60 | 352.00 | 350.00 | 350.00 | 5,082 |
| 08 Mar 2023 | 350.00 | 360.00 | 348.00 | 350.00 | 350.00 | 8,349 |
| 07 Mar 2023 | 380.00 | 388.90 | 340.20 | 350.00 | 350.00 | 29,739 |
| 06 Mar 2023 | 380.00 | 389.60 | 370.00 | 380.00 | 380.00 | 25,271 |
| 03 Mar 2023 | 375.00 | 389.60 | 375.50 | 380.00 | 380.00 | 27,327 |
| 02 Mar 2023 | 362.00 | 380.00 | 367.00 | 375.00 | 375.00 | 46,890 |
| 01 Mar 2023 | 362.00 | 370.00 | 354.16 | 362.00 | 362.00 | 7,860 |
| 28 Feb 2023 | 350.00 | 370.00 | 354.80 | 362.00 | 362.00 | 37,711 |
| 27 Feb 2023 | 335.00 | 357.00 | 330.00 | 350.00 | 350.00 | 24,698 |
| 24 Feb 2023 | 320.00 | 350.00 | 329.00 | 335.00 | 335.00 | 17,253 |
| 23 Feb 2023 | 320.00 | 320.11 | 320.11 | 320.00 | 320.00 | 6,000 |
| 22 Feb 2023 | 320.00 | 330.00 | 316.00 | 320.00 | 320.00 | 7 |
| 21 Feb 2023 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | 1,997 |
| 20 Feb 2023 | 315.00 | 330.00 | 314.05 | 320.00 | 320.00 | 6,325 |
| 17 Feb 2023 | 310.00 | 320.00 | 314.05 | 315.00 | 315.00 | 7,670 |
| 16 Feb 2023 | 310.00 | 318.00 | 305.00 | 310.00 | 310.00 | 12,980 |
| 15 Feb 2023 | 320.00 | 313.90 | 290.00 | 310.00 | 310.00 | 55,988 |
| 14 Feb 2023 | 320.00 | 318.40 | 310.00 | 320.00 | 320.00 | 23,905 |
| 13 Feb 2023 | 320.00 | 324.00 | 319.00 | 320.00 | 320.00 | 19,676 |
| 10 Feb 2023 | 325.00 | 325.50 | 313.31 | 320.00 | 320.00 | 29,999 |
| 09 Feb 2023 | 310.00 | 330.00 | 319.00 | 325.00 | 325.00 | 83,414 |
| 08 Feb 2023 | 295.00 | 336.70 | 290.00 | 310.00 | 310.00 | 374,131 |
| 07 Feb 2023 | 295.00 | 290.00 | 290.00 | 295.00 | 295.00 | 100 |
| 06 Feb 2023 | 300.00 | 310.00 | 281.11 | 295.00 | 295.00 | 1,776 |
| 03 Feb 2023 | 300.00 | 306.00 | 290.00 | 300.00 | 300.00 | 2,908 |
| 02 Feb 2023 | 300.00 | 306.00 | 290.00 | 300.00 | 300.00 | 1,709 |
| 01 Feb 2023 | 300.00 | 307.20 | 290.00 | 300.00 | 300.00 | 101 |
| 31 Jan 2023 | 300.00 | 290.00 | 290.00 | 300.00 | 300.00 | 108 |
| 30 Jan 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,610 |
| 27 Jan 2023 | 300.00 | 307.20 | 290.00 | 300.00 | 300.00 | 60 |
| 26 Jan 2023 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | 1,521 |
| 25 Jan 2023 | 300.00 | 307.20 | 295.00 | 300.00 | 300.00 | 2,177 |
| 24 Jan 2023 | 300.00 | 308.00 | 290.00 | 300.00 | 300.00 | 7,621 |
| 23 Jan 2023 | 300.00 | 308.00 | 283.25 | 300.00 | 300.00 | 7,162 |
| 20 Jan 2023 | 300.00 | 308.00 | 302.00 | 300.00 | 300.00 | 2,339 |
| 19 Jan 2023 | 300.00 | 308.00 | 291.55 | 300.00 | 300.00 | 3,342 |
| 18 Jan 2023 | 300.00 | 308.00 | 290.00 | 300.00 | 300.00 | 28 |
| 17 Jan 2023 | 300.00 | 308.00 | 290.00 | 300.00 | 300.00 | 6,569 |
| 16 Jan 2023 | 295.00 | 299.80 | 290.00 | 295.00 | 295.00 | 5,411 |
| 13 Jan 2023 | 295.00 | 290.00 | 290.00 | 295.00 | 295.00 | 25 |
| 12 Jan 2023 | 295.00 | 299.80 | 290.00 | 295.00 | 295.00 | 4,682 |
| 11 Jan 2023 | 320.00 | 310.00 | 290.00 | 295.00 | 295.00 | 26,464 |
