Dark

ETP
ENERAQUA TECHNOLOGIES PLC
stock LSE

Inactive

Aug 2, 2024

42.50GBX0.000%(0.00)1,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	42.5000	42.5000	42.5000	42.5000	0.000%	1,162	0.000%
2024-08-01	42.5000	42.5000	42.5000	42.5000	0.000%	830	0.000%
2024-07-31	42.5000	42.5000	42.5000	42.5000	0.000%	1,510	0.000%
2024-07-30	42.5000	42.5000	42.5000	42.5000	+3.155%	5,072	0.000%
2024-07-29	42.5000	41.2000	41.2000	41.2000	-3.059%	13,500	+3.155%
2024-07-26	41.2000	42.5000	41.2000	42.5000	+4.938%	6,773	0.000%
2024-07-25	42.5000	47.0000	40.5000	40.5000	-10.000%	12,855	+4.938%
2024-07-24	42.5000	45.0000	45.0000	45.0000	+5.882%	13,382	-5.556%
2024-07-23	42.5000	42.5000	42.5000	42.5000	0.000%	6	0.000%
2024-07-22	42.5000	42.5000	39.0000	42.5000	0.000%	22,450	0.000%
2024-07-19	42.5000	45.1000	42.5000	42.5000	0.000%	51,147	0.000%
2024-07-18	42.5000	43.5000	42.5000	42.5000	-2.299%	3,698	0.000%
2024-07-17	43.5000	43.5000	43.5000	43.5000	0.000%	165,670	-2.299%
2024-07-16	43.5000	43.5000	43.5000	43.5000	0.000%	24,524	-2.299%
2024-07-15	43.0000	43.5000	43.0000	43.5000	+6.098%	20,891	-2.299%
2024-07-10	41.0000	41.0000	41.0000	41.0000	0.000%	10,610	+3.659%
2024-07-09	41.0000	41.0000	41.0000	41.0000	+2.500%	40,838	+3.659%
2024-07-08	45.0000	41.0000	40.0000	40.0000	-11.111%	195,311	+6.250%
2024-07-05	45.0000	45.0000	45.0000	45.0000	0.000%	32,702	-5.556%
2024-07-04	44.0000	45.0000	44.0000	45.0000	0.000%	20,786	-5.556%
2024-07-03	47.0000	47.0000	45.0000	45.0000	-10.000%	173,462	-5.556%
2024-07-02	48.9000	50.0000	48.9000	50.0000	0.000%	11,455	-15.000%
2024-07-01	50.0000	50.0000	50.0000	50.0000	0.000%	23,242	-15.000%
2024-06-28	50.0000	50.0000	50.0000	50.0000	0.000%	267	-15.000%
2024-06-27	50.0000	50.0000	50.0000	50.0000	0.000%	5,268	-15.000%
2024-06-26	50.0000	50.0000	50.0000	50.0000	0.000%	15,190	-15.000%
2024-06-25	50.0000	50.0000	50.0000	50.0000	0.000%	32,278	-15.000%
2024-06-24	50.0000	51.0000	50.0000	50.0000	0.000%	1,005	-15.000%
2024-06-21	50.0000	50.0000	50.0000	50.0000	0.000%	14,854	-15.000%
2024-06-20	50.0000	51.0000	50.0000	50.0000	0.000%	10,371	-15.000%
2024-06-19	50.0000	50.0000	50.0000	50.0000	-3.846%	28,520	-15.000%
2024-06-18	50.5000	52.0000	50.0000	52.0000	0.000%	27,515	-18.269%
2024-06-17	51.5000	52.0000	50.5000	52.0000	+0.971%	37,097	-18.269%
2024-06-14	47.0000	51.5000	49.5000	51.5000	+9.574%	357,048	-17.476%
2024-06-13	47.5000	47.5000	47.0000	47.0000	-2.083%	65,407	-9.574%
2024-06-12	47.0000	48.0000	48.0000	48.0000	+2.128%	37,652	-11.458%
2024-06-11	46.5000	48.0000	46.5000	47.0000	+1.075%	48,694	-9.574%
2024-06-10	48.6000	48.6000	46.5000	46.5000	-2.105%	84,965	-8.602%
2024-06-07	43.0000	47.5000	45.0000	47.5000	+10.465%	274,518	-10.526%
2024-06-06	40.0000	43.0000	42.0000	43.0000	+7.500%	145,461	-1.163%
2024-06-05	39.5000	40.0000	39.5000	40.0000	+1.266%	131,797	+6.250%
2024-06-04	39.5000	40.0000	39.5000	39.5000	0.000%	164,293	+7.595%
2024-06-03	39.5000	39.5000	39.5000	39.5000	0.000%	1,053,657	+7.595%
2024-05-31	39.0000	39.5000	39.0000	39.5000	+1.282%	738,545	+7.595%
2024-05-30	39.0000	39.0000	39.0000	39.0000	0.000%	30,214	+8.974%
