Eneraqua Technologies (ETP) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eneraqua Technologies

Date Open High Low Close* Volume
01/11/2024 40.50p 41.00p 40.00p 40.50p 5900
31/10/2024 40.50p 41.00p 40.35p 40.50p 2989
30/10/2024 41.50p 42.00p 40.00p 40.50p 43868
29/10/2024 39.50p 42.00p 39.00p 41.50p 39254
28/10/2024 39.50p 40.00p 38.50p 39.50p 39733
25/10/2024 39.50p 39.88p 39.00p 39.50p 33216
24/10/2024 39.50p 40.00p 39.50p 39.50p 25554
23/10/2024 39.50p 40.00p 39.21p 39.50p 88892
22/10/2024 39.00p 40.00p 38.99p 39.50p 9666
21/10/2024 39.00p 40.00p 38.76p 39.00p 32046
18/10/2024 39.00p 39.90p 38.62p 39.00p 6819
17/10/2024 39.00p 39.00p 38.00p 39.00p 35132
16/10/2024 39.00p 40.00p 38.00p 39.00p 11031
15/10/2024 39.00p 40.00p 38.00p 39.00p 17896
14/10/2024 39.00p 39.30p 39.00p 39.00p 9603
11/10/2024 39.00p 40.00p 38.00p 39.00p 23692
10/10/2024 38.50p 40.00p 38.00p 40.00p 209442
09/10/2024 41.00p 41.00p 37.30p 38.00p 64253
08/10/2024 41.00p 41.00p 40.20p 41.00p 20819
07/10/2024 41.00p 42.00p 40.00p 41.00p 15036
04/10/2024 41.00p 42.00p 40.11p 41.00p 26443
03/10/2024 41.50p 42.00p 41.00p 41.00p 92
02/10/2024 42.50p 43.40p 40.10p 42.00p 53444
01/10/2024 42.50p 44.00p 41.00p 42.50p 4665
30/09/2024 42.50p 42.50p 41.38p 42.50p 2200
27/09/2024 42.50p 44.00p 42.50p 42.50p 32867
26/09/2024 42.50p 44.00p 41.00p 42.50p 50
25/09/2024 42.50p 42.50p 41.36p 42.50p 28375
24/09/2024 42.50p 44.00p 41.00p 42.50p 305
23/09/2024 42.00p 44.00p 41.00p 42.50p 3324
20/09/2024 42.00p 43.00p 40.20p 42.00p 7677
19/09/2024 42.00p 43.00p 42.00p 42.00p 11139
18/09/2024 42.00p 42.00p 41.00p 42.00p 757
17/09/2024 42.00p 43.00p 41.00p 42.00p 4325
16/09/2024 42.00p 42.30p 41.00p 42.00p 21950
13/09/2024 42.00p 42.00p 42.00p 42.00p 0
12/09/2024 42.00p 43.00p 42.00p 42.00p 94
11/09/2024 42.00p 43.00p 41.26p 42.00p 22040
10/09/2024 42.00p 43.00p 41.00p 42.00p 651
09/09/2024 42.00p 42.00p 41.26p 42.00p 152
06/09/2024 42.00p 42.20p 41.00p 42.00p 5537
05/09/2024 42.00p 43.00p 40.00p 42.00p 23432
04/09/2024 42.50p 42.50p 41.00p 41.00p 9971
03/09/2024 42.00p 44.00p 40.51p 42.50p 30422
02/09/2024 42.00p 44.00p 40.50p 44.00p 73406
30/08/2024 42.00p 43.00p 40.51p 43.00p 13264
29/08/2024 42.00p 43.60p 42.00p 42.00p 49
27/08/2024 42.00p 43.50p 40.51p 42.00p 23453
23/08/2024 42.00p 42.00p 40.51p 42.00p 36164
22/08/2024 42.00p 42.00p 40.00p 42.00p 5195
21/08/2024 42.00p 43.50p 40.00p 42.00p 2875
20/08/2024 42.00p 44.00p 42.00p 42.00p 17865
19/08/2024 42.00p 43.60p 40.43p 42.00p 969
16/08/2024 42.00p 44.00p 41.50p 42.00p 15749
15/08/2024 42.00p 44.00p 40.00p 42.00p 20815
14/08/2024 42.00p 43.80p 42.00p 42.00p 15968
13/08/2024 42.00p 42.00p 40.00p 42.00p 12843
12/08/2024 42.00p 42.00p 40.48p 42.00p 1841
09/08/2024 42.00p 42.50p 40.21p 42.00p 11747
08/08/2024 42.00p 44.00p 42.00p 42.00p 11
07/08/2024 42.00p 42.00p 40.65p 42.00p 112847
06/08/2024 42.50p 44.00p 40.00p 42.00p 51282
05/08/2024 42.50p 45.00p 41.65p 42.50p 1894
02/08/2024 42.50p 45.00p 42.00p 42.50p 1162
01/08/2024 42.50p 45.00p 41.71p 42.50p 830
31/07/2024 42.50p 45.00p 40.00p 42.50p 1510
