Close
Company Search
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!

Energy Transfer (ET.I.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 11.39 11.39 11.39 11.38 563
17th Jul 2025 (Thu) 11.39 11.40 11.39 11.39 3,510
16th Jul 2025 (Wed) 11.34 11.37 11.34 11.39 2,079
15th Jul 2025 (Tue) 11.35 11.35 11.33 11.33 600
14th Jul 2025 (Mon) 11.33 11.36 11.33 11.3675 2,277
11th Jul 2025 (Fri) 11.31 11.33 11.31 11.33 2,175
10th Jul 2025 (Thu) 11.33 11.34 11.32 11.3461 1,298
9th Jul 2025 (Wed) 11.30 11.35 11.30 11.34 4,986
8th Jul 2025 (Tue) 11.35 11.38 11.34 11.35 10,538
7th Jul 2025 (Mon) 11.37 11.37 11.33 11.355 2,678
4th Jul 2025 (Fri) 11.38 11.40 11.38 11.39 4,629
3rd Jul 2025 (Thu) 11.38 11.40 11.38 11.39 4,629
2nd Jul 2025 (Wed) 11.35 11.40 11.26 11.3622 8,114
1st Jul 2025 (Tue) 11.31 11.36 11.31 11.37 641
30th Jun 2025 (Mon) 11.29 11.29 11.25 11.25 6,045
27th Jun 2025 (Fri) 11.40 11.40 11.26 11.27 15,833
26th Jun 2025 (Thu) 11.37 11.39 11.37 11.3872 1,140
25th Jun 2025 (Wed) 11.35 11.35 11.35 11.36 1,229
24th Jun 2025 (Tue) 11.36 11.36 11.35 11.34 287
23rd Jun 2025 (Mon) 11.34 11.35 11.34 11.35 1,410
20th Jun 2025 (Fri) 11.30 11.38 11.30 11.36 6,862
19th Jun 2025 (Thu) 11.37 11.37 11.30 11.35 3,280
18th Jun 2025 (Wed) 11.37 11.37 11.30 11.35 3,280
17th Jun 2025 (Tue) 11.33 11.36 11.33 11.36 1,270
16th Jun 2025 (Mon) 11.37 11.37 11.33 11.33 8,346
13th Jun 2025 (Fri) 11.37 11.37 11.36 11.37 2,514
12th Jun 2025 (Thu) 11.37 11.39 11.36 11.36 1,517
11th Jun 2025 (Wed) 11.41 11.41 11.40 11.3836 201
10th Jun 2025 (Tue) 11.41 11.41 11.35 11.389 3,200
9th Jun 2025 (Mon) 11.24 11.40 11.12 11.369 2,627
6th Jun 2025 (Fri) 11.46 11.46 11.41 11.43 11,599
5th Jun 2025 (Thu) 11.47 11.47 11.46 11.48 899
4th Jun 2025 (Wed) 11.46 11.48 11.44 11.47 602
3rd Jun 2025 (Tue) 11.48 11.48 11.44 11.455 1,383
2nd Jun 2025 (Mon) 11.47 11.47 11.41 11.43 9,924
30th May 2025 (Fri) 11.43 11.50 11.43 11.49 4,040
29th May 2025 (Thu) 11.45 11.46 11.45 11.495 979
FTSE 100 Latest
Value8,992.12
Change19.48