2024-05-29	39.0000	40.0000	39.0000	39.0000	0.000%	222,560	+8.974%
2024-05-28	39.5000	40.0000	39.0000	39.0000	-1.266%	176,302	+8.974%
2024-05-24	37.0000	40.1000	39.5000	39.5000	+2.865%	340,655	+7.595%
2024-05-23	37.0000	38.4000	36.0000	38.4000	-1.538%	332,699	+10.677%
2024-05-22	39.0000	39.0000	39.0000	39.0000	0.000%	13,459	+8.974%
2024-05-21	39.0000	39.0000	39.0000	39.0000	0.000%	92,623	+8.974%
2024-05-20	39.4000	39.4000	39.0000	39.0000	0.000%	19,090	+8.974%
2024-05-17	39.0000	39.0000	39.0000	39.0000	+0.257%	12,723	+8.974%
2024-05-16	39.0000	38.9000	38.9000	38.9000	-0.256%	50,317	+9.254%
2024-05-15	39.0000	39.0000	39.0000	39.0000	0.000%	30,000	+8.974%
2024-05-14	39.6000	39.6000	39.0000	39.0000	0.000%	49,325	+8.974%
2024-05-13	39.0000	39.0000	39.0000	39.0000	0.000%	255,227	+8.974%
2024-05-10	39.0000	39.0000	39.0000	39.0000	0.000%	56,176	+8.974%
2024-05-09	39.0000	40.0000	39.0000	39.0000	0.000%	5,466	+8.974%
2024-05-08	39.0000	40.0000	39.0000	39.0000	0.000%	35,002	+8.974%
2024-05-07	39.9000	40.0000	39.0000	39.0000	0.000%	61,588	+8.974%
2024-05-02	39.0000	39.0000	39.0000	39.0000	0.000%	6,004	+8.974%
2024-05-01	39.0000	40.0000	39.0000	39.0000	+9,412.195%	48,540	+8.974%
2024-03-22	0.4150	0.4100	0.4100	0.4100	0.000%	44,333	+10,265.854%
2024-03-21	0.4300	0.4200	0.4100	0.4100	0.000%	54,641	+10,265.854%
2024-03-20	0.4300	0.4100	0.4100	0.4100	-4.651%	48,131	+10,265.854%
2024-03-19	0.4300	0.4300	0.4300	0.4300	0.000%	3,322	+9,783.721%
2024-03-18	0.4300	0.4300	0.4300	0.4300	0.000%	72,476	+9,783.721%
2024-03-15	0.4400	0.4460	0.4300	0.4300	-2.273%	11,974	+9,783.721%
2024-03-14	0.4200	0.4400	0.4200	0.4400	+12.821%	246,488	+9,559.091%
2024-03-13	0.3900	0.3940	0.3900	0.3900	0.000%	8,532	+10,797.436%
2024-03-12	0.3900	0.3900	0.3900	0.3900	0.000%	9,073	+10,797.436%
2024-03-11	0.3900	0.3900	0.3900	0.3900	+1.563%	8,811	+10,797.436%
2024-03-08	0.4200	0.4200	0.3840	0.3840	-8.571%	131,684	+10,967.708%
2024-03-07	0.4200	0.4200	0.4200	0.4200	0.000%	4,156	+10,019.048%
2024-03-06	0.4200	0.4200	0.4200	0.4200	-4.545%	3,388	+10,019.048%
2024-03-05	0.4200	0.4400	0.4400	0.4400	+4.762%	46,933	+9,559.091%
2024-03-04	0.4200	0.4200	0.4200	0.4200	0.000%	11,062	+10,019.048%
2024-03-01	0.4200	0.4200	0.4200	0.4200	0.000%	10,193	+10,019.048%
2024-02-29	0.4200	0.4200	0.4200	0.4200	0.000%	15,540	+10,019.048%
2024-02-28	0.4200	0.4200	0.4200	0.4200	0.000%	10	+10,019.048%
2024-02-27	0.4200	0.4200	0.4200	0.4200	0.000%	12,551	+10,019.048%
2024-02-26	0.4300	0.4300	0.4200	0.4200	0.000%	15,436	+10,019.048%
2024-02-23	0.4200	0.4200	0.4200	0.4200	0.000%	23,298	+10,019.048%
2024-02-22	0.4200	0.4260	0.4200	0.4200	0.000%	3,020	+10,019.048%
2024-02-21	0.4200	0.4200	0.4200	0.4200	0.000%	5,173	+10,019.048%
2024-02-20	0.4200	0.4200	0.4200	0.4200	0.000%	7,516	+10,019.048%
2024-02-19	0.4200	0.4200	0.4200	0.4200	0.000%	10,935	+10,019.048%
2024-02-16	0.4200	0.4200	0.4100	0.4200	0.000%	14,393	+10,019.048%
2024-02-15	0.4200	0.4200	0.4200	0.4200	0.000%	4,163	+10,019.048%
2024-02-14	0.4200	0.4200	0.4200	0.4200	0.000%	130,956	+10,019.048%
2024-02-13	0.4200	0.4200	0.4200	0.4200	0.000%	10,271	+10,019.048%
