UK Markets closed
NIKKEI 225
27,362.75 -32.26 (-0.12%) HANG SENG
22,566.78 +522.13 (+2.37%) CRUDE OIL
81.18 +0.17 (+0.21%) GOLD FUTURES
1,930.60 +0.60 (+0.03%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,537.54 -211.06 (-1.13%)
Eneraqua Technologies plc (ETP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 290.00 | 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 |
| 08 Nov 2022 | 360.00 | 369.00 | 351.55 | 360.00 | 360.00 | 2,603 |
| 07 Nov 2022 | 350.00 | 370.00 | 350.00 | 360.00 | 360.00 | 26,783 |
| 04 Nov 2022 | 303.00 | 357.80 | 302.30 | 350.00 | 350.00 | 23,875 |
| 03 Nov 2022 | 303.00 | 310.00 | 302.30 | 303.00 | 303.00 | 624 |
| 02 Nov 2022 | 303.00 | 310.00 | 302.30 | 303.00 | 303.00 | 66 |
| 01 Nov 2022 | 303.00 | 310.00 | 305.00 | 303.00 | 303.00 | 2,048 |
| 31 Oct 2022 | 303.00 | 309.30 | 298.10 | 303.00 | 303.00 | 7,507 |
| 28 Oct 2022 | 303.00 | 309.30 | 297.51 | 303.00 | 303.00 | 1,245 |
| 27 Oct 2022 | 303.00 | 305.52 | 298.11 | 303.00 | 303.00 | 1,321 |
| 26 Oct 2022 | 300.00 | 305.52 | 290.00 | 298.00 | 298.00 | 10,983 |
| 25 Oct 2022 | 300.00 | 298.80 | 290.00 | 300.00 | 300.00 | 8,725 |
| 24 Oct 2022 | 270.00 | 310.00 | 270.00 | 300.00 | 300.00 | 36,255 |
| 21 Oct 2022 | 262.00 | 268.00 | 258.16 | 262.00 | 262.00 | 14,583 |
| 20 Oct 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 19 Oct 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 18 Oct 2022 | 262.00 | 267.60 | 258.55 | 262.00 | 262.00 | 378 |
| 17 Oct 2022 | 262.00 | 258.00 | 256.48 | 262.00 | 262.00 | 2,225 |
| 14 Oct 2022 | 262.00 | 258.00 | 258.00 | 262.00 | 262.00 | 1,612 |
| 13 Oct 2022 | 262.00 | 258.00 | 254.16 | 262.00 | 262.00 | 69,176 |
| 12 Oct 2022 | 262.00 | 257.00 | 254.00 | 262.00 | 262.00 | 6,987 |
| 11 Oct 2022 | 250.00 | 260.00 | 240.00 | 262.00 | 262.00 | 57,991 |
| 10 Oct 2022 | 230.00 | 238.95 | 227.55 | 230.00 | 230.00 | 178 |
| 07 Oct 2022 | 230.00 | 239.00 | 226.00 | 230.00 | 230.00 | 30 |
| 06 Oct 2022 | 225.00 | 236.00 | 236.00 | 230.00 | 230.00 | 30 |
| 05 Oct 2022 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 04 Oct 2022 | 225.00 | 230.00 | 226.00 | 225.00 | 225.00 | 4,325 |
| 03 Oct 2022 | 225.00 | 228.00 | 220.71 | 225.00 | 225.00 | 3,628 |
| 30 Sept 2022 | 225.00 | 230.00 | 220.55 | 225.00 | 225.00 | 2,532 |
| 29 Sept 2022 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 16,566 |
| 28 Sept 2022 | 260.00 | 265.00 | 190.00 | 230.00 | 230.00 | 64,186 |
| 27 Sept 2022 | 265.00 | 270.00 | 260.00 | 260.00 | 260.00 | 673 |
| 26 Sept 2022 | 270.00 | 269.00 | 260.00 | 260.00 | 260.00 | 7,009 |
| 23 Sept 2022 | 275.00 | 274.00 | 270.00 | 270.00 | 270.00 | 698 |
| 22 Sept 2022 | 275.00 | 274.00 | 274.00 | 275.00 | 275.00 | 400 |
| 21 Sept 2022 | 275.00 | 274.99 | 274.50 | 275.00 | 275.00 | 446 |
| 20 Sept 2022 | 275.00 | 275.00 | 274.00 | 275.00 | 275.00 | 553 |
| 16 Sept 2022 | 285.00 | 287.50 | 270.00 | 275.00 | 275.00 | 22,255 |
| 15 Sept 2022 | 280.00 | 305.00 | 280.00 | 288.00 | 288.00 | 102,239 |
| 14 Sept 2022 | 280.00 | 284.00 | 272.00 | 280.00 | 280.00 | 2,927 |
| 13 Sept 2022 | 280.00 | 273.00 | 270.00 | 280.00 | 280.00 | 3,026 |
| 12 Sept 2022 | 272.00 | 272.00 | 270.00 | 280.00 | 280.00 | 66 |
| 09 Sept 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 08 Sept 2022 | 280.00 | 272.00 | 270.00 | 280.00 | 280.00 | 1,029 |
| 07 Sept 2022 | 280.00 | 273.00 | 270.00 | 280.00 | 280.00 | 255 |
| 06 Sept 2022 | 280.00 | 273.00 | 273.00 | 280.00 | 280.00 | 1 |
| 05 Sept 2022 | 280.00 | 273.00 | 273.00 | 280.00 | 280.00 | 9 |
| *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.