| 10 Jan 2023 | 320.00 | 311.00 | 311.00 | 320.00 | 320.00 | 2,250 |
| 09 Jan 2023 | 320.00 | 330.00 | 300.00 | 320.00 | 320.00 | 1,725 |
| 06 Jan 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 05 Jan 2023 | 320.00 | 318.00 | 310.00 | 320.00 | 320.00 | 3,385 |
| 04 Jan 2023 | 320.00 | 318.00 | 315.80 | 320.00 | 320.00 | 3,860 |
| 03 Jan 2023 | 320.00 | 318.00 | 310.00 | 320.00 | 320.00 | 7 |
| 30 Dec 2022 | 320.00 | 316.50 | 310.00 | 320.00 | 320.00 | 332 |
| 29 Dec 2022 | 320.00 | 318.00 | 316.50 | 320.00 | 320.00 | 67 |
| 28 Dec 2022 | 320.00 | 318.00 | 310.20 | 320.00 | 320.00 | 134 |
| 23 Dec 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 22 Dec 2022 | 320.00 | 319.00 | 318.00 | 320.00 | 320.00 | 968 |
| 21 Dec 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 20 Dec 2022 | 320.00 | 329.60 | 310.20 | 320.00 | 320.00 | 3,328 |
| 19 Dec 2022 | 320.00 | 314.00 | 314.00 | 320.00 | 320.00 | 2,432 |
| 16 Dec 2022 | 320.00 | 314.00 | 310.20 | 320.00 | 320.00 | 2,700 |
| 15 Dec 2022 | 320.00 | 310.20 | 310.20 | 320.00 | 320.00 | 900 |
| 14 Dec 2022 | 325.00 | 327.88 | 314.00 | 320.00 | 320.00 | 18,782 |
| 13 Dec 2022 | 320.00 | 329.60 | 315.11 | 320.00 | 320.00 | 3,236 |
| 12 Dec 2022 | 320.00 | 314.78 | 314.78 | 320.00 | 320.00 | 745 |
| 09 Dec 2022 | 320.00 | 329.00 | 314.00 | 320.00 | 320.00 | 4,558 |
| 08 Dec 2022 | 320.00 | 329.60 | 329.60 | 320.00 | 320.00 | 6 |
| 07 Dec 2022 | 320.00 | 329.00 | 314.00 | 320.00 | 320.00 | 2,407 |
| 06 Dec 2022 | 320.00 | 330.00 | 314.00 | 320.00 | 320.00 | 5,273 |
| 05 Dec 2022 | 320.00 | 329.60 | 316.20 | 320.00 | 320.00 | 7,418 |
| 02 Dec 2022 | 320.00 | 329.60 | 316.20 | 320.00 | 320.00 | 6,368 |
| 01 Dec 2022 | 320.00 | 329.60 | 310.00 | 320.00 | 320.00 | 25,751 |
| 30 Nov 2022 | 320.00 | 328.00 | 321.00 | 320.00 | 320.00 | 10,350 |
| 29 Nov 2022 | 320.00 | 323.00 | 313.10 | 320.00 | 320.00 | 3,102 |
| 28 Nov 2022 | 320.00 | 322.80 | 313.00 | 320.00 | 320.00 | 6,258 |
| 25 Nov 2022 | 320.00 | 323.00 | 311.60 | 320.00 | 320.00 | 2,468 |
| 24 Nov 2022 | 320.00 | 324.49 | 324.49 | 320.00 | 320.00 | 2 |
| 23 Nov 2022 | 320.00 | 324.49 | 311.00 | 320.00 | 320.00 | 294 |
| 22 Nov 2022 | 330.00 | 338.00 | 311.00 | 320.00 | 320.00 | 7,030 |
| 21 Nov 2022 | 330.00 | 338.00 | 320.00 | 330.00 | 330.00 | 1,399 |
| 18 Nov 2022 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | 3,030 |
| 17 Nov 2022 | 330.00 | 338.00 | 320.00 | 330.00 | 330.00 | 760 |
| 16 Nov 2022 | 340.00 | 338.00 | 323.55 | 330.00 | 330.00 | 9,994 |
| 15 Nov 2022 | 340.00 | 347.49 | 330.00 | 340.00 | 340.00 | 308 |
| 14 Nov 2022 | 340.00 | 350.00 | 334.12 | 338.00 | 338.00 | 6,559 |
| 11 Nov 2022 | 340.00 | 350.00 | 333.65 | 340.00 | 340.00 | 7,371 |
| 10 Nov 2022 | 345.00 | 350.00 | 332.61 | 340.00 | 340.00 | 11,173 |
| 09 Nov 2022 | 360.00 | 368.00 | 341.30 | 345.00 | 345.00 | 10,599 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