2024-02-12	0.4200	0.4200	0.4100	0.4200	0.000%	105,897	+10,019.048%
2024-02-09	0.4200	0.4200	0.4200	0.4200	0.000%	0	+10,019.048%
2024-02-08	0.4220	0.4250	0.4200	0.4200	0.000%	18,734	+10,019.048%
2024-02-07	0.4200	0.4200	0.4200	0.4200	0.000%	5,529	+10,019.048%
2024-02-06	0.4200	0.4200	0.4200	0.4200	0.000%	12,065	+10,019.048%
2024-02-05	0.4200	0.4200	0.4200	0.4200	0.000%	9,816	+10,019.048%
2024-02-02	0.4200	0.4200	0.4200	0.4200	0.000%	12,388	+10,019.048%
2024-02-01	0.4200	0.4200	0.4200	0.4200	0.000%	2,075	+10,019.048%
2024-01-31	0.4200	0.4200	0.4200	0.4200	0.000%	5,424	+10,019.048%
2024-01-30	0.4200	0.4200	0.4200	0.4200	0.000%	13,692	+10,019.048%
2024-01-29	0.4200	0.4200	0.4150	0.4200	-0.474%	113,946	+10,019.048%
2024-01-26	0.4150	0.4220	0.4220	0.4220	-1.860%	7,565	+9,971.090%
2024-01-25	0.4150	0.4300	0.4150	0.4300	+3.614%	22,310	+9,783.721%
2024-01-24	0.4200	0.4200	0.4150	0.4150	-1.190%	23,309	+10,140.964%
2024-01-23	0.4200	0.4200	0.4200	0.4200	0.000%	18,009	+10,019.048%
2024-01-22	0.4200	0.4200	0.4200	0.4200	0.000%	4,464	+10,019.048%
2024-01-19	0.4200	0.4200	0.4200	0.4200	0.000%	1,243	+10,019.048%
2024-01-18	0.4200	0.4200	0.4200	0.4200	0.000%	10,969	+10,019.048%
2024-01-17	0.4200	0.4300	0.4200	0.4200	0.000%	46,518	+10,019.048%
2024-01-16	0.4200	0.4200	0.4200	0.4200	0.000%	29,014	+10,019.048%
2024-01-15	0.4200	0.4200	0.4200	0.4200	0.000%	46,225	+10,019.048%
2024-01-12	0.4200	0.4200	0.4200	0.4200	-2.326%	5,017	+10,019.048%
2024-01-11	0.4200	0.4300	0.4200	0.4300	+2.381%	39,252	+9,783.721%
2024-01-10	0.4200	0.4200	0.4200	0.4200	0.000%	33,379	+10,019.048%
2024-01-09	0.4250	0.4250	0.4200	0.4200	-1.176%	33,555	+10,019.048%
2024-01-08	0.4250	0.4250	0.4250	0.4250	0.000%	41,809	+9,900.000%
2024-01-05	0.4250	0.4250	0.4250	0.4250	0.000%	7,476	+9,900.000%
2024-01-04	0.4250	0.4250	0.4250	0.4250	0.000%	26,970	+9,900.000%
2024-01-03	0.4250	0.4250	0.4200	0.4250	0.000%	4,285	+9,900.000%
2024-01-02	0.4300	0.4300	0.4200	0.4250	-1.163%	9,310	+9,900.000%
2023-12-29	0.4350	0.4350	0.4300	0.4300	-1.149%	8,900	+9,783.721%
2023-12-28	0.4400	0.4400	0.4350	0.4350	-1.136%	43,333	+9,670.115%
2023-12-27	0.4400	0.4400	0.4400	0.4400	0.000%	19,533	+9,559.091%
2023-12-22	0.4400	0.4400	0.4400	0.4400	0.000%	11,244	+9,559.091%
2023-12-21	0.4300	0.4400	0.4300	0.4400	-2.222%	27,490	+9,559.091%
2023-12-20	0.3960	0.4500	0.3960	0.4500	+11.111%	83,228	+9,344.444%
2023-12-19	0.3950	0.4050	0.3950	0.4050	+2.532%	41,957	+10,393.827%
2023-12-18	0.3900	0.3950	0.3900	0.3950	-1.741%	77,146	+10,659.494%
2023-12-15	0.3940	0.4020	0.3900	0.4020	+4.416%	145,682	+10,472.139%
2023-12-14	0.3900	0.4000	0.3850	0.3850	-1.282%	371,348	+10,938.961%
2023-12-13	0.4980	0.4980	0.3900	0.3900	-15.217%	340,703	+10,797.436%
2023-12-12	0.6850	0.6900	0.4600	0.4600	-32.353%	479,475	+9,139.130%
2023-12-11	0.6300	0.6800	0.6100	0.6800	+9.677%	366,403	+6,150.000%
2023-12-08	0.5750	0.6250	0.6200	0.6200	+5.085%	220,542	+6,754.839%
2023-12-07	0.5400	0.5900	0.5400	0.5900	+7.273%	151,529	+7,103.390%
2023-12-06	0.5150	0.5500	0.5400	0.5500	+1.852%	33,465	+7,627.273%
