Eneraqua Technologies Plc Historical Data - ETP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Eneraqua Technologies Plc (ETP)
Eneraqua Technologies Plc (ETP) Historical

Eneraqua Technologies Plc (ETP)

39.00

0.00

(0.00%)

Closed May 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	39	39.5	39	17202	39	DE
4	-0.5	-1.26582278481	39.5	41	39	28749	39.28931304	DE
12	-3	-7.14285714286	42	44	37	37794	40.56792142	DE
26	2.5	6.84931506849	36.5	71	33.7	53518	44.69895361	DE
52	-236	-85.8181818182	275	278	33.7	98126	76.80368032	DE
156	-248	-86.4111498258	287	380	33.7	49314	110.05356442	DE
260	-248	-86.4111498258	287	380	33.7	49314	110.05356442	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714667400	39	0	0.00	39	39.5	39	6004
1714581000	39	0	0.00	39	39.5	39	48540
1714494600	39	0	0.00	39	39.5	39	12817
1714408200	39	0	0.00	39	39.5	39	18200
1714149000	39	0	0.00	39	39.5	39	450
1714062600	39	-1	-2.50	39	39.5	39	4440
1713976200	40	0	0.00	39	40	39	43204
1713889800	40	1	2.56	39	40	39	7001
1713803400	39	0	0.00	39	39	39	76161
1713544200	39	0	0.00	39	39.95	39	58826
1713457800	39	-0.5	-1.27	39.5	39.5	39	119795
1713371400	39.5	0	0.00	39.5	39.5	39	1607
1713285000	39.5	-0.5	-1.25	39.5	39.5	39.5	30710
1713198600	40	0.5	1.27	39.5	40.5	39.5	52746
1712939400	39.5	0	0.00	39.5	41	39.5	4761
1712853000	39.5	0	0.00	39.5	40.5	39.5	3978
1712766600	39.5	0	0.00	39.5	40.25	39.5	41691
1712680200	39.5	0	0.00	39.5	40.25	39.5	14287
1712593800	39.5	0	0.00	39.5	40	39.5	15487
1712334600	39.5	0	0.00	39.5	40.45	39.5	14276
1712248200	39.5	0	0.00	39.5	40.45	39.5	12179
1712161800	39.5	0.6	1.54	38	39.5	38	86456
1712075400	38.9	0.9	2.37	38	38.9	37.5	45696
1711647000	38	-1.5	-3.80	38.5	39.4	37	202643
1711560600	39.5	-1.5	-3.66	41	41	39.5	95931
1711474200	41	0	0.00	41	41	41	13747
1711387800	41	0	0.00	41	41	40.5	48243
1711128600	41	0	0.00	41.5	41.5	41	44333
1711042200	41	0	0.00	43	43	41	54641
1710955800	41	-2	-4.65	43	43	41	48131
1710869400	43	0	0.00	43	43	43	3322
1710783000	43	0	0.00	43	43	43	72476
1710523800	43	-1	-2.27	44	44	43	11974
1710437400	44	5	12.82	42	44	42	246488
1710351000	39	0	0.00	39	39.4	38.7	8532
1710264600	39	0	0.00	39	39	39	9073
1710178200	39	0.6	1.56	39	39	39	8811
1709919000	38.4	-3.6	-8.57	42	42	38.4	131684
1709832600	42	0	0.00	42	42	41	4156
1709746200	42	-2	-4.55	42	42	42	3388
1709659800	44	2	4.76	42	44	42	46933
1709573400	42	0	0.00	42	42	42	11062
1709314200	42	0	0.00	42	42	41	10193
1709227800	42	0	0.00	42	42	41.5	15540
1709141400	42	0	0.00	42	42	41.5	10
1709055000	42	0	0.00	42	42	41.5	12551
1708968600	42	0	0.00	42	43	42	15436
1708709400	42	0	0.00	42	42	41.3	23298
1708623000	42	0	0.00	42	42	41.1	3020
1708536600	42	0	0.00	42	42	41.1	5173
1708450200	42	0	0.00	42	43	42	7516
1708363800	42	0	0.00	42	43	42	10935
1708104600	42	0	0.00	42	42	41.1	14393
1708018200	42	0	0.00	42	43	42	4163
1707931800	42	0	0.00	42	42	41.1	130956
1707845400	42	0	0.00	42	43	42	10271
1707759000	42	0	0.00	42	43	42	105897
1707499800	42	0	0.00	42	43	42	0
1707413400	42	0	0.00	42.5	43.5	41.9	18734
1707327000	42	0	0.00	42	43	42	5529
1707240600	42	0	0.00	42	43	42	12065
1707154200	42	0	0.00	42	43	42	9816

Eneraqua Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions