Eneraqua Technologies plc (ETP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:13AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8 |
| May 01, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 48,540 |
| Apr 30, 2024 | 39.00 | 40.00 | 38.89 | 39.00 | 39.00 | 12,817 |
| Apr 29, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 18,200 |
| Apr 26, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 450 |
| Apr 25, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 4,440 |
| Apr 24, 2024 | 39.00 | 40.00 | 38.69 | 40.00 | 40.00 | 43,204 |
| Apr 23, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 7,001 |
| Apr 22, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 76,161 |
| Apr 19, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 58,826 |
| Apr 18, 2024 | 39.50 | 41.00 | 37.50 | 39.00 | 39.00 | 119,795 |
| Apr 17, 2024 | 39.50 | 40.00 | 38.15 | 39.50 | 39.50 | 1,607 |
| Apr 16, 2024 | 39.50 | 39.31 | 38.15 | 39.50 | 39.50 | 30,710 |
| Apr 15, 2024 | 39.50 | 40.20 | 39.27 | 40.00 | 40.00 | 52,746 |
| Apr 12, 2024 | 39.50 | 41.00 | 39.27 | 39.50 | 39.50 | 4,761 |
| Apr 11, 2024 | 39.50 | 40.20 | 38.15 | 39.50 | 39.50 | 3,978 |
| Apr 10, 2024 | 39.50 | 40.20 | 39.27 | 39.50 | 39.50 | 41,691 |
| Apr 09, 2024 | 39.50 | 40.85 | 38.99 | 39.50 | 39.50 | 14,287 |
| Apr 08, 2024 | 39.50 | 41.00 | 38.81 | 39.50 | 39.50 | 15,487 |
| Apr 05, 2024 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | 14,276 |
| Apr 04, 2024 | 39.50 | 41.00 | 38.81 | 39.50 | 39.50 | 12,179 |
| Apr 03, 2024 | 38.00 | 40.00 | 39.00 | 39.50 | 39.50 | 86,456 |
| Apr 02, 2024 | 38.00 | 39.40 | 38.00 | 38.90 | 38.90 | 45,696 |
| Mar 28, 2024 | 38.50 | 39.60 | 36.00 | 38.00 | 38.00 | 202,643 |
| Mar 27, 2024 | 41.00 | 41.00 | 38.25 | 39.50 | 39.50 | 95,931 |
| Mar 26, 2024 | 41.00 | 40.90 | 40.00 | 41.00 | 41.00 | 13,747 |
| Mar 25, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 48,243 |
| Mar 22, 2024 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 44,333 |
| Mar 21, 2024 | 43.00 | 42.00 | 40.00 | 41.00 | 41.00 | 54,641 |
| Mar 20, 2024 | 43.00 | 42.40 | 41.00 | 41.00 | 41.00 | 48,131 |
| Mar 19, 2024 | 43.00 | 45.00 | 41.00 | 43.00 | 43.00 | 3,322 |
| Mar 18, 2024 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 72,476 |
| Mar 15, 2024 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | 11,974 |
| Mar 14, 2024 | 42.00 | 45.00 | 40.00 | 44.00 | 44.00 | 246,488 |
| Mar 13, 2024 | 39.00 | 39.40 | 38.60 | 39.00 | 39.00 | 8,532 |
| Mar 12, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 9,073 |
| Mar 11, 2024 | 39.00 | 39.80 | 38.04 | 39.00 | 39.00 | 8,811 |
| Mar 08, 2024 | 42.00 | 42.00 | 38.35 | 38.40 | 38.40 | 131,684 |
| Mar 07, 2024 | 42.00 | 42.60 | 42.00 | 42.00 | 42.00 | 4,156 |
| Mar 06, 2024 | 42.00 | 42.64 | 40.67 | 42.00 | 42.00 | 3,388 |
| Mar 05, 2024 | 42.00 | 44.00 | 40.67 | 44.00 | 44.00 | 46,933 |
| Mar 04, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 11,062 |
| Mar 01, 2024 | 42.00 | 44.00 | 41.50 | 42.00 | 42.00 | 10,193 |
| Feb 29, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 15,540 |
| Feb 28, 2024 | 42.00 | 41.55 | 41.55 | 42.00 | 42.00 | 10 |
| Feb 27, 2024 | 42.00 | 44.00 | 41.50 | 42.00 | 42.00 | 12,551 |
| Feb 26, 2024 | 42.00 | 44.00 | 41.16 | 42.00 | 42.00 | 15,436 |
| Feb 23, 2024 | 42.00 | 43.50 | 42.00 | 42.00 | 42.00 | 23,298 |
| Feb 22, 2024 | 42.00 | 44.00 | 42.60 | 42.00 | 42.00 | 3,020 |
| Feb 21, 2024 | 42.00 | 43.49 | 40.00 | 42.00 | 42.00 | 5,173 |