2023-12-05	0.4850	0.5400	0.5100	0.5400	+10.204%	163,497	+7,770.370%
2023-12-04	0.4500	0.4900	0.4900	0.4900	+11.364%	209,949	+8,573.469%
2023-12-01	0.4500	0.4400	0.4400	0.4400	-2.222%	51,421	+9,559.091%
2023-11-30	0.4500	0.4500	0.4500	0.4500	0.000%	30,989	+9,344.444%
2023-11-29	0.4500	0.4500	0.4500	0.4500	0.000%	36,377	+9,344.444%
2023-11-28	0.4500	0.4500	0.4500	0.4500	0.000%	44,166	+9,344.444%
2023-11-27	0.4500	0.4500	0.4500	0.4500	0.000%	27,898	+9,344.444%
2023-11-24	0.4400	0.4600	0.4400	0.4500	-2.174%	52,235	+9,344.444%
2023-11-23	0.4400	0.4700	0.4400	0.4600	+2.222%	78,389	+9,139.130%
2023-11-22	0.4500	0.4500	0.4500	0.4500	0.000%	207,424	+9,344.444%
2023-11-21	0.4250	0.4500	0.4250	0.4500	+5.882%	159,370	+9,344.444%
2023-11-20	0.3900	0.4250	0.3900	0.4250	+6.250%	184,635	+9,900.000%
2023-11-17	0.3600	0.4000	0.3600	0.4000	+11.111%	126,757	+10,525.000%
2023-11-16	0.3500	0.3600	0.3500	0.3600	0.000%	36,080	+11,705.556%
2023-11-15	0.3600	0.3780	0.3600	0.3600	+1.408%	69,433	+11,705.556%
2023-11-14	0.3600	0.3600	0.3550	0.3550	-1.389%	30,294	+11,871.831%
2023-11-13	0.3600	0.3600	0.3600	0.3600	0.000%	3,966	+11,705.556%
2023-11-10	0.3650	0.3650	0.3600	0.3600	-1.370%	6,390	+11,705.556%
2023-11-09	0.3650	0.3650	0.3650	0.3650	0.000%	20,233	+11,543.836%
2023-11-08	0.3650	0.3650	0.3650	0.3650	0.000%	68,219	+11,543.836%
2023-11-07	0.3650	0.3650	0.3650	0.3650	0.000%	28,368	+11,543.836%
2023-11-06	0.3650	0.3650	0.3650	0.3650	0.000%	15,041	+11,543.836%
2023-11-03	0.3650	0.3650	0.3650	0.3650	0.000%	35,659	+11,543.836%
2023-11-02	0.3650	0.3650	0.3650	0.3650	0.000%	26,201	+11,543.836%
2023-11-01	0.3900	0.3760	0.3650	0.3650	-6.410%	178,367	+11,543.836%
2023-10-31	0.3950	0.3950	0.3900	0.3900	-1.266%	48,034	+10,797.436%
2023-10-30	0.3760	0.3950	0.3760	0.3950	0.000%	12,009	+10,659.494%
2023-10-27	0.4000	0.4000	0.3950	0.3950	-1.250%	52,076	+10,659.494%
2023-10-26	0.4000	0.4000	0.4000	0.4000	0.000%	5,907	+10,525.000%
2023-10-25	0.4100	0.4100	0.4000	0.4000	-1.961%	36,352	+10,525.000%
2023-10-24	0.4050	0.4080	0.4080	0.4080	+0.741%	64,282	+10,316.667%
2023-10-23	0.4040	0.4050	0.4040	0.4050	0.000%	40,937	+10,393.827%
2023-10-20	0.4100	0.4100	0.4050	0.4050	-0.735%	95,970	+10,393.827%
2023-10-19	0.4050	0.4200	0.4050	0.4080	+0.741%	89,422	+10,316.667%
2023-10-18	0.4300	0.4250	0.4050	0.4050	-5.374%	128,104	+10,393.827%
2023-10-17	0.3900	0.4280	0.3900	0.4280	+9.744%	956,697	+9,829.907%
2023-10-16	0.3800	0.3900	0.3700	0.3900	+2.632%	228,629	+10,797.436%
2023-10-13	0.3900	0.3900	0.3800	0.3800	-2.564%	508,317	+11,084.211%
2023-10-12	0.3900	0.3960	0.3800	0.3900	+1.036%	2,076,144	+10,797.436%
2023-10-11	0.4500	0.4000	0.3800	0.3860	-58.270%	5,228,310	+10,910.363%
2023-10-10	0.9250	0.9500	0.9250	0.9250	-2.632%	7,516	+4,494.595%
2023-10-09	0.9750	0.9500	0.9500	0.9500	-2.564%	38,857	+4,373.684%
2023-10-06	0.9750	0.9750	0.9750	0.9750	0.000%	1,440	+4,258.974%
2023-10-05	0.9750	0.9750	0.9750	0.9750	0.000%	6,917	+4,258.974%
2023-10-04	0.9750	0.9800	0.9750	0.9750	0.000%	26,848	+4,258.974%
2023-10-03	1.0000	1.0000	0.9750	0.9750	0.000%	20,616	+4,258.974%
