Eneraqua Technologies plc (AIM:ETP)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
0.00 (0.00%)
Inactive · Last trade price on Jul 9, 2025
Eneraqua Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 73,335 |
| Jul 8, 2025 | 19.00 | 19.99 | 18.00 | 19.00 | 19.00 | - | 50,047 |
| Jul 7, 2025 | 22.50 | 24.90 | 18.00 | 19.00 | 19.00 | -34.48% | 630,670 |
| Jul 4, 2025 | 29.00 | 28.35 | 28.25 | 29.00 | 29.00 | - | 17,132 |
| Jul 3, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 23,565 |
| Jul 2, 2025 | 29.00 | 30.00 | 28.55 | 29.00 | 29.00 | - | 3,455 |
| Jul 1, 2025 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | -1.69% | 19,863 |
| Jun 30, 2025 | 29.50 | 28.75 | 28.00 | 29.50 | 29.50 | - | 2,232 |
| Jun 27, 2025 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | 0.34% | 15,940 |
| Jun 26, 2025 | 29.50 | 31.00 | 28.42 | 29.40 | 29.40 | -0.34% | 14,948 |
| Jun 25, 2025 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 15,829 |
| Jun 24, 2025 | 29.50 | 31.00 | 31.00 | 29.50 | 29.50 | - | 863 |
| Jun 23, 2025 | 29.50 | 31.00 | 28.35 | 29.50 | 29.50 | - | 1,608 |
| Jun 20, 2025 | 29.00 | 30.00 | 28.53 | 29.50 | 29.50 | 1.72% | 11,791 |
| Jun 19, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,236 |
| Jun 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 17, 2025 | 29.00 | 29.90 | 28.35 | 29.00 | 29.00 | - | 2,120 |
| Jun 16, 2025 | 29.00 | 29.99 | 28.35 | 29.00 | 29.00 | - | 3,688 |
| Jun 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 12, 2025 | 29.00 | 30.00 | 28.25 | 29.00 | 29.00 | - | 3,325 |
| Jun 11, 2025 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | - | 7 |
| Jun 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,500 |
| Jun 9, 2025 | 29.00 | 29.48 | 29.48 | 29.00 | 29.00 | - | 20,150 |
| Jun 6, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 549 |
| Jun 5, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 9,306 |
| Jun 4, 2025 | 29.00 | 28.60 | 28.25 | 29.00 | 29.00 | - | 1,223 |
| Jun 3, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -2.68% | 21,272 |
| Jun 2, 2025 | 29.00 | 30.00 | 28.00 | 29.80 | 29.80 | 6.43% | 32,461 |
| May 30, 2025 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 9,153 |
| May 29, 2025 | 29.00 | 29.11 | 28.00 | 29.00 | 29.00 | - | 18,852 |
| May 28, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 105 |
| May 27, 2025 | 29.00 | 29.25 | 28.40 | 29.00 | 29.00 | - | 19,694 |
| May 23, 2025 | 29.00 | 28.36 | 28.00 | 29.00 | 29.00 | 5.84% | 9,997 |
| May 22, 2025 | 29.00 | 28.56 | 27.40 | 27.40 | 27.40 | -5.52% | 17,889 |
| May 21, 2025 | 29.00 | 29.44 | 28.00 | 29.00 | 29.00 | - | 37,891 |
| May 20, 2025 | 29.00 | 30.00 | 28.44 | 29.00 | 29.00 | - | 23,047 |
| May 19, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 3,419 |
| May 16, 2025 | 29.00 | 30.00 | 28.88 | 29.00 | 29.00 | - | 10,567 |
| May 15, 2025 | 26.50 | 30.00 | 27.00 | 29.00 | 29.00 | 9.43% | 31,733 |
| May 14, 2025 | 24.50 | 27.00 | 24.00 | 26.50 | 26.50 | 8.16% | 84,842 |
| May 13, 2025 | 24.50 | 24.23 | 24.23 | 24.50 | 24.50 | - | 753 |
| May 12, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 22,505 |
| May 9, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 2,818 |
| May 8, 2025 | 24.50 | 26.00 | 23.75 | 24.50 | 24.50 | - | 13,129 |
| May 7, 2025 | 24.50 | 25.50 | 23.60 | 24.50 | 24.50 | - | 3,090 |
| May 6, 2025 | 21.50 | 25.50 | 20.60 | 24.50 | 24.50 | 13.95% | 98,335 |
| May 2, 2025 | 21.50 | 21.98 | 21.00 | 21.50 | 21.50 | - | 45,705 |
| May 1, 2025 | 21.50 | 22.00 | 20.60 | 21.50 | 21.50 | 2.38% | 15,193 |
| Apr 30, 2025 | 21.50 | 21.93 | 21.00 | 21.00 | 21.00 | -2.33% | 9,338 |
| Apr 29, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 22,878 |