| Feb 20, 2024 | 42.00 | 42.40 | 42.00 | 42.00 | 42.00 | 7,516 |
| Feb 19, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 10,935 |
| Feb 16, 2024 | 42.00 | 42.40 | 41.00 | 42.00 | 42.00 | 14,393 |
| Feb 15, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 4,163 |
| Feb 14, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 130,956 |
| Feb 13, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 10,271 |
| Feb 12, 2024 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 105,897 |
| Feb 09, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Feb 08, 2024 | 42.50 | 44.00 | 40.00 | 42.00 | 42.00 | 18,734 |
| Feb 07, 2024 | 42.00 | 42.80 | 40.00 | 42.00 | 42.00 | 5,529 |
| Feb 06, 2024 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 12,065 |
| Feb 05, 2024 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 9,816 |
| Feb 02, 2024 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 12,388 |
| Feb 01, 2024 | 42.00 | 44.00 | 41.85 | 42.00 | 42.00 | 2,075 |
| Jan 31, 2024 | 42.00 | 42.88 | 40.00 | 42.00 | 42.00 | 5,424 |
| Jan 30, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 13,692 |
| Jan 29, 2024 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 113,946 |
| Jan 26, 2024 | 41.50 | 43.00 | 40.00 | 42.20 | 42.20 | 7,565 |
| Jan 25, 2024 | 41.50 | 43.00 | 40.55 | 43.00 | 43.00 | 22,310 |
| Jan 24, 2024 | 42.00 | 44.00 | 40.00 | 41.50 | 41.50 | 23,309 |
| Jan 23, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 18,009 |
| Jan 22, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 4,464 |
| Jan 19, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 1,243 |
| Jan 18, 2024 | 42.00 | 44.00 | 40.82 | 42.00 | 42.00 | 10,969 |
| Jan 17, 2024 | 42.00 | 43.60 | 40.65 | 42.00 | 42.00 | 46,518 |
| Jan 16, 2024 | 42.00 | 44.00 | 40.55 | 42.00 | 42.00 | 29,014 |
| Jan 15, 2024 | 42.80 | 44.00 | 40.00 | 42.00 | 42.00 | 46,225 |
| Jan 12, 2024 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | 5,017 |
| Jan 11, 2024 | 42.00 | 44.00 | 40.31 | 43.00 | 43.00 | 39,252 |
| Jan 10, 2024 | 42.00 | 44.00 | 40.20 | 42.00 | 42.00 | 33,379 |
| Jan 09, 2024 | 42.50 | 44.00 | 41.67 | 42.00 | 42.00 | 33,555 |
| Jan 08, 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 41,809 |
| Jan 05, 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 7,476 |
| Jan 04, 2024 | 42.50 | 45.00 | 40.20 | 42.50 | 42.50 | 26,970 |
| Jan 03, 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 4,285 |
| Jan 02, 2024 | 43.00 | 45.00 | 40.00 | 42.50 | 42.50 | 28,237 |
| Dec 29, 2023 | 43.50 | 45.00 | 41.00 | 43.00 | 43.00 | 8,900 |
| Dec 28, 2023 | 44.00 | 46.00 | 42.00 | 43.50 | 43.50 | 43,333 |
| Dec 27, 2023 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | 19,533 |
| Dec 22, 2023 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | 11,244 |
| Dec 21, 2023 | 43.00 | 46.00 | 42.00 | 44.00 | 44.00 | 27,490 |
| Dec 20, 2023 | 40.50 | 45.00 | 39.00 | 45.00 | 45.00 | 83,228 |
| Dec 19, 2023 | 39.50 | 42.00 | 39.00 | 40.50 | 40.50 | 41,957 |
| Dec 18, 2023 | 39.00 | 40.00 | 38.00 | 39.50 | 39.50 | 77,146 |
| Dec 15, 2023 | 39.00 | 40.20 | 38.20 | 40.20 | 40.20 | 145,682 |
| Dec 14, 2023 | 39.00 | 42.00 | 38.00 | 38.50 | 38.50 | 371,348 |
| Dec 13, 2023 | 45.00 | 49.80 | 38.00 | 39.00 | 39.00 | 340,703 |
| Dec 12, 2023 | 68.50 | 72.00 | 43.00 | 46.00 | 46.00 | 479,475 |
| Dec 11, 2023 | 61.00 | 70.98 | 59.00 | 68.00 | 68.00 | 366,403 |
| Dec 08, 2023 | 57.50 | 65.00 | 59.00 | 62.00 | 62.00 | 220,542 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.