2023-10-02	1.0500	1.0500	0.9750	0.9750	-7.143%	11,878	+4,258.974%
2023-09-29	1.0500	1.0500	1.0500	1.0500	0.000%	6,766	+3,947.619%
2023-09-28	1.1000	1.1000	1.0500	1.0500	-4.545%	15,902	+3,947.619%
2023-09-27	1.1000	1.1000	1.1000	1.1000	0.000%	55,310	+3,763.636%
2023-09-26	1.1000	1.1000	1.1000	1.1000	0.000%	9,050	+3,763.636%
2023-09-25	1.1000	1.1000	1.1000	1.1000	0.000%	2,714	+3,763.636%
2023-09-22	1.1500	1.1500	1.1000	1.1000	-4.348%	38,991	+3,763.636%
2023-09-21	1.1500	1.1900	1.1500	1.1500	0.000%	52,273	+3,595.652%
2023-09-20	1.3000	1.3000	1.1000	1.1500	-11.538%	110,829	+3,595.652%
2023-09-19	1.3000	1.3000	1.3000	1.3000	0.000%	21,718	+3,169.231%
2023-09-18	1.3000	1.2500	1.2500	1.3000	0.000%	61,568	+3,169.231%
2023-09-15	1.3000	1.3000	1.3000	1.3000	0.000%	22,432	+3,169.231%
2023-09-14	1.2250	1.3000	1.2250	1.3000	+8.333%	86,102	+3,169.231%
2023-09-13	1.2750	1.2750	1.1750	1.2000	-5.882%	31,509	+3,441.667%
2023-09-12	1.1000	1.2750	1.1000	1.2750	+15.909%	57,213	+3,233.333%
2023-09-11	0.9750	1.1000	0.9750	1.1000	+15.789%	24,694	+3,763.636%
2023-09-08	0.9500	0.9500	0.9500	0.9500	0.000%	102,819	+4,373.684%
2023-09-07	0.9500	0.9500	0.9500	0.9500	0.000%	6,618	+4,373.684%
2023-09-06	0.9500	0.9500	0.9500	0.9500	0.000%	557	+4,373.684%
2023-09-05	0.9500	0.9500	0.9500	0.9500	0.000%	8,390	+4,373.684%
2023-09-04	0.9750	1.0200	0.9500	0.9500	-2.564%	8,591	+4,373.684%
2023-09-01	0.8250	0.9750	0.8250	0.9750	+19.632%	172,782	+4,258.974%
2023-08-31	0.7200	0.8150	0.6250	0.8150	-14.211%	358,442	+5,114.724%
2023-08-30	0.9250	0.9500	0.9500	0.9500	0.000%	14,642	+4,373.684%
2023-08-29	0.9500	0.9500	0.9500	0.9500	0.000%	12,306	+4,373.684%
2023-08-25	0.9250	0.9500	0.9250	0.9500	+2.703%	14,455	+4,373.684%
2023-08-24	0.9250	0.9250	0.9250	0.9250	+0.543%	7,277	+4,494.595%
2023-08-23	0.9750	0.9200	0.9200	0.9200	-5.641%	37,130	+4,519.565%
2023-08-22	1.0250	1.0250	0.9750	0.9750	-4.878%	27,190	+4,258.974%
2023-08-21	1.0400	1.0400	1.0250	1.0250	-1.442%	25,106	+4,046.341%
2023-08-18	1.0250	1.0500	1.0200	1.0400	-3.704%	32,501	+3,986.538%
2023-08-17	1.0650	1.0800	1.0800	1.0800	+1.408%	4,208	+3,835.185%
2023-08-16	1.1000	1.1000	1.1000	1.0650	0.000%	5,605	+3,890.610%
2023-08-15	1.0750	1.0750	1.0650	1.0650	-0.930%	30,982	+3,890.610%
2023-08-14	1.1250	1.1250	1.0750	1.0750	-4.444%	6,194	+3,853.488%
2023-08-11	1.1250	1.1250	1.1250	1.1250	0.000%	5,702	+3,677.778%
2023-08-10	1.1250	1.1250	1.1250	1.1250	0.000%	68	+3,677.778%
2023-08-09	1.1250	1.1250	1.1250	1.1250	0.000%	13,059	+3,677.778%
2023-08-08	1.1250	1.1200	1.1200	1.1250	0.000%	1,181	+3,677.778%
2023-08-07	1.1250	1.1700	1.1250	1.1250	0.000%	6,013	+3,677.778%
2023-08-04	1.1250	1.1250	1.1250	1.1250	0.000%	3,824	+3,677.778%
2023-08-03	1.1250	1.1250	1.1250	1.1250	0.000%	8,272	+3,677.778%
2023-08-02	1.1250	1.1250	1.1250	1.1250	+1.351%	12,258	+3,677.778%
2023-08-01	1.1250	1.1250	1.1100	1.1100	-1.333%	31,674	+3,728.829%
2023-07-28	1.1500	1.2000	1.1250	1.1250	-2.174%	21,904	+3,677.778%
2023-07-27	1.1500	1.1500	1.1500	1.1500	0.000%	17,391	+3,595.652%
2023-07-26	1.1500	1.2200	1.1250	1.1500	+2.222%	13,988	+3,595.652%
