UK Markets closed

Eneraqua Technologies plc (ETP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
300.000.00 (0.00%)
At close: 04:35PM GMT
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023290.00310.00290.00300.00300.001,521
25 Jan 2023300.00307.20295.00300.00300.002,177
24 Jan 2023300.00308.00290.00300.00300.007,621
23 Jan 2023300.00308.00283.25300.00300.007,162
20 Jan 2023300.00308.00302.00300.00300.002,339
19 Jan 2023300.00308.00291.55300.00300.003,342
18 Jan 2023300.00308.00290.00300.00300.0028
17 Jan 2023300.00308.00290.00300.00300.006,569
16 Jan 2023295.00299.80290.00295.00295.005,411
13 Jan 2023295.00290.00290.00295.00295.0025
12 Jan 2023295.00299.80290.00295.00295.004,682
11 Jan 2023320.00310.00290.00295.00295.0026,464
10 Jan 2023320.00311.00311.00320.00320.002,250
09 Jan 2023320.00330.00300.00320.00320.001,725
06 Jan 2023320.00320.00320.00320.00320.00-
05 Jan 2023320.00318.00310.00320.00320.003,385
04 Jan 2023320.00318.00315.80320.00320.003,860
03 Jan 2023320.00318.00310.00320.00320.007
30 Dec 2022320.00316.50310.00320.00320.00332
29 Dec 2022320.00318.00316.50320.00320.0067
28 Dec 2022320.00318.00310.20320.00320.00134
23 Dec 2022320.00320.00320.00320.00320.00-
22 Dec 2022320.00319.00318.00320.00320.00968
21 Dec 2022320.00320.00320.00320.00320.00-
20 Dec 2022320.00329.60310.20320.00320.003,328
19 Dec 2022320.00314.00314.00320.00320.002,432
16 Dec 2022320.00314.00310.20320.00320.002,700
15 Dec 2022320.00310.20310.20320.00320.00900
14 Dec 2022325.00327.88314.00320.00320.0018,782
13 Dec 2022320.00329.60315.11320.00320.003,236
12 Dec 2022320.00314.78314.78320.00320.00745
09 Dec 2022320.00329.00314.00320.00320.004,558
08 Dec 2022320.00329.60329.60320.00320.006
07 Dec 2022320.00329.00314.00320.00320.002,407
06 Dec 2022320.00330.00314.00320.00320.005,273
05 Dec 2022320.00329.60316.20320.00320.007,418
02 Dec 2022320.00329.60316.20320.00320.006,368
01 Dec 2022320.00329.60310.00320.00320.0025,751
30 Nov 2022320.00328.00321.00320.00320.0010,350
29 Nov 2022320.00323.00313.10320.00320.003,102
28 Nov 2022320.00322.80313.00320.00320.006,258
25 Nov 2022320.00323.00311.60320.00320.002,468
24 Nov 2022320.00324.49324.49320.00320.002
23 Nov 2022320.00324.49311.00320.00320.00294
22 Nov 2022330.00338.00311.00320.00320.007,030
21 Nov 2022330.00338.00320.00330.00330.001,399
18 Nov 2022330.00340.00320.00330.00330.003,030
17 Nov 2022330.00338.00320.00330.00330.00760
16 Nov 2022340.00338.00323.55330.00330.009,994
15 Nov 2022340.00347.49330.00340.00340.00308
14 Nov 2022340.00350.00334.12338.00338.006,559
11 Nov 2022340.00350.00333.65340.00340.007,371
10 Nov 2022345.00350.00332.61340.00340.0011,173
09 Nov 2022360.00368.00341.30345.00345.0010,599
08 Nov 2022360.00369.00351.55360.00360.002,603
07 Nov 2022350.00370.00350.00360.00360.0026,783
04 Nov 2022303.00357.80302.30350.00350.0023,875
03 Nov 2022303.00310.00302.30303.00303.00624
02 Nov 2022303.00310.00302.30303.00303.0066
01 Nov 2022303.00310.00305.00303.00303.002,048
31 Oct 2022303.00309.30298.10303.00303.007,507
28 Oct 2022303.00309.30297.51303.00303.001,245
27 Oct 2022303.00305.52298.11303.00303.001,321
26 Oct 2022300.00305.52290.00298.00298.0010,983
25 Oct 2022300.00298.80290.00300.00300.008,725
24 Oct 2022270.00310.00270.00300.00300.0036,255
21 Oct 2022262.00268.00258.16262.00262.0014,583
20 Oct 2022262.00262.00262.00262.00262.00-
19 Oct 2022262.00262.00262.00262.00262.00-
18 Oct 2022262.00267.60258.55262.00262.00378
17 Oct 2022262.00258.00256.48262.00262.002,225
14 Oct 2022262.00258.00258.00262.00262.001,612
13 Oct 2022262.00258.00254.16262.00262.0069,176
12 Oct 2022262.00257.00254.00262.00262.006,987
11 Oct 2022250.00260.00240.00262.00262.0057,991
10 Oct 2022230.00238.95227.55230.00230.00178
07 Oct 2022230.00239.00226.00230.00230.0030
06 Oct 2022225.00236.00236.00230.00230.0030
05 Oct 2022225.00225.00225.00225.00225.00-
04 Oct 2022225.00230.00226.00225.00225.004,325
03 Oct 2022225.00228.00220.71225.00225.003,628
30 Sept 2022225.00230.00220.55225.00225.002,532
29 Sept 2022225.00230.00220.00225.00225.0016,566
28 Sept 2022260.00265.00190.00230.00230.0064,186
27 Sept 2022265.00270.00260.00260.00260.00673
26 Sept 2022270.00269.00260.00260.00260.007,009
23 Sept 2022275.00274.00270.00270.00270.00698
22 Sept 2022275.00274.00274.00275.00275.00400
21 Sept 2022275.00274.99274.50275.00275.00446
20 Sept 2022275.00275.00274.00275.00275.00553
16 Sept 2022285.00287.50270.00275.00275.0022,255
15 Sept 2022280.00305.00280.00288.00288.00102,239
14 Sept 2022280.00284.00272.00280.00280.002,927
13 Sept 2022280.00273.00270.00280.00280.003,026
12 Sept 2022272.00272.00270.00280.00280.0066
09 Sept 2022280.00280.00280.00280.00280.00-
08 Sept 2022280.00272.00270.00280.00280.001,029
07 Sept 2022280.00273.00270.00280.00280.00255
06 Sept 2022280.00273.00273.00280.00280.001
05 Sept 2022280.00273.00273.00280.00280.009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...