Eneraqua Technologies plc (ETP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:00AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 40.00 | 40.00 | 38.69 | 39.00 | 39.00 | 43,164 |
| 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 |
| 04 Mar 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 11,062 |
| 01 Mar 2024 | 42.00 | 44.00 | 41.50 | 42.00 | 42.00 | 10,193 |
| 29 Feb 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 15,540 |
| 28 Feb 2024 | 42.00 | 41.55 | 41.55 | 42.00 | 42.00 | 10 |
| 27 Feb 2024 | 42.00 | 44.00 | 41.50 | 42.00 | 42.00 | 12,551 |
| 26 Feb 2024 | 42.00 | 44.00 | 41.16 | 42.00 | 42.00 | 15,436 |
| 23 Feb 2024 | 42.00 | 43.50 | 42.00 | 42.00 | 42.00 | 23,298 |
| 22 Feb 2024 | 42.00 | 44.00 | 42.60 | 42.00 | 42.00 | 3,020 |
| 21 Feb 2024 | 42.00 | 43.49 | 40.00 | 42.00 | 42.00 | 5,173 |
| 20 Feb 2024 | 42.00 | 42.40 | 42.00 | 42.00 | 42.00 | 7,516 |
| 19 Feb 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 10,935 |
| 16 Feb 2024 | 42.00 | 42.40 | 41.00 | 42.00 | 42.00 | 14,393 |
| 15 Feb 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 4,163 |
| 14 Feb 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 130,956 |
| 13 Feb 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 10,271 |
| 12 Feb 2024 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 105,897 |
| 09 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 08 Feb 2024 | 42.50 | 44.00 | 40.00 | 42.00 | 42.00 | 18,734 |
| 07 Feb 2024 | 42.00 | 42.80 | 40.00 | 42.00 | 42.00 | 5,529 |
| 06 Feb 2024 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 12,065 |
| 05 Feb 2024 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 9,816 |
| 02 Feb 2024 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 12,388 |
| 01 Feb 2024 | 42.00 | 44.00 | 41.85 | 42.00 | 42.00 | 2,075 |
| 31 Jan 2024 | 42.00 | 42.88 | 40.00 | 42.00 | 42.00 | 5,424 |
| 30 Jan 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 13,692 |
| 29 Jan 2024 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 113,946 |
| 26 Jan 2024 | 41.50 | 43.00 | 40.00 | 42.20 | 42.20 | 7,565 |
| 25 Jan 2024 | 41.50 | 43.00 | 40.55 | 43.00 | 43.00 | 22,310 |
| 24 Jan 2024 | 42.00 | 44.00 | 40.00 | 41.50 | 41.50 | 23,309 |
| 23 Jan 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 18,009 |
| 22 Jan 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 4,464 |
| 19 Jan 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 1,243 |
| 18 Jan 2024 | 42.00 | 44.00 | 40.82 | 42.00 | 42.00 | 10,969 |
| 17 Jan 2024 | 42.00 | 43.60 | 40.65 | 42.00 | 42.00 | 46,518 |
| 16 Jan 2024 | 42.00 | 44.00 | 40.55 | 42.00 | 42.00 | 29,014 |
| 15 Jan 2024 | 42.80 | 44.00 | 40.00 | 42.00 | 42.00 | 46,225 |
| 12 Jan 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 5,017 |
| 11 Jan 2024 | 42.00 | 44.00 | 40.31 | 43.00 | 43.00 | 39,252 |
| 10 Jan 2024 | 42.00 | 44.00 | 40.20 | 42.00 | 42.00 | 33,379 |
| 09 Jan 2024 | 42.50 | 44.00 | 41.67 | 42.00 | 42.00 | 33,555 |
| 08 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 41,809 |
| 05 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 7,476 |
| 04 Jan 2024 | 42.50 | 45.00 | 40.20 | 42.50 | 42.50 | 26,970 |
| 03 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 4,285 |
| 02 Jan 2024 | 43.00 | 45.00 | 40.00 | 42.50 | 42.50 | 28,237 |
| 29 Dec 2023 | 43.50 | 45.00 | 41.00 | 43.00 | 43.00 | 8,900 |
| 28 Dec 2023 | 44.00 | 46.00 | 42.00 | 43.50 | 43.50 | 43,333 |
| 27 Dec 2023 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | 19,533 |
| 22 Dec 2023 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | 11,244 |
| 21 Dec 2023 | 43.00 | 46.00 | 42.00 | 44.00 | 44.00 | 27,490 |
| 20 Dec 2023 | 40.50 | 45.00 | 39.00 | 45.00 | 45.00 | 83,228 |
| 19 Dec 2023 | 39.50 | 42.00 | 39.00 | 40.50 | 40.50 | 41,957 |
| 18 Dec 2023 | 39.00 | 40.00 | 38.00 | 39.50 | 39.50 | 77,146 |
| 15 Dec 2023 | 39.00 | 40.20 | 38.20 | 40.20 | 40.20 | 145,682 |
| 14 Dec 2023 | 39.00 | 42.00 | 38.00 | 38.50 | 38.50 | 371,348 |
| 13 Dec 2023 | 45.00 | 49.80 | 38.00 | 39.00 | 39.00 | 340,703 |
| 12 Dec 2023 | 68.50 | 72.00 | 43.00 | 46.00 | 46.00 | 479,475 |
| 11 Dec 2023 | 61.00 | 70.98 | 59.00 | 68.00 | 68.00 | 366,403 |
| 08 Dec 2023 | 57.50 | 65.00 | 59.00 | 62.00 | 62.00 | 220,542 |
| 07 Dec 2023 | 54.00 | 59.00 | 53.00 | 59.00 | 59.00 | 151,529 |
| 06 Dec 2023 | 51.50 | 55.00 | 53.00 | 55.00 | 55.00 | 33,465 |
| 05 Dec 2023 | 48.50 | 54.00 | 47.00 | 54.00 | 54.00 | 163,497 |
| 04 Dec 2023 | 45.00 | 49.00 | 44.20 | 49.00 | 49.00 | 209,949 |
| 01 Dec 2023 | 45.00 | 47.00 | 42.50 | 44.00 | 44.00 | 51,421 |
| 30 Nov 2023 | 45.00 | 46.60 | 43.00 | 45.00 | 45.00 | 30,989 |
| *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.