2023-07-25	1.2500	1.2500	1.1250	1.1250	-10.000%	115,762	+3,677.778%
2023-07-24	1.3500	1.2500	1.2200	1.2500	-7.407%	91,279	+3,300.000%
2023-07-21	1.3500	1.3500	1.3500	1.3500	0.000%	7,491	+3,048.148%
2023-07-20	1.3500	1.3500	1.3500	1.3500	0.000%	9,419	+3,048.148%
2023-07-19	1.3500	1.3500	1.3500	1.3500	0.000%	37,581	+3,048.148%
2023-07-18	1.2700	1.3500	1.2700	1.3500	0.000%	947	+3,048.148%
2023-07-17	1.3500	1.3500	1.3500	1.3500	0.000%	10,077	+3,048.148%
2023-07-14	1.3500	1.3500	1.3500	1.3500	0.000%	8,084	+3,048.148%
2023-07-13	1.3500	1.3500	1.3500	1.3500	0.000%	3,733	+3,048.148%
2023-07-12	1.3500	1.3500	1.3000	1.3500	0.000%	15,314	+3,048.148%
2023-07-11	1.3500	1.3500	1.3000	1.3500	0.000%	61,640	+3,048.148%
2023-07-10	1.3750	1.3750	1.3500	1.3500	-3.571%	30,217	+3,048.148%
2023-07-07	1.3750	1.4000	1.4000	1.4000	+1.818%	19,367	+2,935.714%
2023-07-06	1.3750	1.3750	1.3750	1.3750	-1.786%	24,985	+2,990.909%
2023-07-05	1.3250	1.4000	1.3750	1.4000	+7.692%	86,670	+2,935.714%
2023-07-04	1.2850	1.3000	1.2850	1.3000	+4.000%	17,503	+3,169.231%
2023-07-03	1.2250	1.2800	1.2500	1.2500	+2.041%	88,118	+3,300.000%
2023-06-30	1.2100	1.2250	1.2100	1.2250	+1.240%	102,650	+3,369.388%
2023-06-29	1.2000	1.2100	1.2000	1.2100	+2.979%	100,156	+3,412.397%
2023-06-28	1.3250	1.3000	1.1750	1.1750	-11.321%	68,746	+3,517.021%
2023-06-27	1.3500	1.3500	1.3250	1.3250	-1.852%	27,358	+3,107.547%
2023-06-26	1.3500	1.3500	1.3500	1.3500	0.000%	32,330	+3,048.148%
2023-06-23	1.3500	1.3500	1.3500	1.3500	0.000%	4,251	+3,048.148%
2023-06-22	1.3500	1.3500	1.3500	1.3500	+3.846%	25,873	+3,048.148%
2023-06-21	1.3500	1.3500	1.3000	1.3000	-3.704%	35,704	+3,169.231%
2023-06-20	1.3500	1.3500	1.3500	1.3500	0.000%	86,384	+3,048.148%
2023-06-19	1.3500	1.3500	1.3500	1.3500	0.000%	4,157	+3,048.148%
2023-06-16	1.3500	1.3500	1.3500	1.3500	0.000%	22,068	+3,048.148%
2023-06-15	1.2750	1.3500	1.2750	1.3500	+5.469%	79,329	+3,048.148%
2023-06-14	1.3500	1.2800	1.2800	1.2800	-5.185%	242,417	+3,220.313%
2023-06-13	1.4750	1.5000	1.3500	1.3500	-10.000%	80,868	+3,048.148%
2023-06-12	1.5000	1.5000	1.5000	1.5000	0.000%	24,469	+2,733.333%
2023-06-09	1.4750	1.5000	1.4750	1.5000	+1.695%	12,699	+2,733.333%
2023-06-08	1.5000	1.5000	1.4750	1.4750	0.000%	389,999	+2,781.356%
2023-06-07	1.4250	1.5000	1.4250	1.4750	+1.724%	104,488	+2,781.356%
2023-06-06	1.5750	1.5750	1.4250	1.4500	-7.937%	86,724	+2,831.034%
2023-06-05	1.5750	1.5750	1.5600	1.5750	0.000%	117,964	+2,598.413%
2023-06-02	1.5750	1.5750	1.5750	1.5750	0.000%	28,456	+2,598.413%
2023-06-01	1.5750	1.5750	1.5750	1.5750	0.000%	14,141	+2,598.413%
2023-05-31	1.6250	1.6250	1.5750	1.5750	-4.545%	76,088	+2,598.413%
2023-05-30	1.7500	1.6500	1.6500	1.6500	-5.714%	110,601	+2,475.758%
2023-05-26	1.8000	1.8250	1.7000	1.7500	0.000%	300,413	+2,328.571%
2023-05-25	1.6500	1.7500	1.6250	1.7500	+11.465%	715,500	+2,328.571%
2023-05-24	1.5500	1.6400	1.5700	1.5700	+0.641%	889,546	+2,607.006%
2023-05-23	2.6000	1.7000	1.5600	1.5600	-40.000%	2,276,143	+2,624.359%
2023-05-22	2.6700	2.6000	2.6000	2.6000	-2.622%	16,138	+1,534.615%
2023-05-19	2.6300	2.6700	2.6300	2.6700	+0.376%	34,386	+1,491.760%