30/07/2024 42.50p 42.50p 41.65p 42.50p 5072
29/07/2024 42.50p 45.00p 40.00p 41.20p 13500
26/07/2024 42.50p 42.50p 41.20p 42.50p 6773
25/07/2024 42.50p 47.00p 40.00p 40.50p 12855
24/07/2024 42.50p 45.00p 42.50p 45.00p 13382
23/07/2024 42.50p 45.00p 42.50p 42.50p 6
22/07/2024 42.50p 45.00p 39.00p 42.50p 22450
19/07/2024 42.50p 45.10p 41.60p 42.50p 51147
18/07/2024 42.50p 45.00p 41.50p 42.50p 3698
17/07/2024 43.50p 45.00p 42.90p 43.50p 165671
16/07/2024 43.50p 43.50p 42.90p 43.50p 24524
15/07/2024 43.00p 45.00p 42.45p 43.50p 20891
12/07/2024 43.00p 45.00p 43.00p 43.00p 3264
11/07/2024 41.00p 45.00p 40.00p 43.00p 125577
10/07/2024 41.00p 42.00p 40.52p 41.00p 10610
09/07/2024 41.00p 42.00p 40.36p 41.00p 40838
08/07/2024 45.00p 45.00p 40.00p 40.00p 195311
05/07/2024 45.00p 46.00p 45.00p 45.00p 32702
04/07/2024 45.00p 46.00p 44.00p 45.00p 20786
03/07/2024 47.00p 49.00p 43.26p 45.00p 173462
02/07/2024 50.00p 50.60p 48.90p 50.00p 11455
01/07/2024 50.00p 50.70p 50.00p 50.00p 23242
28/06/2024 50.00p 52.00p 48.00p 50.00p 267
27/06/2024 50.00p 52.00p 48.80p 50.00p 5268
26/06/2024 50.00p 52.00p 48.00p 50.00p 15190
25/06/2024 50.00p 50.90p 48.66p 50.00p 32278
24/06/2024 50.00p 51.00p 48.80p 50.00p 1005
21/06/2024 50.00p 52.00p 50.00p 50.00p 14854
20/06/2024 50.00p 52.00p 48.00p 50.00p 10371
19/06/2024 50.00p 52.00p 49.41p 50.00p 28520
18/06/2024 50.50p 52.00p 49.31p 52.00p 27515
17/06/2024 51.50p 52.00p 49.20p 52.00p 37097
14/06/2024 47.00p 51.80p 46.60p 51.50p 157048
13/06/2024 47.50p 48.00p 46.74p 47.00p 65407
12/06/2024 47.00p 48.00p 46.00p 48.00p 37652
11/06/2024 46.50p 48.00p 45.00p 47.00p 48694
10/06/2024 47.50p 48.90p 45.86p 46.50p 84965
07/06/2024 43.00p 48.00p 43.00p 47.50p 274518
06/06/2024 40.00p 44.00p 40.00p 43.00p 145461
05/06/2024 39.50p 42.00p 39.50p 40.00p 131797
04/06/2024 39.50p 40.00p 39.00p 39.50p 164293
03/06/2024 39.50p 40.00p 39.37p 39.50p 1053657
31/05/2024 39.00p 39.95p 39.00p 39.50p 628545
30/05/2024 39.00p 39.10p 39.00p 39.00p 30214
29/05/2024 39.00p 40.00p 38.00p 39.00p 222560
28/05/2024 39.50p 41.00p 38.55p 39.00p 176302
24/05/2024 37.00p 41.00p 37.00p 39.50p 340655
23/05/2024 36.00p 38.40p 35.00p 38.40p 332699
22/05/2024 39.00p 40.00p 38.70p 39.00p 13459
21/05/2024 39.00p 40.00p 38.60p 39.00p 92623
20/05/2024 39.00p 40.00p 38.00p 39.00p 19090
17/05/2024 39.00p 40.00p 38.00p 39.00p 12723
16/05/2024 39.00p 39.40p 38.67p 38.90p 50317
15/05/2024 39.00p 39.66p 39.00p 39.00p 30000
14/05/2024 39.00p 40.00p 38.00p 39.00p 49325
13/05/2024 39.00p 39.95p 38.00p 39.00p 255227
10/05/2024 39.00p 40.00p 39.00p 39.00p 56176
09/05/2024 39.00p 40.00p 38.92p 39.00p 5466
08/05/2024 39.00p 40.00p 38.92p 39.00p 35002
07/05/2024 39.00p 40.00p 38.60p 39.00p 61588
03/05/2024 39.00p 40.00p 38.93p 39.00p 21141
02/05/2024 39.00p 40.00p 38.93p 39.00p 6004
01/05/2024 39.00p 40.00p 38.00p 39.00p 48540
30/04/2024 39.00p 40.00p 38.89p 39.00p 12817
29/04/2024 39.00p 40.00p 38.00p 39.00p 18200
26/04/2024 39.00p 40.00p 38.00p 39.00p 450
25/04/2024 39.00p 40.00p 38.00p 39.00p 4440
24/04/2024 39.00p 40.00p 38.69p 40.00p 43204
23/04/2024 39.00p 40.00p 38.00p 40.00p 7001
22/04/2024 39.00p 40.00p 38.00p 39.00p 76161
19/04/2024 39.00p 40.00p 38.00p 39.00p 58797
18/04/2024 39.50p 41.00p 37.50p 39.00p 119795
17/04/2024 39.50p 40.00p 38.15p 39.50p 1607
16/04/2024 39.50p 39.50p 38.15p 39.50p 30710
15/04/2024 39.50p 40.20p 39.27p 40.00p 52746
12/04/2024 39.50p 41.00p 39.27p 39.50p 4761
11/04/2024 39.50p 40.20p 38.15p 39.50p 3978
10/04/2024 39.50p 40.20p 39.27p 39.50p 41691
09/04/2024 39.50p 40.85p 38.99p 39.50p 14287
08/04/2024 39.50p 41.00p 38.81p 39.50p 15487
05/04/2024 39.50p 41.00p 38.00p 39.50p 14276
04/04/2024 39.50p 41.00p 38.75p 39.50p 12179
03/04/2024 38.00p 40.00p 38.00p 39.50p 86456
02/04/2024 38.00p 39.40p 38.00p 38.90p 45696
28/03/2024 38.50p 39.60p 36.00p 38.00p 202643
27/03/2024 41.00p 41.00p 38.25p 39.50p 95931
26/03/2024 41.00p 41.00p 40.00p 41.00p 13747
25/03/2024 41.00p 42.00p 40.00p 41.00p 48243
22/03/2024 41.50p 42.00p 40.00p 41.00p 44333
21/03/2024 43.00p 43.00p 40.00p 41.00p 54641
20/03/2024 43.00p 43.00p 43.00p 41.00p 38131
19/03/2024 43.00p 45.00p 41.00p 43.00p 3322
18/03/2024 43.00p 43.00p 41.00p 43.00p 72476
15/03/2024 44.00p 45.00p 42.00p 43.00p 11974
14/03/2024 42.00p 45.00p 40.00p 44.00p 246488
13/03/2024 39.00p 39.40p 38.60p 39.00p 8532
12/03/2024 39.00p 40.00p 38.00p 39.00p 9073
11/03/2024 39.00p 39.80p 38.04p 39.00p 8811
08/03/2024 42.00p 42.00p 38.35p 38.40p 131684
07/03/2024 42.00p 42.60p 42.00p 42.00p 4156
06/03/2024 42.00p 42.64p 40.67p 42.00p 3388
05/03/2024 42.00p 44.00p 40.67p 44.00p 46933
04/03/2024 42.00p 44.00p 40.00p 42.00p 11062
01/03/2024 42.00p 44.00p 41.50p 42.00p 10193
29/02/2024 42.00p 44.00p 40.00p 42.00p 15540
28/02/2024 42.00p 42.00p 41.55p 42.00p 10
27/02/2024 42.00p 44.00p 41.50p 42.00p 12551
26/02/2024 42.00p 44.00p 41.16p 42.00p 15436
23/02/2024 42.00p 43.50p 42.00p 42.00p 23298
22/02/2024 42.00p 44.00p 42.00p 42.00p 3020
21/02/2024 42.00p 43.49p 40.00p 42.00p 5173
20/02/2024 42.00p 42.40p 42.00p 42.00p 7516
19/02/2024 42.00p 44.00p 40.00p 42.00p 10935
16/02/2024 42.00p 42.40p 41.00p 42.00p 14393
15/02/2024 42.00p 44.00p 40.00p 42.00p 4163
14/02/2024 42.00p 44.00p 40.00p 42.00p 80956
13/02/2024 42.00p 44.00p 40.00p 42.00p 10271
12/02/2024 42.00p 44.00p 41.00p 42.00p 80897
09/02/2024 42.00p 42.00p 41.68p 42.00p 0
08/02/2024 42.50p 44.00p 40.00p 42.00p 18734
07/02/2024 42.00p 42.80p 40.00p 42.00p 5529
06/02/2024 42.00p 42.00p 40.00p 42.00p 12065
05/02/2024 42.00p 44.00p 41.00p 42.00p 9816
02/02/2024 42.00p 44.00p 41.00p 42.00p 12388
01/02/2024 42.00p 44.00p 41.85p 42.00p 2075
31/01/2024 42.00p 42.89p 40.00p 42.00p 5424
30/01/2024 42.00p 44.00p 40.00p 42.00p 13692
29/01/2024 41.50p 43.00p 40.00p 42.00p 113946
26/01/2024 41.50p 43.00p 40.00p 42.20p 7565
25/01/2024 41.50p 43.00p 40.55p 43.00p 22310
24/01/2024 42.00p 44.00p 40.00p 41.50p 23309
23/01/2024 42.00p 44.00p 40.00p 42.00p 21710
22/01/2024 42.00p 44.00p 40.00p 42.00p 17816
19/01/2024 42.00p 44.00p 40.00p 42.00p 5912

*Close Price adjusted for both dividends and splits