Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eneraqua Tech (ETP) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd May 2025 (Fri) 29.00 29.00 29.00 29.00 9,997
22nd May 2025 (Thu) 29.00 27.40 27.40 27.40 17,887
21st May 2025 (Wed) 29.00 29.00 28.00 29.00 37,891
20th May 2025 (Tue) 29.00 29.00 29.00 29.00 23,046
19th May 2025 (Mon) 29.00 29.00 29.00 29.00 3,419
16th May 2025 (Fri) 29.00 29.00 29.00 29.00 10,567
15th May 2025 (Thu) 26.50 29.00 29.00 29.00 31,733
14th May 2025 (Wed) 25.00 26.50 24.50 26.50 84,842
13th May 2025 (Tue) 24.50 24.50 24.50 24.50 753
12th May 2025 (Mon) 24.50 24.50 24.50 24.50 22,505
9th May 2025 (Fri) 24.50 24.50 24.50 24.50 2,817
8th May 2025 (Thu) 24.50 24.50 24.50 24.50 13,129
7th May 2025 (Wed) 24.50 24.50 24.50 24.50 3,090
6th May 2025 (Tue) 21.50 24.50 20.60 24.50 98,333
5th May 2025 (Mon) 21.98 21.98 21.98 21.98 0
2nd May 2025 (Fri) 21.50 21.50 21.50 21.50 45,705
1st May 2025 (Thu) 21.50 21.50 20.60 21.50 15,192
30th Apr 2025 (Wed) 21.50 21.00 21.00 21.00 9,338
29th Apr 2025 (Tue) 22.00 22.00 21.50 21.50 22,877
28th Apr 2025 (Mon) 23.00 22.00 21.50 22.00 76,423
25th Apr 2025 (Fri) 23.50 23.00 23.00 23.00 89,087
24th Apr 2025 (Thu) 24.50 24.50 23.50 23.60 40,163
23rd Apr 2025 (Wed) 25.50 25.50 24.50 24.50 26,164
22nd Apr 2025 (Tue) 25.50 25.50 25.50 25.50 7,456
21st Apr 2025 (Mon) 25.60 25.60 25.60 25.60 0
18th Apr 2025 (Fri) 25.60 25.60 25.60 25.60 0
17th Apr 2025 (Thu) 25.50 25.60 25.60 25.60 29,022
16th Apr 2025 (Wed) 26.00 26.00 25.40 25.80 59,165
15th Apr 2025 (Tue) 27.00 27.00 26.00 26.00 11,329
14th Apr 2025 (Mon) 27.00 28.00 26.00 28.00 39,497
11th Apr 2025 (Fri) 27.50 27.50 27.50 27.50 11,200
10th Apr 2025 (Thu) 27.50 28.00 27.50 27.50 11,219
9th Apr 2025 (Wed) 26.50 26.50 25.00 25.00 4,118
8th Apr 2025 (Tue) 28.00 28.00 26.00 26.50 85,446
7th Apr 2025 (Mon) 29.50 29.50 27.50 27.50 52,722
4th Apr 2025 (Fri) 32.50 32.50 29.50 29.50 57,637
3rd Apr 2025 (Thu) 32.40 32.50 32.00 32.50 49,622
2nd Apr 2025 (Wed) 32.50 32.50 32.50 32.50 14,428
1st Apr 2025 (Tue) 32.50 32.50 32.50 32.50 17,565
31st Mar 2025 (Mon) 32.50 32.50 32.50 32.50 20,000
28th Mar 2025 (Fri) 32.50 32.50 32.50 32.50 12,232
27th Mar 2025 (Thu) 32.50 32.50 32.50 32.50 10,685
26th Mar 2025 (Wed) 32.50 33.00 32.50 32.50 8,731
25th Mar 2025 (Tue) 33.00 33.00 32.50 32.50 15,139
24th Mar 2025 (Mon) 32.50 33.00 32.50 32.50 32,012
FTSE 100 Latest
Value8,717.97
Change-21.29