2023-05-18	2.6300	2.6600	2.6000	2.6600	+1.141%	1,724	+1,497.744%
2023-05-17	2.6000	2.6300	2.6000	2.6300	0.000%	39,682	+1,515.970%
2023-05-16	2.6000	2.6300	2.6000	2.6300	0.000%	6,816	+1,515.970%
2023-05-15	2.6300	2.6400	2.6300	2.6300	0.000%	22,469	+1,515.970%
2023-05-12	2.6400	2.6400	2.6300	2.6300	0.000%	8,234	+1,515.970%
2023-05-11	2.6200	2.6300	2.6200	2.6300	0.000%	1,743	+1,515.970%
2023-05-10	2.7200	2.7500	2.6300	2.6300	-4.364%	42,665	+1,515.970%
2023-05-09	2.7500	2.7500	2.7500	2.7500	0.000%	10,628	+1,445.455%
2023-05-05	2.7500	2.7500	2.7500	2.7500	0.000%	2,974	+1,445.455%
2023-05-04	2.7500	2.7500	2.7500	2.7500	-0.362%	4,653	+1,445.455%
2023-05-03	2.7600	2.7600	2.7500	2.7600	+0.364%	5,259	+1,439.855%
2023-05-02	2.8000	2.8600	2.7500	2.7500	-1.786%	10,981	+1,445.455%
2023-04-28	2.8000	2.8000	2.8000	2.8000	0.000%	412	+1,417.857%
2023-04-27	2.8500	2.7000	2.7000	2.8000	-4.762%	29,242	+1,417.857%
2023-04-26	2.9300	2.9400	2.8500	2.9400	+0.341%	41,381	+1,345.578%
2023-04-25	2.9500	2.9500	2.9300	2.9300	-0.678%	40,664	+1,350.512%
2023-04-24	2.9500	2.9500	2.9500	2.9500	0.000%	25,223	+1,340.678%
2023-04-21	2.9500	2.9500	2.9500	2.9500	0.000%	16,021	+1,340.678%
2023-04-20	2.9500	2.9600	2.9500	2.9500	0.000%	14,134	+1,340.678%
2023-04-19	2.9500	2.9500	2.9400	2.9500	0.000%	11,800	+1,340.678%
2023-04-18	2.9500	2.9500	2.9400	2.9500	0.000%	6,011	+1,340.678%
2023-04-17	2.9500	2.9500	2.9400	2.9500	0.000%	9,345	+1,340.678%
2023-04-14	2.9800	2.9800	2.9500	2.9500	-1.007%	3,892	+1,340.678%
2023-04-13	2.9800	2.9800	2.9800	2.9800	0.000%	7,177	+1,326.174%
2023-04-12	2.9800	2.9800	2.9800	2.9800	0.000%	819	+1,326.174%
2023-04-11	2.9800	2.9800	2.9800	2.9800	0.000%	22,171	+1,326.174%
2023-04-06	2.9800	2.9800	2.9800	2.9800	0.000%	500	+1,326.174%
2023-04-05	2.9800	2.9800	2.9800	2.9800	0.000%	3,180	+1,326.174%
2023-04-04	2.9800	3.1000	2.9800	2.9800	0.000%	5,940	+1,326.174%
2023-04-03	2.9800	2.9800	2.9800	2.9800	0.000%	6,067	+1,326.174%
2023-03-31	2.9800	3.2400	2.9800	2.9800	0.000%	5,463	+1,326.174%
2023-03-30	2.9800	2.9800	2.9800	2.9800	0.000%	10,634	+1,326.174%
2023-03-29	3.0000	3.0000	2.9800	2.9800	-0.667%	1,325	+1,326.174%
2023-03-28	3.0000	3.0000	3.0000	3.0000	0.000%	6,615	+1,316.667%
2023-03-27	3.0000	3.0000	3.0000	3.0000	0.000%	13,128	+1,316.667%
2023-03-24	3.0000	3.0000	3.0000	3.0000	0.000%	661	+1,316.667%
2023-03-23	3.0000	3.0000	3.0000	3.0000	0.000%	62	+1,316.667%
2023-03-22	3.0000	3.0000	3.0000	3.0000	0.000%	47,139	+1,316.667%
2023-03-21	3.0000	3.0000	3.0000	3.0000	0.000%	330	+1,316.667%
2023-03-20	3.0000	3.0000	3.0000	3.0000	0.000%	4,861	+1,316.667%
2023-03-17	3.0000	3.0000	3.0000	3.0000	0.000%	28,070	+1,316.667%
2023-03-16	2.9500	3.0000	2.9500	3.0000	+1.695%	8,527	+1,316.667%
2023-03-15	3.0500	3.0500	2.9500	2.9500	-3.279%	48,630	+1,340.678%
2023-03-14	3.2400	3.4500	3.0000	3.0500	-12.857%	135,345	+1,293.443%
2023-03-13	3.5000	3.5000	3.5000	3.5000	0.000%	21,507	+1,114.286%
2023-03-10	3.5000	3.5000	3.5000	3.5000	0.000%	2,559	+1,114.286%
2023-03-09	3.5000	3.5000	3.5000	3.5000	0.000%	5,082	+1,114.286%
2023-03-08	3.5000	3.5000	3.5000	3.5000	0.000%	8,349	+1,114.286%
2023-03-07	3.8000	3.8000	3.5000	3.5000	-7.895%	29,739	+1,114.286%
2023-03-06	3.8000	3.8000	3.8000	3.8000	0.000%	25,271	+1,018.421%
2023-03-03	3.7500	3.8000	3.7500	3.8000	+1.333%	27,327	+1,018.421%
2023-03-02	3.7000	3.8000	3.6200	3.7500	+3.591%	46,890	+1,033.333%
2023-03-01	3.6200	3.6200	3.6200	3.6200	0.000%	7,860	+1,074.033%
2023-02-28	3.5000	3.6500	3.5000	3.6200	+3.429%	37,711	+1,074.033%
2023-02-27	3.3500	3.5500	3.3500	3.5000	+4.478%	24,698	+1,114.286%
2023-02-24	3.2000	3.4000	3.2000	3.3500	+4.688%	17,253	+1,168.657%
2023-02-23	3.2000	3.2000	3.2000	3.2000	0.000%	6,000	+1,228.125%
2023-02-22	3.2000	3.2000	3.2000	3.2000	0.000%	7	+1,228.125%
2023-02-21	3.2000	3.2000	3.2000	3.2000	0.000%	1,997	+1,228.125%
2023-02-20	3.1500	3.2000	3.1500	3.2000	+1.587%	6,325	+1,228.125%
2023-02-17	3.1000	3.1500	3.1000	3.1500	+1.613%	7,670	+1,249.206%
2023-02-16	3.1000	3.1000	3.1000	3.1000	0.000%	12,980	+1,270.968%
2023-02-15	3.2000	3.2000	3.0000	3.1000	-3.125%	55,988	+1,270.968%
2023-02-14	3.2000	3.2000	3.2000	3.2000	0.000%	23,905	+1,228.125%
2023-02-13	3.2000	3.2000	3.2000	3.2000	0.000%	19,676	+1,228.125%
2023-02-10	3.2500	3.2500	3.2000	3.2000	-1.538%	29,999	+1,228.125%
2023-02-09	3.1000	3.2500	3.1000	3.2500	+4.839%	83,414	+1,207.692%
2023-02-08	2.9500	3.2300	3.0500	3.1000	+5.085%	374,131	+1,270.968%
2023-02-07	2.9500	2.9500	2.9500	2.9500	0.000%	100	+1,340.678%
2023-02-06	3.0000	3.0000	2.9500	2.9500	-1.667%	1,776	+1,340.678%
2023-02-03	3.0000	3.0000	2.9000	3.0000	0.000%	2,908	+1,316.667%
2023-02-02	3.0000	3.0000	3.0000	3.0000	0.000%	1,709	+1,316.667%
2023-02-01	3.0000	3.0000	3.0000	3.0000	0.000%	101	+1,316.667%
2023-01-31	3.0000	3.0000	2.9000	3.0000	0.000%	108	+1,316.667%
2023-01-30	3.0000	3.0000	3.0000	3.0000	0.000%	1,610	+1,316.667%
2023-01-27	3.0000	3.0000	3.0000	3.0000	0.000%	60	+1,316.667%
2023-01-26	3.0000	3.0000	3.0000	3.0000	0.000%	1,521	+1,316.667%
2023-01-25	3.0000	3.0000	3.0000	3.0000	0.000%	2,177	+1,316.667%
2023-01-24	3.0000	3.0000	2.9500	3.0000	0.000%	7,621	+1,316.667%
2023-01-23	3.0000	3.0000	3.0000	3.0000	0.000%	7,162	+1,316.667%
2023-01-20	3.0000	3.0000	3.0000	3.0000	0.000%	2,339	+1,316.667%
2023-01-19	3.0000	3.0000	3.0000	3.0000	0.000%	3,342	+1,316.667%
2023-01-18	3.0000	3.0000	3.0000	3.0000	0.000%	28	+1,316.667%
2023-01-17	3.0000	3.0000	3.0000	3.0000	+1.695%	6,569	+1,316.667%
2023-01-16	2.9500	2.9500	2.9500	2.9500	0.000%	5,411	+1,340.678%
2023-01-13	2.9500	2.9500	2.9500	2.9500	0.000%	25	+1,340.678%
2023-01-12	2.9500	2.9500	2.9500	2.9500	0.000%	4,682	+1,340.678%
2023-01-11	3.2000	3.2000	2.9500	2.9500	-7.813%	26,464	+1,340.678%
2023-01-10	3.2000	3.2000	3.2000	3.2000	0.000%	2,250	+1,228.125%
2023-01-09	3.2000	3.2000	3.0000	3.2000	0.000%	1,725	+1,228.125%
2023-01-06	3.2000	3.2000	3.2000	3.2000	0.000%	0	+1,228.125%
2023-01-05	3.2000	3.2000	3.2000	3.2000	0.000%	3,385	+1,228.125%

.dark-mode .mJ6zd8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mJ6zd8{ color: #333333; background-color: white; border: 2px solid #333333; }ETPENERAQUA TECHNOLOGIES PLCstock LSE

ETP
ENERAQUA TECHNOLOGIES PLC
stock LSE